Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
13 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
12 jun 2024 | 11,80 | 12,30 | 11,80 | 12,10 | 12,10 | 614 |
11 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
10 jun 2024 | 12,00 | 12,40 | 12,00 | 12,10 | 12,10 | 450 |
07 jun 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
06 jun 2024 | 13,00 | 13,50 | 13,00 | 13,50 | 13,50 | 155 |
05 jun 2024 | 12,80 | 13,50 | 12,80 | 13,50 | 13,50 | 300 |
04 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
03 jun 2024 | 14,30 | 14,30 | 13,00 | 13,00 | 13,00 | 900 |
31 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
30 may 2024 | 13,90 | 14,00 | 13,90 | 14,00 | 14,00 | 100 |
29 may 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 813 |
28 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
27 may 2024 | 14,10 | 14,60 | 14,10 | 14,60 | 14,60 | 100 |
24 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
23 may 2024 | 14,90 | 15,00 | 14,90 | 15,00 | 15,00 | 1535 |
22 may 2024 | 14,30 | 14,60 | 14,30 | 14,60 | 14,60 | - |
21 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 750 |
20 may 2024 | 14,80 | 15,20 | 14,80 | 15,20 | 15,20 | 140 |
17 may 2024 | 13,50 | 14,10 | 13,50 | 14,10 | 14,10 | 35 |
16 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
15 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
14 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
13 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
10 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
09 may 2024 | 13,70 | 14,30 | 13,70 | 14,30 | 14,30 | 70 |
08 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
07 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
06 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
03 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
02 may 2024 | 13,40 | 13,80 | 13,40 | 13,80 | 13,80 | - |
30 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 100 |
29 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 20 |
26 abr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
25 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
24 abr 2024 | 14,70 | 14,80 | 14,70 | 14,80 | 14,80 | - |
23 abr 2024 | 14,80 | 15,40 | 14,80 | 14,80 | 14,80 | 400 |
22 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 60 |
19 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
18 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
17 abr 2024 | 16,20 | 17,10 | 16,20 | 17,10 | 17,10 | 300 |
16 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
15 abr 2024 | 18,10 | 18,40 | 17,00 | 17,00 | 17,00 | 450 |
12 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
11 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
10 abr 2024 | 18,00 | 18,00 | 17,60 | 17,60 | 17,60 | 240 |
09 abr 2024 | 17,80 | 18,20 | 17,80 | 18,20 | 18,20 | 712 |
08 abr 2024 | 17,10 | 17,70 | 16,90 | 17,70 | 17,70 | 1602 |
05 abr 2024 | 16,00 | 16,50 | 16,00 | 16,50 | 16,50 | 2130 |
04 abr 2024 | 15,40 | 16,00 | 15,40 | 16,00 | 16,00 | 472 |
03 abr 2024 | 14,50 | 15,20 | 14,40 | 15,20 | 15,20 | 408 |
02 abr 2024 | 14,20 | 14,40 | 14,20 | 14,40 | 14,40 | 3000 |
28 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
27 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
26 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
25 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
22 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
21 mar 2024 | 12,20 | 12,60 | 12,20 | 12,60 | 12,60 | 100 |
20 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
19 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
18 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
15 mar 2024 | 12,10 | 12,50 | 12,10 | 12,50 | 12,50 | 600 |
14 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
13 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
12 mar 2024 | 11,50 | 11,90 | 11,50 | 11,90 | 11,90 | 20 |
11 mar 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | 1750 |
08 mar 2024 | 11,40 | 11,40 | 11,00 | 11,00 | 11,00 | 2200 |
07 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
05 mar 2024 | 11,40 | 11,80 | 11,40 | 11,80 | 11,80 | 180 |
04 mar 2024 | 11,60 | 11,80 | 11,60 | 11,80 | 11,80 | 40 |
01 mar 2024 | 11,40 | 12,10 | 11,40 | 12,10 | 12,10 | 18 |
29 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
28 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
27 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
26 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
23 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
22 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
21 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
20 feb 2024 | 11,70 | 12,00 | 11,70 | 12,00 | 12,00 | 9 |
19 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
16 feb 2024 | 11,60 | 11,70 | 11,60 | 11,70 | 11,70 | 387 |
15 feb 2024 | 11,60 | 12,10 | 11,60 | 11,60 | 11,60 | 18 |
14 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
13 feb 2024 | 11,60 | 12,20 | 11,60 | 12,10 | 12,10 | 318 |
12 feb 2024 | 11,50 | 12,10 | 11,50 | 12,10 | 12,10 | 42 |
09 feb 2024 | 11,50 | 12,10 | 11,50 | 12,00 | 12,00 | 45 |
08 feb 2024 | 11,80 | 12,30 | 11,80 | 11,90 | 11,90 | 439 |
07 feb 2024 | 11,90 | 12,10 | 11,90 | 12,10 | 12,10 | - |
06 feb 2024 | 11,60 | 12,00 | 11,60 | 11,70 | 11,70 | 50 |
05 feb 2024 | 11,50 | 12,00 | 11,50 | 12,00 | 12,00 | 9 |
02 feb 2024 | 12,00 | 12,40 | 12,00 | 12,00 | 12,00 | 422 |
01 feb 2024 | 11,90 | 12,00 | 11,90 | 12,00 | 12,00 | - |
31 ene 2024 | 12,30 | 12,30 | 12,20 | 12,20 | 12,20 | - |
30 ene 2024 | 12,60 | 13,00 | 12,50 | 12,80 | 12,80 | 18 |
29 ene 2024 | 11,70 | 12,30 | 11,70 | 11,90 | 11,90 | 813 |
26 ene 2024 | 11,60 | 11,70 | 11,60 | 11,70 | 11,70 | - |
25 ene 2024 | 11,60 | 11,60 | 11,50 | 11,50 | 11,50 | - |
24 ene 2024 | 11,10 | 11,60 | 11,10 | 11,60 | 11,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |