Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 11,50 | 12,00 | 11,50 | 12,00 | 12,00 | 102 |
04 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 200 |
03 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
31 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
30 may 2024 | 11,30 | 11,40 | 11,30 | 11,40 | 11,40 | - |
29 may 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 40 |
28 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
27 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
24 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
23 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
22 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
21 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
20 may 2024 | 12,00 | 12,20 | 12,00 | 12,20 | 12,20 | 6 |
17 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
16 may 2024 | 12,40 | 13,00 | 12,40 | 13,00 | 13,00 | 247 |
15 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
14 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
13 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
10 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
09 may 2024 | 11,70 | 11,90 | 11,70 | 11,90 | 11,90 | - |
08 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
07 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
06 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 946 |
03 may 2024 | 11,00 | 11,80 | 11,00 | 11,80 | 11,80 | 195 |
02 may 2024 | 10,80 | 11,40 | 10,80 | 11,40 | 11,40 | 582 |
30 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
29 abr 2024 | 12,00 | 12,00 | 11,40 | 11,40 | 11,40 | 26 |
26 abr 2024 | 12,30 | 12,30 | 12,10 | 12,10 | 12,10 | 488 |
25 abr 2024 | 13,70 | 13,70 | 11,80 | 12,40 | 12,40 | 159 |
24 abr 2024 | 13,80 | 14,00 | 13,80 | 14,00 | 14,00 | - |
23 abr 2024 | 13,50 | 13,80 | 13,50 | 13,80 | 13,80 | 8 |
22 abr 2024 | 13,50 | 13,60 | 13,50 | 13,60 | 13,60 | 150 |
19 abr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
18 abr 2024 | 14,00 | 14,00 | 13,60 | 14,00 | 14,00 | 181 |
17 abr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
16 abr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 60 |
15 abr 2024 | 13,80 | 14,20 | 13,80 | 14,20 | 14,20 | 70 |
12 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
11 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
10 abr 2024 | 14,30 | 14,30 | 14,10 | 14,10 | 14,10 | 100 |
09 abr 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,70 | 31 |
08 abr 2024 | 14,50 | 14,80 | 14,50 | 14,80 | 14,80 | 20 |
05 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
04 abr 2024 | 15,00 | 15,10 | 15,00 | 15,10 | 15,10 | - |
03 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
02 abr 2024 | 15,40 | 16,10 | 15,00 | 15,00 | 15,00 | 169 |
28 mar 2024 | 15,40 | 15,40 | 15,20 | 15,30 | 15,30 | 319 |
27 mar 2024 | 15,30 | 15,40 | 15,10 | 15,10 | 15,10 | 124 |
26 mar 2024 | 14,70 | 14,70 | 14,50 | 14,50 | 14,50 | - |
25 mar 2024 | 14,60 | 14,90 | 14,50 | 14,90 | 14,90 | 317 |
22 mar 2024 | 14,50 | 15,20 | 14,50 | 15,20 | 15,20 | 250 |
21 mar 2024 | 14,40 | 14,90 | 14,40 | 14,70 | 14,70 | 4281 |
20 mar 2024 | 14,10 | 14,90 | 14,00 | 14,70 | 14,70 | 80 |
19 mar 2024 | 14,10 | 14,20 | 14,10 | 14,20 | 14,20 | 100 |
18 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 8 |
15 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
14 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 350 |
13 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
12 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 150 |
11 mar 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | 284 |
08 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
07 mar 2024 | 14,40 | 15,00 | 14,40 | 15,00 | 15,00 | 733 |
06 mar 2024 | 14,10 | 14,40 | 14,10 | 14,40 | 14,40 | 160 |
05 mar 2024 | 14,20 | 14,30 | 14,10 | 14,20 | 14,20 | 141 |
04 mar 2024 | 14,40 | 14,50 | 14,30 | 14,30 | 14,30 | 250 |
01 mar 2024 | 14,20 | 14,60 | 14,20 | 14,60 | 14,60 | 220 |
29 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
28 feb 2024 | 14,30 | 14,40 | 14,30 | 14,30 | 14,30 | 345 |
27 feb 2024 | 14,30 | 14,30 | 14,10 | 14,10 | 14,10 | 207 |
26 feb 2024 | 14,50 | 14,50 | 14,30 | 14,40 | 14,40 | 12 |
23 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 69 |
22 feb 2024 | 14,40 | 14,50 | 14,40 | 14,50 | 14,50 | 12 |
21 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 920 |
20 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 50 |
19 feb 2024 | 14,70 | 14,70 | 14,50 | 14,50 | 14,50 | 251 |
16 feb 2024 | 14,40 | 15,00 | 14,40 | 15,00 | 15,00 | 184 |
15 feb 2024 | 14,00 | 14,60 | 13,90 | 14,60 | 14,60 | 505 |
14 feb 2024 | 14,00 | 14,50 | 14,00 | 14,50 | 14,50 | 17 |
13 feb 2024 | 14,00 | 14,50 | 14,00 | 14,10 | 14,10 | 551 |
12 feb 2024 | 15,00 | 15,00 | 14,50 | 14,80 | 14,80 | 519 |
09 feb 2024 | 14,20 | 14,90 | 14,20 | 14,80 | 14,80 | 1898 |
08 feb 2024 | 12,20 | 14,60 | 12,20 | 14,20 | 14,20 | 8685 |
07 feb 2024 | 11,60 | 12,00 | 11,60 | 12,00 | 12,00 | 745 |
06 feb 2024 | 11,70 | 11,80 | 11,70 | 11,80 | 11,80 | 2 |
05 feb 2024 | 12,20 | 12,20 | 11,80 | 11,80 | 11,80 | 64 |
02 feb 2024 | 11,80 | 12,30 | 11,80 | 12,10 | 12,10 | 321 |
01 feb 2024 | 11,40 | 11,80 | 11,40 | 11,80 | 11,80 | 261 |
31 ene 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
30 ene 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 507 |
29 ene 2024 | 11,30 | 11,80 | 11,30 | 11,80 | 11,80 | 30 |
26 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
25 ene 2024 | 11,50 | 11,50 | 11,30 | 11,30 | 11,30 | 1250 |
24 ene 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
23 ene 2024 | 11,30 | 11,30 | 11,20 | 11,30 | 11,30 | - |
22 ene 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 340 |
19 ene 2024 | 11,40 | 11,40 | 11,10 | 11,10 | 11,10 | 40 |
18 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
17 ene 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,40 | 200 |
16 ene 2024 | 11,70 | 12,00 | 11,70 | 12,00 | 12,00 | 94 |
15 ene 2024 | 11,90 | 11,90 | 11,80 | 11,80 | 11,80 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |