Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,33 | 11,54 | 11,26 | 11,35 | 11,35 | 2.859.700 |
27 mar 2024 | 11,20 | 11,28 | 10,87 | 11,26 | 11,26 | 3.869.000 |
26 mar 2024 | 11,49 | 11,49 | 11,22 | 11,39 | 11,39 | 5.336.300 |
25 mar 2024 | 11,93 | 11,98 | 11,21 | 11,34 | 11,34 | 6.289.000 |
22 mar 2024 | 11,96 | 12,02 | 11,65 | 11,86 | 11,86 | 7.448.600 |
21 mar 2024 | 12,10 | 12,29 | 11,98 | 12,13 | 12,13 | 4.225.200 |
20 mar 2024 | 11,90 | 12,23 | 11,60 | 12,06 | 12,06 | 5.603.800 |
19 mar 2024 | 11,73 | 11,77 | 11,55 | 11,62 | 11,62 | 4.521.700 |
18 mar 2024 | 12,10 | 12,10 | 11,74 | 11,85 | 11,85 | 4.206.800 |
15 mar 2024 | 12,50 | 12,53 | 12,00 | 12,02 | 12,02 | 6.719.500 |
14 mar 2024 | 12,72 | 12,80 | 12,41 | 12,54 | 12,54 | 8.652.600 |
13 mar 2024 | 12,90 | 13,45 | 12,72 | 12,73 | 12,73 | 6.586.400 |
12 mar 2024 | 12,64 | 13,01 | 12,59 | 12,87 | 12,87 | 7.288.500 |
11 mar 2024 | 12,14 | 12,90 | 12,12 | 12,49 | 12,49 | 13.195.500 |
08 mar 2024 | 12,26 | 12,26 | 11,52 | 11,82 | 11,82 | 8.718.400 |
07 mar 2024 | 12,05 | 12,33 | 12,00 | 12,23 | 12,23 | 8.509.600 |
06 mar 2024 | 13,50 | 13,50 | 11,83 | 12,00 | 12,00 | 14.514.100 |
05 mar 2024 | 13,27 | 13,35 | 12,85 | 13,19 | 13,19 | 5.926.500 |
04 mar 2024 | 14,77 | 14,79 | 13,37 | 13,42 | 13,42 | 10.578.200 |
01 mar 2024 | 14,92 | 15,20 | 14,69 | 14,82 | 14,82 | 4.406.900 |
29 feb 2024 | 14,96 | 15,27 | 14,61 | 14,73 | 14,73 | 6.665.000 |
28 feb 2024 | 14,68 | 14,80 | 14,33 | 14,63 | 14,63 | 3.927.900 |
27 feb 2024 | 14,59 | 15,30 | 14,29 | 15,11 | 15,11 | 6.439.700 |
26 feb 2024 | 14,35 | 15,32 | 14,30 | 14,44 | 14,44 | 7.318.700 |
23 feb 2024 | 13,47 | 14,25 | 13,47 | 14,21 | 14,21 | 6.961.700 |
22 feb 2024 | 13,95 | 13,99 | 13,14 | 13,40 | 13,40 | 13.674.400 |
21 feb 2024 | 13,93 | 14,10 | 13,59 | 13,64 | 13,64 | 4.093.500 |
20 feb 2024 | 14,50 | 14,56 | 13,45 | 13,72 | 13,72 | 7.222.200 |
16 feb 2024 | 15,00 | 15,30 | 14,12 | 14,17 | 14,17 | 6.742.500 |
15 feb 2024 | 15,15 | 15,52 | 14,21 | 14,64 | 14,64 | 6.836.200 |
14 feb 2024 | 14,51 | 15,27 | 14,51 | 15,24 | 15,24 | 5.169.700 |
13 feb 2024 | 13,94 | 14,55 | 13,86 | 14,28 | 14,28 | 3.121.200 |
12 feb 2024 | 13,68 | 14,64 | 13,66 | 14,36 | 14,36 | 7.230.200 |
09 feb 2024 | 13,20 | 13,60 | 13,03 | 13,59 | 13,59 | 4.500.300 |
08 feb 2024 | 13,22 | 13,44 | 12,78 | 13,21 | 13,21 | 19.214.500 |
07 feb 2024 | 11,76 | 12,12 | 11,57 | 12,04 | 12,04 | 9.017.800 |
06 feb 2024 | 11,43 | 12,59 | 11,40 | 12,18 | 12,18 | 14.590.400 |
05 feb 2024 | 11,37 | 11,37 | 10,89 | 11,25 | 11,25 | 13.217.600 |
02 feb 2024 | 11,07 | 11,47 | 11,06 | 11,11 | 11,11 | 7.862.400 |
01 feb 2024 | 10,82 | 11,14 | 10,77 | 10,94 | 10,94 | 5.318.200 |
31 ene 2024 | 10,63 | 10,87 | 10,49 | 10,64 | 10,64 | 5.064.900 |
30 ene 2024 | 10,36 | 10,96 | 10,34 | 10,76 | 10,76 | 5.709.700 |
29 ene 2024 | 11,69 | 11,71 | 10,48 | 10,70 | 10,70 | 14.142.600 |
26 ene 2024 | 11,82 | 12,22 | 11,46 | 11,75 | 11,75 | 5.776.900 |
25 ene 2024 | 11,20 | 12,70 | 11,06 | 11,94 | 11,94 | 16.536.200 |
24 ene 2024 | 12,19 | 12,66 | 11,21 | 11,30 | 11,30 | 10.128.700 |
23 ene 2024 | 11,12 | 11,47 | 10,75 | 10,89 | 10,89 | 6.502.200 |
22 ene 2024 | 10,66 | 10,87 | 10,45 | 10,65 | 10,65 | 7.593.300 |
19 ene 2024 | 11,14 | 11,29 | 10,81 | 11,12 | 11,12 | 5.872.100 |
18 ene 2024 | 11,43 | 11,53 | 11,17 | 11,27 | 11,27 | 3.524.300 |
17 ene 2024 | 11,13 | 11,39 | 10,56 | 11,30 | 11,30 | 9.422.300 |
16 ene 2024 | 11,79 | 12,18 | 11,78 | 11,79 | 11,79 | 4.428.700 |
12 ene 2024 | 12,10 | 12,27 | 12,03 | 12,11 | 12,11 | 2.881.400 |
11 ene 2024 | 11,93 | 12,21 | 11,77 | 12,14 | 12,14 | 6.350.800 |
10 ene 2024 | 11,94 | 12,31 | 11,50 | 11,66 | 11,66 | 4.540.600 |
09 ene 2024 | 11,79 | 12,11 | 11,66 | 12,07 | 12,07 | 3.756.800 |
08 ene 2024 | 12,43 | 12,44 | 11,61 | 11,88 | 11,88 | 6.936.800 |
05 ene 2024 | 12,55 | 12,83 | 12,49 | 12,64 | 12,64 | 5.586.400 |
04 ene 2024 | 12,37 | 12,77 | 12,28 | 12,59 | 12,59 | 7.084.600 |
03 ene 2024 | 11,80 | 12,48 | 11,61 | 12,37 | 12,37 | 7.953.100 |
02 ene 2024 | 12,54 | 12,68 | 11,67 | 11,79 | 11,79 | 8.519.300 |
29 dic 2023 | 11,90 | 13,16 | 11,83 | 12,63 | 12,63 | 9.546.900 |
28 dic 2023 | 12,02 | 12,27 | 11,75 | 11,80 | 11,80 | 6.171.100 |
27 dic 2023 | 12,14 | 12,30 | 11,81 | 11,81 | 11,81 | 6.233.300 |
26 dic 2023 | 12,04 | 12,24 | 11,78 | 11,96 | 11,96 | 3.985.300 |
22 dic 2023 | 11,44 | 12,16 | 11,30 | 12,09 | 12,09 | 12.135.700 |
21 dic 2023 | 12,42 | 12,62 | 12,27 | 12,56 | 12,56 | 5.095.000 |
20 dic 2023 | 12,27 | 12,68 | 12,18 | 12,18 | 12,18 | 5.393.100 |
19 dic 2023 | 12,26 | 12,94 | 12,26 | 12,45 | 12,45 | 5.451.700 |
18 dic 2023 | 12,98 | 12,98 | 12,16 | 12,29 | 12,29 | 6.755.100 |
15 dic 2023 | 13,36 | 13,49 | 12,57 | 12,85 | 12,85 | 8.450.400 |
14 dic 2023 | 12,45 | 13,42 | 12,45 | 13,10 | 13,10 | 10.116.200 |
13 dic 2023 | 12,25 | 12,63 | 12,16 | 12,45 | 12,45 | 8.626.300 |
12 dic 2023 | 11,69 | 12,45 | 11,66 | 12,17 | 12,17 | 6.933.400 |
11 dic 2023 | 11,14 | 11,94 | 11,02 | 11,65 | 11,65 | 9.373.100 |
08 dic 2023 | 11,02 | 11,36 | 10,99 | 11,14 | 11,14 | 7.141.300 |
07 dic 2023 | 11,39 | 11,68 | 11,00 | 11,24 | 11,24 | 8.799.900 |
06 dic 2023 | 11,45 | 11,98 | 11,09 | 11,15 | 11,15 | 8.964.300 |
05 dic 2023 | 11,18 | 11,55 | 11,08 | 11,27 | 11,27 | 7.629.800 |
04 dic 2023 | 12,14 | 12,20 | 11,47 | 11,57 | 11,57 | 9.522.000 |
01 dic 2023 | 12,29 | 12,48 | 12,06 | 12,21 | 12,21 | 8.629.000 |
30 nov 2023 | 12,04 | 12,71 | 11,84 | 12,53 | 12,53 | 14.147.000 |
29 nov 2023 | 11,17 | 12,24 | 11,17 | 12,00 | 12,00 | 14.203.300 |
28 nov 2023 | 11,01 | 11,77 | 10,90 | 11,40 | 11,40 | 16.136.900 |
27 nov 2023 | 11,09 | 11,23 | 10,85 | 10,90 | 10,90 | 9.971.200 |
24 nov 2023 | 9,92 | 11,42 | 9,89 | 11,39 | 11,39 | 15.681.100 |
22 nov 2023 | 9,81 | 9,99 | 9,70 | 9,85 | 9,85 | 4.659.100 |
21 nov 2023 | 9,97 | 10,10 | 9,69 | 9,70 | 9,70 | 4.109.000 |
20 nov 2023 | 9,80 | 10,25 | 9,80 | 9,86 | 9,86 | 15.624.400 |
17 nov 2023 | 9,43 | 9,63 | 9,41 | 9,50 | 9,50 | 2.666.100 |
16 nov 2023 | 9,33 | 9,77 | 9,19 | 9,50 | 9,50 | 8.264.100 |
15 nov 2023 | 9,50 | 9,79 | 9,33 | 9,61 | 9,61 | 10.715.800 |
14 nov 2023 | 9,76 | 9,86 | 9,17 | 9,47 | 9,47 | 5.257.800 |
13 nov 2023 | 9,48 | 9,74 | 9,40 | 9,64 | 9,64 | 4.030.100 |
10 nov 2023 | 9,27 | 9,59 | 9,26 | 9,40 | 9,40 | 3.911.300 |
09 nov 2023 | 9,50 | 9,73 | 9,21 | 9,26 | 9,26 | 3.687.200 |
08 nov 2023 | 9,23 | 9,54 | 9,18 | 9,49 | 9,49 | 3.147.000 |
07 nov 2023 | 9,00 | 9,58 | 8,87 | 9,44 | 9,44 | 8.064.400 |
06 nov 2023 | 9,40 | 9,49 | 8,92 | 9,14 | 9,14 | 7.421.800 |
03 nov 2023 | 8,78 | 9,23 | 8,78 | 9,10 | 9,10 | 6.934.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |