Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 7,28 | 7,30 | 6,92 | 7,03 | 7,03 | 384.971 |
07 may 2024 | 7,88 | 8,47 | 7,24 | 7,29 | 7,29 | 1.561.493 |
06 may 2024 | 7,15 | 8,52 | 6,97 | 7,77 | 7,77 | 1.027.339 |
03 may 2024 | 6,57 | 7,06 | 6,57 | 7,06 | 7,06 | 282.652 |
02 may 2024 | 6,90 | 6,90 | 6,61 | 6,61 | 6,61 | 307.260 |
30 abr 2024 | 6,96 | 7,10 | 6,80 | 6,98 | 6,98 | 309.149 |
29 abr 2024 | 7,40 | 7,40 | 6,94 | 6,96 | 6,96 | 235.498 |
26 abr 2024 | 6,80 | 7,19 | 6,76 | 7,10 | 7,10 | 348.026 |
25 abr 2024 | 7,70 | 7,70 | 6,93 | 6,93 | 6,93 | 840.001 |
24 abr 2024 | 7,98 | 8,00 | 7,48 | 7,58 | 7,58 | 496.380 |
23 abr 2024 | 7,90 | 8,09 | 7,60 | 7,86 | 7,86 | 287.821 |
22 abr 2024 | 8,30 | 8,34 | 7,90 | 7,90 | 7,90 | 261.462 |
19 abr 2024 | 8,34 | 8,36 | 7,88 | 8,31 | 8,31 | 574.668 |
18 abr 2024 | 8,80 | 8,90 | 8,05 | 8,36 | 8,36 | 897.326 |
17 abr 2024 | 9,90 | 10,00 | 8,60 | 8,75 | 8,75 | 2.863.735 |
16 abr 2024 | 10,00 | 10,18 | 9,60 | 10,10 | 10,10 | 607.769 |
15 abr 2024 | 10,00 | 10,70 | 9,74 | 9,93 | 9,93 | 1.185.255 |
12 abr 2024 | 9,69 | 10,02 | 9,53 | 9,97 | 9,97 | 686.371 |
11 abr 2024 | 10,12 | 10,20 | 9,50 | 9,70 | 9,70 | 1.172.607 |
10 abr 2024 | 9,35 | 10,80 | 9,33 | 10,04 | 10,04 | 2.577.969 |
09 abr 2024 | 9,65 | 9,80 | 8,84 | 9,17 | 9,17 | 1.398.117 |
08 abr 2024 | 10,78 | 11,36 | 9,61 | 9,62 | 9,62 | 2.086.843 |
05 abr 2024 | 10,94 | 11,78 | 9,97 | 10,78 | 10,78 | 2.473.516 |
04 abr 2024 | 12,90 | 13,70 | 10,88 | 11,00 | 11,00 | 5.581.058 |
03 abr 2024 | 8,74 | 12,76 | 8,60 | 11,80 | 11,80 | 6.991.479 |
02 abr 2024 | 8,40 | 8,86 | 7,88 | 8,75 | 8,75 | 1.098.340 |
27 mar 2024 | 7,62 | 8,05 | 7,61 | 7,97 | 7,97 | 609.207 |
26 mar 2024 | 8,00 | 8,00 | 7,50 | 7,69 | 7,69 | 507.771 |
25 mar 2024 | 8,09 | 8,34 | 7,55 | 7,90 | 7,90 | 1.367.177 |
22 mar 2024 | 6,39 | 7,80 | 6,07 | 7,80 | 7,80 | 2.814.933 |
21 mar 2024 | 6,89 | 6,90 | 6,30 | 6,33 | 6,33 | 1.082.938 |
20 mar 2024 | 7,20 | 7,35 | 6,84 | 6,96 | 6,96 | 633.107 |
19 mar 2024 | 7,02 | 7,19 | 6,88 | 7,18 | 7,18 | 468.013 |
18 mar 2024 | 7,25 | 7,38 | 7,01 | 7,02 | 7,02 | 1.434.096 |
15 mar 2024 | 7,68 | 8,17 | 7,17 | 7,40 | 7,40 | 1.332.908 |
14 mar 2024 | 7,90 | 8,03 | 7,61 | 7,63 | 7,63 | 1.012.055 |
13 mar 2024 | 8,38 | 8,70 | 7,82 | 7,90 | 7,90 | 2.502.784 |
12 mar 2024 | 7,52 | 9,67 | 7,50 | 8,04 | 8,04 | 5.998.718 |
11 mar 2024 | 7,82 | 8,30 | 7,13 | 7,60 | 7,60 | 3.566.178 |
08 mar 2024 | 8,27 | 8,70 | 6,50 | 8,00 | 8,00 | 11.115.450 |
07 mar 2024 | 7,96 | 14,64 | 7,96 | 8,70 | 8,70 | 22.085.632 |
06 mar 2024 | 124,60 | 124,60 | 116,00 | 118,80 | 118,80 | 236.134 |
05 mar 2024 | 116,80 | 124,40 | 113,80 | 122,80 | 122,80 | 278.627 |
04 mar 2024 | 135,00 | 136,00 | 115,20 | 117,20 | 117,20 | 492.421 |
01 mar 2024 | 135,00 | 137,20 | 133,40 | 135,20 | 135,20 | 95.474 |
29 feb 2024 | 131,00 | 137,60 | 126,20 | 134,60 | 134,60 | 161.742 |
28 feb 2024 | 133,20 | 134,60 | 129,60 | 131,00 | 131,00 | 156.360 |
27 feb 2024 | 144,60 | 144,60 | 134,00 | 134,80 | 134,80 | 203.408 |
26 feb 2024 | 142,60 | 147,80 | 140,40 | 142,00 | 142,00 | 142.958 |
23 feb 2024 | 144,60 | 144,60 | 139,00 | 142,40 | 142,40 | 95.137 |
22 feb 2024 | 155,00 | 155,00 | 143,00 | 145,20 | 145,20 | 231.773 |
21 feb 2024 | 160,40 | 165,00 | 152,80 | 153,00 | 153,00 | 265.598 |
20 feb 2024 | 147,00 | 161,60 | 146,60 | 160,40 | 160,40 | 376.727 |
19 feb 2024 | 137,00 | 147,00 | 135,20 | 147,00 | 147,00 | 290.101 |
16 feb 2024 | 138,00 | 138,60 | 134,40 | 135,20 | 135,20 | 90.145 |
15 feb 2024 | 138,60 | 141,20 | 135,40 | 137,80 | 137,80 | 74.027 |
14 feb 2024 | 138,00 | 139,60 | 133,20 | 137,00 | 137,00 | 85.189 |
13 feb 2024 | 135,40 | 138,00 | 134,20 | 135,40 | 135,40 | 76.861 |
12 feb 2024 | 139,00 | 139,00 | 134,00 | 135,60 | 135,60 | 59.827 |
09 feb 2024 | 131,20 | 137,80 | 130,40 | 137,40 | 137,40 | 52.872 |
08 feb 2024 | 131,40 | 132,40 | 129,40 | 131,20 | 131,20 | 81.213 |
07 feb 2024 | 136,80 | 137,00 | 129,20 | 131,60 | 131,60 | 107.737 |
06 feb 2024 | 145,00 | 145,00 | 135,00 | 136,40 | 136,40 | 212.202 |
05 feb 2024 | 145,80 | 150,80 | 141,80 | 144,20 | 144,20 | 336.226 |
02 feb 2024 | 139,40 | 141,20 | 137,40 | 140,40 | 140,40 | 48.088 |
01 feb 2024 | 141,00 | 141,00 | 136,20 | 138,40 | 138,40 | 54.248 |
31 ene 2024 | 141,00 | 142,20 | 138,60 | 140,80 | 140,80 | 45.444 |
30 ene 2024 | 143,20 | 144,20 | 140,00 | 141,00 | 141,00 | 81.425 |
29 ene 2024 | 139,00 | 143,20 | 137,60 | 142,80 | 142,80 | 58.242 |
26 ene 2024 | 137,80 | 139,20 | 135,40 | 138,20 | 138,20 | 38.411 |
25 ene 2024 | 141,00 | 141,00 | 137,60 | 137,80 | 137,80 | 50.162 |
24 ene 2024 | 139,40 | 141,00 | 137,00 | 141,00 | 141,00 | 45.844 |
23 ene 2024 | 137,40 | 140,80 | 135,60 | 138,00 | 138,00 | 53.680 |
22 ene 2024 | 137,20 | 139,60 | 135,00 | 137,20 | 137,20 | 95.787 |
19 ene 2024 | 140,00 | 140,00 | 136,00 | 139,20 | 139,20 | 44.070 |
18 ene 2024 | 141,20 | 144,00 | 137,60 | 138,20 | 138,20 | 90.498 |
17 ene 2024 | 137,00 | 142,00 | 135,20 | 140,80 | 140,80 | 55.190 |
16 ene 2024 | 138,60 | 144,00 | 135,60 | 138,20 | 138,20 | 198.896 |
15 ene 2024 | 133,20 | 135,60 | 131,80 | 135,40 | 135,40 | 63.147 |
12 ene 2024 | 137,00 | 139,40 | 132,00 | 135,60 | 135,60 | 110.203 |
11 ene 2024 | 139,60 | 144,00 | 136,00 | 136,40 | 136,40 | 110.295 |
10 ene 2024 | 137,00 | 142,00 | 135,60 | 139,20 | 139,20 | 138.530 |
09 ene 2024 | 128,80 | 136,80 | 125,60 | 135,60 | 135,60 | 135.574 |
08 ene 2024 | 129,80 | 131,40 | 126,20 | 129,00 | 129,00 | 42.161 |
05 ene 2024 | 127,40 | 131,00 | 127,40 | 129,80 | 129,80 | 69.854 |
04 ene 2024 | 126,00 | 132,00 | 126,00 | 127,40 | 127,40 | 104.876 |
03 ene 2024 | 121,00 | 129,80 | 119,60 | 129,00 | 129,00 | 118.164 |
02 ene 2024 | 120,40 | 124,20 | 116,60 | 120,00 | 120,00 | 58.483 |
29 dic 2023 | 123,20 | 124,20 | 120,20 | 122,80 | 122,80 | 55.067 |
28 dic 2023 | 118,00 | 123,80 | 116,40 | 123,60 | 123,60 | 53.004 |
27 dic 2023 | 120,00 | 122,40 | 116,00 | 117,00 | 117,00 | 49.911 |
22 dic 2023 | 116,00 | 120,40 | 114,60 | 118,60 | 118,60 | 40.519 |
21 dic 2023 | 116,80 | 116,80 | 115,00 | 116,00 | 116,00 | 47.121 |
20 dic 2023 | 119,40 | 119,40 | 115,20 | 117,00 | 117,00 | 43.824 |
19 dic 2023 | 118,00 | 120,00 | 116,00 | 117,00 | 117,00 | 37.660 |
18 dic 2023 | 123,80 | 123,80 | 116,00 | 116,60 | 116,60 | 50.809 |
15 dic 2023 | 122,00 | 124,00 | 118,60 | 120,20 | 120,20 | 61.434 |
14 dic 2023 | 122,20 | 125,80 | 122,00 | 122,00 | 122,00 | 58.334 |
13 dic 2023 | 122,00 | 123,60 | 117,40 | 121,20 | 121,20 | 85.437 |
12 dic 2023 | 119,40 | 120,80 | 117,00 | 120,00 | 120,00 | 64.325 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |