Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8,91 | 9,03 | 8,87 | 8,97 | 8,97 | 21.244.200 |
09 may 2024 | 9,14 | 9,18 | 8,99 | 8,99 | 8,99 | 25.004.800 |
08 may 2024 | 9,24 | 9,25 | 9,11 | 9,13 | 9,13 | 18.628.800 |
07 may 2024 | 9,12 | 9,17 | 9,06 | 9,13 | 9,13 | 22.552.700 |
06 may 2024 | 9,33 | 9,35 | 9,16 | 9,16 | 9,16 | 25.562.500 |
03 may 2024 | 9,45 | 9,61 | 9,38 | 9,46 | 9,46 | 44.714.200 |
02 may 2024 | 9,85 | 10,14 | 9,75 | 9,81 | 9,81 | 31.366.600 |
01 may 2024 | 10,01 | 10,10 | 9,60 | 10,07 | 10,07 | 44.260.700 |
30 abr 2024 | 9,60 | 9,97 | 9,54 | 9,96 | 9,96 | 28.670.700 |
29 abr 2024 | 9,52 | 9,67 | 9,47 | 9,52 | 9,52 | 25.304.500 |
26 abr 2024 | 9,72 | 9,76 | 9,51 | 9,61 | 9,61 | 26.273.100 |
25 abr 2024 | 10,14 | 10,23 | 9,83 | 9,88 | 9,88 | 39.313.800 |
24 abr 2024 | 9,68 | 9,89 | 9,64 | 9,75 | 9,75 | 31.032.200 |
23 abr 2024 | 9,97 | 10,01 | 9,71 | 9,75 | 9,75 | 28.763.400 |
22 abr 2024 | 10,20 | 10,36 | 9,92 | 10,10 | 10,10 | 37.388.300 |
19 abr 2024 | 10,12 | 10,45 | 10,05 | 10,36 | 10,36 | 52.117.900 |
18 abr 2024 | 9,96 | 10,16 | 9,82 | 10,11 | 10,11 | 38.128.300 |
17 abr 2024 | 9,70 | 10,11 | 9,69 | 10,01 | 10,01 | 47.215.700 |
16 abr 2024 | 9,76 | 9,92 | 9,67 | 9,85 | 9,85 | 57.316.200 |
15 abr 2024 | 9,19 | 9,83 | 9,18 | 9,77 | 9,77 | 65.086.200 |
12 abr 2024 | 9,23 | 9,51 | 9,16 | 9,42 | 9,42 | 44.996.800 |
11 abr 2024 | 9,16 | 9,36 | 8,96 | 9,03 | 9,03 | 33.451.800 |
10 abr 2024 | 9,27 | 9,34 | 9,13 | 9,23 | 9,23 | 50.316.200 |
09 abr 2024 | 8,90 | 9,22 | 8,88 | 8,95 | 8,95 | 28.003.300 |
08 abr 2024 | 8,97 | 9,03 | 8,91 | 8,99 | 8,99 | 23.126.500 |
05 abr 2024 | 9,22 | 9,24 | 8,89 | 8,99 | 8,99 | 44.311.900 |
04 abr 2024 | 8,74 | 9,30 | 8,72 | 9,28 | 9,28 | 39.340.700 |
03 abr 2024 | 9,04 | 9,04 | 8,86 | 8,93 | 8,93 | 20.020.000 |
02 abr 2024 | 9,00 | 9,09 | 8,96 | 8,96 | 8,96 | 23.748.500 |
01 abr 2024 | 8,71 | 8,85 | 8,68 | 8,78 | 8,78 | 19.611.900 |
28 mar 2024 | 8,73 | 8,76 | 8,66 | 8,73 | 8,73 | 16.327.800 |
27 mar 2024 | 8,80 | 8,92 | 8,73 | 8,73 | 8,73 | 18.359.800 |
26 mar 2024 | 8,80 | 8,96 | 8,80 | 8,93 | 8,93 | 13.059.200 |
25 mar 2024 | 8,89 | 8,89 | 8,82 | 8,88 | 8,88 | 14.475.200 |
22 mar 2024 | 8,77 | 8,82 | 8,73 | 8,79 | 8,79 | 17.915.200 |
21 mar 2024 | 8,68 | 8,76 | 8,65 | 8,74 | 8,74 | 20.997.700 |
20 mar 2024 | 9,06 | 9,11 | 8,81 | 8,83 | 8,83 | 29.209.500 |
19 mar 2024 | 9,27 | 9,32 | 9,05 | 9,06 | 9,06 | 22.136.500 |
19 mar 2024 | 0.137 Dividendo | |||||
18 mar 2024 | 9,30 | 9,38 | 9,21 | 9,35 | 9,21 | 20.906.600 |
15 mar 2024 | 9,49 | 9,60 | 9,42 | 9,52 | 9,38 | 24.942.600 |
14 mar 2024 | 9,21 | 9,49 | 9,20 | 9,33 | 9,19 | 26.365.000 |
13 mar 2024 | 9,19 | 9,33 | 9,18 | 9,24 | 9,10 | 15.681.600 |
12 mar 2024 | 9,38 | 9,54 | 9,17 | 9,19 | 9,06 | 31.275.200 |
11 mar 2024 | 9,55 | 9,66 | 9,47 | 9,51 | 9,37 | 21.817.800 |
08 mar 2024 | 9,27 | 9,51 | 9,12 | 9,47 | 9,33 | 35.956.300 |
07 mar 2024 | 9,39 | 9,45 | 9,24 | 9,29 | 9,15 | 29.224.600 |
06 mar 2024 | 9,52 | 9,65 | 9,44 | 9,56 | 9,42 | 23.024.000 |
05 mar 2024 | 9,55 | 9,84 | 9,52 | 9,72 | 9,58 | 26.345.100 |
04 mar 2024 | 9,44 | 9,44 | 9,32 | 9,42 | 9,28 | 16.022.900 |
01 mar 2024 | 9,61 | 9,64 | 9,37 | 9,38 | 9,24 | 22.830.400 |
29 feb 2024 | 9,65 | 9,82 | 9,56 | 9,65 | 9,51 | 20.178.200 |
28 feb 2024 | 9,80 | 9,82 | 9,71 | 9,75 | 9,61 | 18.542.900 |
27 feb 2024 | 9,71 | 9,83 | 9,69 | 9,69 | 9,55 | 16.696.900 |
26 feb 2024 | 9,62 | 9,76 | 9,59 | 9,75 | 9,61 | 20.014.900 |
23 feb 2024 | 9,56 | 9,69 | 9,51 | 9,64 | 9,50 | 22.544.000 |
22 feb 2024 | 9,87 | 9,94 | 9,60 | 9,66 | 9,52 | 29.778.300 |
21 feb 2024 | 10,40 | 10,51 | 10,27 | 10,29 | 10,14 | 22.076.200 |
20 feb 2024 | 10,25 | 10,44 | 10,20 | 10,31 | 10,16 | 32.107.100 |
16 feb 2024 | 10,00 | 10,17 | 9,93 | 10,12 | 9,97 | 35.877.600 |
15 feb 2024 | 10,12 | 10,17 | 9,96 | 9,98 | 9,83 | 25.932.500 |
14 feb 2024 | 10,26 | 10,43 | 10,13 | 10,15 | 10,00 | 31.810.600 |
13 feb 2024 | 10,41 | 10,64 | 10,33 | 10,43 | 10,28 | 38.467.100 |
12 feb 2024 | 10,01 | 10,06 | 9,87 | 10,02 | 9,87 | 21.815.400 |
09 feb 2024 | 10,14 | 10,17 | 9,97 | 10,00 | 9,85 | 22.341.600 |
08 feb 2024 | 10,19 | 10,24 | 10,14 | 10,16 | 10,01 | 17.312.100 |
07 feb 2024 | 10,28 | 10,34 | 10,14 | 10,17 | 10,02 | 22.858.200 |
06 feb 2024 | 10,45 | 10,55 | 10,40 | 10,42 | 10,27 | 20.295.500 |
05 feb 2024 | 10,43 | 10,66 | 10,40 | 10,50 | 10,35 | 25.867.100 |
02 feb 2024 | 10,70 | 10,72 | 10,28 | 10,38 | 10,23 | 38.109.900 |
01 feb 2024 | 11,03 | 11,09 | 10,72 | 10,72 | 10,56 | 32.006.500 |
31 ene 2024 | 10,77 | 11,14 | 10,74 | 11,13 | 10,97 | 37.896.100 |
30 ene 2024 | 10,62 | 10,66 | 10,57 | 10,61 | 10,45 | 17.204.100 |
29 ene 2024 | 10,83 | 10,86 | 10,57 | 10,58 | 10,42 | 23.385.000 |
26 ene 2024 | 10,82 | 10,89 | 10,72 | 10,83 | 10,67 | 19.544.700 |
25 ene 2024 | 10,82 | 10,96 | 10,77 | 10,79 | 10,63 | 23.345.800 |
24 ene 2024 | 10,78 | 10,97 | 10,72 | 10,94 | 10,78 | 28.785.500 |
23 ene 2024 | 11,03 | 11,11 | 10,96 | 10,99 | 10,83 | 19.936.900 |
22 ene 2024 | 11,02 | 11,12 | 10,94 | 11,05 | 10,89 | 26.411.300 |
19 ene 2024 | 11,47 | 11,53 | 11,12 | 11,14 | 10,98 | 34.846.400 |
18 ene 2024 | 11,74 | 11,86 | 11,52 | 11,57 | 11,40 | 29.414.300 |
17 ene 2024 | 11,89 | 12,03 | 11,81 | 11,85 | 11,68 | 28.612.400 |
16 ene 2024 | 11,63 | 11,79 | 11,53 | 11,64 | 11,47 | 31.002.100 |
12 ene 2024 | 11,43 | 11,63 | 11,38 | 11,52 | 11,35 | 23.182.900 |
11 ene 2024 | 11,44 | 11,83 | 11,40 | 11,53 | 11,36 | 33.575.500 |
10 ene 2024 | 11,67 | 11,69 | 11,42 | 11,49 | 11,32 | 21.103.600 |
09 ene 2024 | 11,82 | 11,87 | 11,61 | 11,68 | 11,51 | 19.004.300 |
08 ene 2024 | 12,10 | 12,11 | 11,62 | 11,63 | 11,46 | 23.618.500 |
05 ene 2024 | 12,17 | 12,26 | 11,94 | 12,14 | 11,96 | 33.770.800 |
04 ene 2024 | 12,11 | 12,20 | 11,89 | 12,17 | 11,99 | 22.883.600 |
03 ene 2024 | 11,93 | 12,09 | 11,87 | 12,04 | 11,86 | 30.690.500 |
02 ene 2024 | 11,79 | 11,91 | 11,67 | 11,75 | 11,58 | 20.877.700 |
29 dic 2023 | 11,47 | 11,69 | 11,42 | 11,55 | 11,38 | 33.091.400 |
28 dic 2023 | 11,43 | 11,47 | 11,38 | 11,44 | 11,27 | 16.715.400 |
27 dic 2023 | 11,50 | 11,55 | 11,42 | 11,42 | 11,25 | 22.318.000 |
26 dic 2023 | 11,59 | 11,61 | 11,42 | 11,49 | 11,32 | 9.187.400 |
22 dic 2023 | 11,60 | 11,77 | 11,50 | 11,62 | 11,45 | 24.890.200 |
21 dic 2023 | 11,79 | 11,99 | 11,66 | 11,68 | 11,51 | 23.519.000 |
21 dic 2023 | 0.104 Dividendo | |||||
20 dic 2023 | 11,70 | 12,14 | 11,55 | 12,12 | 11,84 | 30.646.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |