Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
25 jul 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
24 jul 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
23 jul 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
22 jul 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
19 jul 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
18 jul 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
17 jul 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
16 jul 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
15 jul 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
12 jul 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
11 jul 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
10 jul 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
09 jul 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
08 jul 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
05 jul 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
04 jul 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
03 jul 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
02 jul 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
01 jul 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
28 jun 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
28 jun 2024 | 0.01 Dividendo | |||||
27 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,39 | - |
26 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,39 | - |
25 jun 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
24 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,79 | - |
21 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,39 | - |
20 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,39 | - |
19 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,39 | - |
18 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,59 | - |
17 jun 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,89 | - |
14 jun 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,89 | - |
13 jun 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
12 jun 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
11 jun 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,89 | - |
10 jun 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,99 | - |
07 jun 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,19 | - |
06 jun 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
05 jun 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,19 | - |
04 jun 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,19 | - |
03 jun 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,49 | - |
31 may 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,59 | - |
30 may 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,29 | - |
29 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,19 | - |
28 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,89 | - |
27 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,89 | - |
24 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
23 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
22 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,09 | - |
21 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,39 | - |
20 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,69 | - |
17 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,99 | - |
16 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,09 | - |
15 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,99 | - |
14 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,49 | - |
13 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,79 | - |
10 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,79 | - |
09 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,69 | - |
08 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,69 | - |
07 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,79 | - |
06 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,59 | - |
03 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,49 | - |
02 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,09 | - |
30 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,89 | - |
29 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,59 | - |
26 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,79 | - |
25 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,99 | - |
24 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | - |
23 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,99 | - |
22 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | - |
19 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,19 | - |
18 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,39 | - |
17 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,59 | - |
16 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | - |
15 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,29 | - |
12 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,39 | - |
11 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,79 | - |
10 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,39 | - |
09 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
08 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
05 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
04 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | - |
03 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,49 | - |
02 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,99 | - |
28 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,75 | - |
27 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,39 | - |
27 mar 2024 | 0.01 Dividendo | |||||
26 mar 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,09 | - |
25 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,08 | - |
22 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,82 | - |
21 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,61 | - |
20 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,99 | - |
19 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,00 | - |
18 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,93 | - |
15 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,97 | - |
14 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,81 | - |
13 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,71 | - |
12 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,63 | - |
11 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,74 | - |
08 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |