Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13,42 | 13,44 | 13,10 | 13,26 | 13,26 | 1.289.655 |
02 may 2024 | 13,04 | 13,28 | 13,03 | 13,20 | 13,20 | 1.082.800 |
01 may 2024 | 13,14 | 13,19 | 12,73 | 12,91 | 12,91 | 1.607.400 |
30 abr 2024 | 13,88 | 13,88 | 13,16 | 13,18 | 13,18 | 1.218.000 |
29 abr 2024 | 13,87 | 14,07 | 13,82 | 14,02 | 14,02 | 858.900 |
26 abr 2024 | 13,75 | 13,95 | 13,64 | 13,94 | 13,94 | 674.400 |
25 abr 2024 | 13,49 | 13,81 | 13,34 | 13,78 | 13,78 | 1.254.200 |
24 abr 2024 | 13,71 | 13,77 | 13,47 | 13,53 | 13,53 | 1.410.400 |
23 abr 2024 | 13,54 | 13,86 | 13,42 | 13,75 | 13,75 | 1.416.200 |
22 abr 2024 | 13,57 | 13,80 | 13,32 | 13,57 | 13,57 | 1.013.300 |
19 abr 2024 | 13,18 | 13,64 | 13,15 | 13,54 | 13,54 | 1.010.900 |
18 abr 2024 | 13,36 | 13,53 | 13,20 | 13,28 | 13,28 | 983.300 |
17 abr 2024 | 13,29 | 13,53 | 13,23 | 13,27 | 13,27 | 1.194.000 |
16 abr 2024 | 13,50 | 13,65 | 13,24 | 13,31 | 13,31 | 1.313.200 |
15 abr 2024 | 14,03 | 14,15 | 13,55 | 13,57 | 13,57 | 1.134.200 |
12 abr 2024 | 14,28 | 14,51 | 14,01 | 14,07 | 14,07 | 1.603.300 |
11 abr 2024 | 14,37 | 14,41 | 13,97 | 14,19 | 14,19 | 1.429.400 |
10 abr 2024 | 14,33 | 14,56 | 14,11 | 14,36 | 14,36 | 1.944.300 |
09 abr 2024 | 14,45 | 14,67 | 14,42 | 14,52 | 14,52 | 2.130.400 |
08 abr 2024 | 14,33 | 14,48 | 14,22 | 14,40 | 14,40 | 1.499.800 |
05 abr 2024 | 14,15 | 14,44 | 13,95 | 14,33 | 14,33 | 1.281.500 |
04 abr 2024 | 14,08 | 14,20 | 13,88 | 14,12 | 14,12 | 1.550.100 |
03 abr 2024 | 13,98 | 14,19 | 13,91 | 14,05 | 14,05 | 1.740.700 |
02 abr 2024 | 13,92 | 14,12 | 13,58 | 13,96 | 13,96 | 2.101.900 |
01 abr 2024 | 13,93 | 13,99 | 13,65 | 13,92 | 13,92 | 1.281.500 |
28 mar 2024 | 13,83 | 13,96 | 13,68 | 13,93 | 13,93 | 1.563.400 |
27 mar 2024 | 13,17 | 13,67 | 13,13 | 13,65 | 13,65 | 1.751.100 |
26 mar 2024 | 13,67 | 13,67 | 13,15 | 13,17 | 13,17 | 1.166.600 |
25 mar 2024 | 13,41 | 13,67 | 13,41 | 13,59 | 13,59 | 1.428.600 |
22 mar 2024 | 13,68 | 13,77 | 13,34 | 13,46 | 13,46 | 1.512.800 |
21 mar 2024 | 13,70 | 13,91 | 13,62 | 13,72 | 13,72 | 1.477.600 |
20 mar 2024 | 13,29 | 13,81 | 13,18 | 13,74 | 13,74 | 2.369.300 |
19 mar 2024 | 12,91 | 13,51 | 12,91 | 13,29 | 13,29 | 2.470.200 |
18 mar 2024 | 13,30 | 13,32 | 12,80 | 13,01 | 13,01 | 2.033.200 |
15 mar 2024 | 12,78 | 13,14 | 12,78 | 12,85 | 12,85 | 4.527.000 |
14 mar 2024 | 13,06 | 13,15 | 12,65 | 12,82 | 12,82 | 3.592.400 |
13 mar 2024 | 12,83 | 13,14 | 12,65 | 13,00 | 13,00 | 3.281.100 |
12 mar 2024 | 12,78 | 12,83 | 12,56 | 12,82 | 12,82 | 1.207.300 |
11 mar 2024 | 12,63 | 12,85 | 12,53 | 12,70 | 12,70 | 1.254.000 |
08 mar 2024 | 12,66 | 13,02 | 12,51 | 12,72 | 12,72 | 1.728.600 |
07 mar 2024 | 12,87 | 12,92 | 12,48 | 12,52 | 12,52 | 2.351.900 |
06 mar 2024 | 13,21 | 13,33 | 12,67 | 12,83 | 12,83 | 1.886.500 |
05 mar 2024 | 13,12 | 13,48 | 12,97 | 13,04 | 13,04 | 1.736.400 |
04 mar 2024 | 13,51 | 13,58 | 12,97 | 13,25 | 13,25 | 2.241.800 |
01 mar 2024 | 13,31 | 13,56 | 13,18 | 13,33 | 13,33 | 2.304.200 |
29 feb 2024 | 13,04 | 13,55 | 12,69 | 13,19 | 13,19 | 2.511.600 |
28 feb 2024 | 13,04 | 13,40 | 12,96 | 13,00 | 13,00 | 2.515.800 |
27 feb 2024 | 13,11 | 13,39 | 13,03 | 13,21 | 13,21 | 1.742.300 |
26 feb 2024 | 12,75 | 12,98 | 12,66 | 12,96 | 12,96 | 975.700 |
23 feb 2024 | 12,96 | 13,03 | 12,70 | 12,95 | 12,95 | 883.700 |
22 feb 2024 | 13,12 | 13,25 | 12,90 | 13,20 | 13,20 | 1.073.400 |
21 feb 2024 | 13,12 | 13,42 | 13,08 | 13,25 | 13,25 | 1.095.300 |
20 feb 2024 | 13,09 | 13,27 | 12,86 | 13,03 | 13,03 | 984.500 |
16 feb 2024 | 13,00 | 13,35 | 12,84 | 13,16 | 13,16 | 1.109.500 |
15 feb 2024 | 12,33 | 13,00 | 12,33 | 12,99 | 12,99 | 2.197.100 |
14 feb 2024 | 12,41 | 12,59 | 12,20 | 12,29 | 12,29 | 1.168.900 |
13 feb 2024 | 12,47 | 12,60 | 12,25 | 12,30 | 12,30 | 1.388.300 |
12 feb 2024 | 12,30 | 12,86 | 12,30 | 12,63 | 12,63 | 1.182.900 |
09 feb 2024 | 12,29 | 12,56 | 12,17 | 12,30 | 12,30 | 1.410.500 |
08 feb 2024 | 12,26 | 12,53 | 12,21 | 12,33 | 12,33 | 1.479.400 |
07 feb 2024 | 12,03 | 12,25 | 11,78 | 12,21 | 12,21 | 2.068.600 |
06 feb 2024 | 11,96 | 12,25 | 11,86 | 12,01 | 12,01 | 1.531.700 |
05 feb 2024 | 12,10 | 12,10 | 11,75 | 11,99 | 11,99 | 1.733.200 |
02 feb 2024 | 12,47 | 12,50 | 12,15 | 12,23 | 12,23 | 1.619.000 |
01 feb 2024 | 13,10 | 13,14 | 12,47 | 12,55 | 12,55 | 2.111.100 |
31 ene 2024 | 13,60 | 13,60 | 12,91 | 12,97 | 12,97 | 2.619.700 |
30 ene 2024 | 13,27 | 13,65 | 13,20 | 13,60 | 13,60 | 1.592.800 |
29 ene 2024 | 13,20 | 13,52 | 12,94 | 13,40 | 13,40 | 3.437.600 |
26 ene 2024 | 13,32 | 13,45 | 13,02 | 13,18 | 13,18 | 1.610.500 |
25 ene 2024 | 13,33 | 13,33 | 12,90 | 13,26 | 13,26 | 1.489.400 |
24 ene 2024 | 12,99 | 13,07 | 12,72 | 13,04 | 13,04 | 1.765.800 |
23 ene 2024 | 13,07 | 13,33 | 12,69 | 12,82 | 12,82 | 2.483.400 |
22 ene 2024 | 12,90 | 13,27 | 12,70 | 13,02 | 13,02 | 5.836.000 |
19 ene 2024 | 12,44 | 12,85 | 12,20 | 12,73 | 12,73 | 14.833.100 |
18 ene 2024 | 12,61 | 12,73 | 12,10 | 12,61 | 12,61 | 15.699.400 |
17 ene 2024 | 12,51 | 12,72 | 12,31 | 12,53 | 12,53 | 1.126.700 |
16 ene 2024 | 13,40 | 13,89 | 12,64 | 12,65 | 12,65 | 2.333.300 |
12 ene 2024 | 13,61 | 13,69 | 13,31 | 13,51 | 13,51 | 772.000 |
11 ene 2024 | 13,08 | 13,31 | 13,05 | 13,14 | 13,14 | 855.400 |
10 ene 2024 | 13,18 | 13,18 | 12,88 | 13,06 | 13,06 | 692.700 |
09 ene 2024 | 13,52 | 13,52 | 13,08 | 13,22 | 13,22 | 872.000 |
08 ene 2024 | 13,34 | 13,58 | 13,16 | 13,57 | 13,57 | 755.600 |
05 ene 2024 | 13,88 | 13,93 | 13,61 | 13,71 | 13,71 | 979.200 |
04 ene 2024 | 14,70 | 14,77 | 13,73 | 13,73 | 13,73 | 1.119.800 |
03 ene 2024 | 14,43 | 14,77 | 14,20 | 14,66 | 14,66 | 1.515.400 |
02 ene 2024 | 14,32 | 14,65 | 14,28 | 14,40 | 14,40 | 796.500 |
29 dic 2023 | 14,42 | 14,53 | 14,18 | 14,23 | 14,23 | 709.900 |
28 dic 2023 | 14,48 | 14,56 | 14,32 | 14,33 | 14,33 | 592.500 |
27 dic 2023 | 14,62 | 14,63 | 14,37 | 14,50 | 14,50 | 713.000 |
26 dic 2023 | 14,52 | 14,68 | 14,39 | 14,49 | 14,49 | 744.000 |
22 dic 2023 | 14,37 | 14,65 | 14,26 | 14,31 | 14,31 | 554.500 |
21 dic 2023 | 14,22 | 14,30 | 13,95 | 14,27 | 14,27 | 734.500 |
20 dic 2023 | 14,60 | 14,69 | 14,14 | 14,16 | 14,16 | 1.238.900 |
19 dic 2023 | 14,14 | 14,58 | 14,05 | 14,54 | 14,54 | 1.259.400 |
18 dic 2023 | 14,38 | 14,68 | 14,21 | 14,22 | 14,22 | 1.085.500 |
15 dic 2023 | 14,26 | 14,32 | 13,74 | 14,05 | 14,05 | 5.408.200 |
14 dic 2023 | 13,67 | 14,24 | 13,64 | 14,11 | 14,11 | 2.197.900 |
13 dic 2023 | 12,76 | 13,31 | 12,56 | 13,31 | 13,31 | 1.572.700 |
12 dic 2023 | 12,74 | 12,74 | 12,45 | 12,64 | 12,64 | 1.258.900 |
11 dic 2023 | 13,29 | 13,33 | 12,90 | 13,00 | 13,00 | 1.209.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |