Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
12 jun 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
11 jun 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
10 jun 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
07 jun 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
06 jun 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
05 jun 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
04 jun 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
03 jun 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
31 may 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
30 may 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
29 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
28 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
24 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
23 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
22 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
21 may 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
20 may 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
17 may 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
16 may 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
15 may 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
14 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
13 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
10 may 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
09 may 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
08 may 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
07 may 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
02 may 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
01 may 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
30 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
29 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
26 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
25 abr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
24 abr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
23 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
22 abr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
19 abr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
18 abr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
17 abr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
16 abr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
15 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
12 abr 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
11 abr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
10 abr 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
09 abr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
08 abr 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
05 abr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
04 abr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
03 abr 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
02 abr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
27 mar 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
26 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
25 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
22 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
21 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
20 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
19 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
18 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
15 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
14 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
13 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
12 mar 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
11 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
08 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
07 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
06 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
05 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
04 mar 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
01 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
29 feb 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
28 feb 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
27 feb 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
26 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
23 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
22 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
21 feb 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
20 feb 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
16 feb 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
15 feb 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
14 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
13 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
12 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
09 feb 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
08 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
07 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
06 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
05 feb 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
02 feb 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
01 feb 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
31 ene 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
30 ene 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
29 ene 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
26 ene 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
25 ene 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
24 ene 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |