Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 12,90 | 13,24 | 12,31 | 13,17 | 13,17 | 56.500 |
26 mar 2024 | 13,16 | 13,55 | 12,46 | 12,85 | 12,85 | 61.300 |
25 mar 2024 | 13,54 | 14,50 | 12,81 | 12,96 | 12,96 | 98.600 |
22 mar 2024 | 13,70 | 13,85 | 12,20 | 13,05 | 13,05 | 77.400 |
21 mar 2024 | 11,18 | 13,97 | 11,10 | 13,72 | 13,72 | 324.900 |
20 mar 2024 | 10,73 | 11,19 | 10,01 | 11,11 | 11,11 | 96.500 |
19 mar 2024 | 11,12 | 11,36 | 10,16 | 10,30 | 10,30 | 121.100 |
18 mar 2024 | 13,00 | 13,00 | 10,85 | 11,30 | 11,30 | 216.400 |
15 mar 2024 | 15,86 | 16,50 | 12,63 | 13,00 | 13,00 | 596.400 |
14 mar 2024 | 15,20 | 19,21 | 14,00 | 15,01 | 15,01 | 1.275.500 |
13 mar 2024 | 11,21 | 22,22 | 10,84 | 17,49 | 17,49 | 4.253.500 |
12 mar 2024 | 13,51 | 13,51 | 11,35 | 11,37 | 11,37 | 96.900 |
11 mar 2024 | 12,79 | 13,66 | 12,25 | 13,10 | 13,10 | 71.600 |
08 mar 2024 | 12,92 | 14,40 | 12,23 | 12,54 | 12,54 | 103.700 |
07 mar 2024 | 11,98 | 13,29 | 11,80 | 12,74 | 12,74 | 81.900 |
06 mar 2024 | 10,97 | 11,75 | 10,97 | 11,50 | 11,50 | 37.200 |
05 mar 2024 | 11,06 | 11,68 | 10,77 | 10,95 | 10,95 | 65.800 |
04 mar 2024 | 11,71 | 11,89 | 10,34 | 10,54 | 10,54 | 114.900 |
01 mar 2024 | 11,95 | 12,75 | 11,82 | 11,97 | 11,97 | 75.500 |
29 feb 2024 | 12,01 | 12,31 | 11,68 | 11,70 | 11,70 | 28.800 |
28 feb 2024 | 12,51 | 13,05 | 11,82 | 11,96 | 11,96 | 65.200 |
27 feb 2024 | 13,87 | 14,67 | 11,89 | 12,78 | 12,78 | 227.700 |
26 feb 2024 | 9,95 | 14,10 | 9,86 | 13,58 | 13,58 | 293.000 |
23 feb 2024 | 9,01 | 12,25 | 9,01 | 9,95 | 9,95 | 494.900 |
22 feb 2024 | 9,95 | 10,00 | 8,11 | 8,37 | 8,37 | 149.500 |
21 feb 2024 | 10,02 | 10,55 | 9,85 | 9,85 | 9,85 | 51.500 |
20 feb 2024 | 10,55 | 10,55 | 9,86 | 10,27 | 10,27 | 103.100 |
16 feb 2024 | 12,20 | 12,95 | 10,46 | 10,51 | 10,51 | 110.800 |
15 feb 2024 | 14,06 | 14,32 | 12,77 | 13,00 | 13,00 | 98.800 |
14 feb 2024 | 15,20 | 15,20 | 13,31 | 14,54 | 14,54 | 97.900 |
14 feb 2024 | 1:80 Split de acciones | |||||
13 feb 2024 | 16,80 | 16,80 | 15,20 | 15,28 | 15,28 | 35.843 |
12 feb 2024 | 16,00 | 17,60 | 15,92 | 17,04 | 17,04 | 35.391 |
09 feb 2024 | 15,84 | 16,80 | 15,84 | 16,16 | 16,16 | 17.833 |
08 feb 2024 | 16,24 | 16,48 | 15,68 | 15,92 | 15,92 | 18.566 |
07 feb 2024 | 16,88 | 16,88 | 15,68 | 16,16 | 16,16 | 18.438 |
06 feb 2024 | 15,84 | 17,84 | 15,36 | 16,72 | 16,72 | 37.725 |
05 feb 2024 | 17,60 | 17,60 | 15,12 | 15,68 | 15,68 | 39.343 |
02 feb 2024 | 16,80 | 19,20 | 16,80 | 17,44 | 17,44 | 25.536 |
01 feb 2024 | 19,20 | 19,84 | 18,48 | 19,36 | 19,36 | 20.420 |
31 ene 2024 | 18,88 | 20,56 | 18,64 | 19,68 | 19,68 | 50.455 |
30 ene 2024 | 18,96 | 19,60 | 17,68 | 18,56 | 18,56 | 38.980 |
29 ene 2024 | 19,92 | 20,64 | 18,72 | 19,04 | 19,04 | 45.611 |
26 ene 2024 | 20,00 | 21,60 | 19,20 | 19,52 | 19,52 | 39.408 |
25 ene 2024 | 20,80 | 22,00 | 20,00 | 20,88 | 20,88 | 41.553 |
24 ene 2024 | 23,20 | 24,32 | 20,00 | 20,80 | 20,80 | 116.501 |
23 ene 2024 | 22,88 | 26,64 | 21,68 | 24,32 | 24,32 | 258.351 |
22 ene 2024 | 36,24 | 43,20 | 35,20 | 42,24 | 42,24 | 118.600 |
19 ene 2024 | 34,40 | 37,60 | 32,96 | 35,12 | 35,12 | 20.846 |
18 ene 2024 | 35,36 | 36,80 | 33,76 | 34,64 | 34,64 | 10.488 |
17 ene 2024 | 32,80 | 36,00 | 30,40 | 35,20 | 35,20 | 30.648 |
16 ene 2024 | 36,16 | 36,40 | 33,60 | 33,76 | 33,76 | 18.560 |
12 ene 2024 | 38,56 | 39,20 | 34,00 | 34,88 | 34,88 | 31.845 |
11 ene 2024 | 40,56 | 41,52 | 37,04 | 38,56 | 38,56 | 30.080 |
10 ene 2024 | 42,64 | 43,20 | 40,08 | 40,40 | 40,40 | 14.901 |
09 ene 2024 | 41,60 | 43,76 | 39,60 | 43,12 | 43,12 | 26.421 |
08 ene 2024 | 40,48 | 44,00 | 40,40 | 42,32 | 42,32 | 26.749 |
05 ene 2024 | 45,28 | 45,68 | 40,24 | 40,96 | 40,96 | 39.419 |
04 ene 2024 | 45,68 | 47,68 | 44,80 | 44,80 | 44,80 | 25.276 |
03 ene 2024 | 48,56 | 48,72 | 45,60 | 46,24 | 46,24 | 30.373 |
02 ene 2024 | 48,00 | 50,64 | 47,20 | 48,96 | 48,96 | 15.375 |
29 dic 2023 | 50,08 | 50,16 | 47,20 | 48,24 | 48,24 | 31.205 |
28 dic 2023 | 48,16 | 49,92 | 48,00 | 49,20 | 49,20 | 30.210 |
27 dic 2023 | 51,20 | 52,00 | 48,80 | 49,60 | 49,60 | 42.349 |
26 dic 2023 | 54,80 | 55,20 | 46,40 | 50,08 | 50,08 | 112.320 |
22 dic 2023 | 59,04 | 62,40 | 56,80 | 58,88 | 58,88 | 27.519 |
21 dic 2023 | 59,76 | 60,80 | 56,16 | 60,00 | 60,00 | 18.113 |
20 dic 2023 | 62,40 | 66,88 | 56,24 | 57,12 | 57,12 | 47.909 |
19 dic 2023 | 67,20 | 76,96 | 60,80 | 61,60 | 61,60 | 76.766 |
18 dic 2023 | 60,48 | 68,16 | 58,48 | 65,60 | 65,60 | 54.111 |
15 dic 2023 | 59,04 | 59,76 | 56,00 | 59,20 | 59,20 | 74.915 |
14 dic 2023 | 55,28 | 63,20 | 53,84 | 59,04 | 59,04 | 69.576 |
13 dic 2023 | 53,20 | 54,00 | 49,68 | 52,48 | 52,48 | 24.884 |
12 dic 2023 | 53,60 | 54,16 | 52,16 | 52,24 | 52,24 | 16.168 |
11 dic 2023 | 55,28 | 56,80 | 52,80 | 53,60 | 53,60 | 14.753 |
08 dic 2023 | 54,40 | 56,80 | 54,40 | 55,44 | 55,44 | 12.618 |
07 dic 2023 | 54,40 | 56,80 | 53,92 | 54,40 | 54,40 | 10.289 |
06 dic 2023 | 53,92 | 58,40 | 53,20 | 54,40 | 54,40 | 31.599 |
05 dic 2023 | 56,00 | 56,16 | 52,00 | 52,88 | 52,88 | 28.894 |
04 dic 2023 | 52,80 | 61,60 | 52,80 | 55,28 | 55,28 | 39.475 |
01 dic 2023 | 53,20 | 55,76 | 51,20 | 55,68 | 55,68 | 30.509 |
30 nov 2023 | 54,40 | 56,00 | 51,28 | 52,80 | 52,80 | 19.770 |
29 nov 2023 | 49,60 | 55,20 | 49,60 | 54,00 | 54,00 | 31.249 |
28 nov 2023 | 52,64 | 52,96 | 47,20 | 49,36 | 49,36 | 43.491 |
27 nov 2023 | 54,40 | 55,76 | 52,40 | 53,60 | 53,60 | 29.463 |
24 nov 2023 | 52,96 | 56,16 | 52,96 | 53,92 | 53,92 | 13.981 |
22 nov 2023 | 57,36 | 57,52 | 52,96 | 53,04 | 53,04 | 37.469 |
21 nov 2023 | 58,32 | 59,20 | 54,88 | 55,84 | 55,84 | 42.998 |
20 nov 2023 | 61,52 | 61,60 | 58,40 | 58,96 | 58,96 | 21.321 |
17 nov 2023 | 61,60 | 64,00 | 59,36 | 59,60 | 59,60 | 20.753 |
16 nov 2023 | 65,60 | 69,60 | 60,80 | 61,60 | 61,60 | 24.453 |
15 nov 2023 | 64,88 | 70,32 | 64,08 | 65,68 | 65,68 | 35.909 |
14 nov 2023 | 61,52 | 68,80 | 61,52 | 63,44 | 63,44 | 45.088 |
13 nov 2023 | 60,00 | 60,72 | 57,60 | 58,72 | 58,72 | 23.995 |
10 nov 2023 | 61,20 | 63,92 | 58,40 | 59,28 | 59,28 | 36.596 |
09 nov 2023 | 65,60 | 66,40 | 61,60 | 61,68 | 61,68 | 33.258 |
08 nov 2023 | 69,60 | 75,60 | 64,00 | 64,00 | 64,00 | 103.066 |
07 nov 2023 | 80,00 | 88,00 | 80,00 | 86,40 | 86,40 | 28.691 |
06 nov 2023 | 84,80 | 87,20 | 79,60 | 84,00 | 84,00 | 29.488 |
03 nov 2023 | 75,20 | 86,40 | 75,20 | 82,40 | 82,40 | 42.271 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |