Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 10,29 | 10,36 | 9,85 | 10,16 | 10,16 | 311.243 |
03 oct 2023 | 10,79 | 10,88 | 10,15 | 10,24 | 10,24 | 533.800 |
02 oct 2023 | 10,89 | 11,16 | 10,64 | 10,81 | 10,81 | 6.162.400 |
29 sept 2023 | 10,25 | 10,96 | 10,20 | 10,93 | 10,93 | 1.534.800 |
28 sept 2023 | 10,96 | 11,27 | 10,75 | 10,87 | 10,87 | 649.400 |
27 sept 2023 | 11,38 | 11,49 | 10,85 | 10,89 | 10,89 | 392.300 |
26 sept 2023 | 11,70 | 11,77 | 11,25 | 11,26 | 11,26 | 707.400 |
25 sept 2023 | 11,54 | 11,79 | 11,54 | 11,72 | 11,72 | 409.100 |
22 sept 2023 | 11,85 | 11,94 | 11,50 | 11,59 | 11,59 | 222.500 |
21 sept 2023 | 11,89 | 11,90 | 11,72 | 11,80 | 11,80 | 178.600 |
21 sept 2023 | 0.03 Dividendo | |||||
20 sept 2023 | 12,25 | 12,38 | 11,89 | 11,90 | 11,87 | 108.800 |
19 sept 2023 | 12,36 | 12,43 | 12,05 | 12,19 | 12,16 | 212.100 |
18 sept 2023 | 12,53 | 12,58 | 12,33 | 12,34 | 12,31 | 185.800 |
15 sept 2023 | 12,80 | 12,89 | 12,37 | 12,41 | 12,38 | 815.800 |
14 sept 2023 | 12,81 | 12,97 | 12,72 | 12,83 | 12,80 | 388.300 |
13 sept 2023 | 12,97 | 12,97 | 12,67 | 12,72 | 12,69 | 157.300 |
12 sept 2023 | 13,12 | 13,21 | 12,96 | 12,99 | 12,96 | 155.300 |
11 sept 2023 | 13,15 | 13,29 | 13,05 | 13,20 | 13,17 | 161.100 |
08 sept 2023 | 12,99 | 13,22 | 12,74 | 13,18 | 13,15 | 193.800 |
07 sept 2023 | 13,20 | 13,37 | 12,52 | 12,97 | 12,94 | 307.700 |
06 sept 2023 | 13,53 | 13,53 | 13,07 | 13,23 | 13,20 | 156.600 |
05 sept 2023 | 13,66 | 13,71 | 13,22 | 13,50 | 13,47 | 246.800 |
01 sept 2023 | 13,84 | 14,04 | 13,76 | 13,76 | 13,73 | 154.500 |
31 ago 2023 | 13,81 | 13,92 | 13,67 | 13,82 | 13,79 | 196.500 |
30 ago 2023 | 13,93 | 14,10 | 13,71 | 13,76 | 13,73 | 190.900 |
29 ago 2023 | 14,53 | 14,53 | 13,81 | 13,94 | 13,90 | 159.500 |
28 ago 2023 | 14,84 | 15,01 | 14,53 | 14,53 | 14,49 | 193.700 |
25 ago 2023 | 15,05 | 15,07 | 14,78 | 14,83 | 14,79 | 182.500 |
24 ago 2023 | 14,80 | 15,08 | 14,76 | 15,05 | 15,01 | 163.300 |
23 ago 2023 | 14,99 | 15,01 | 14,84 | 14,88 | 14,84 | 141.700 |
22 ago 2023 | 15,21 | 15,25 | 14,98 | 15,02 | 14,98 | 133.500 |
21 ago 2023 | 15,18 | 15,31 | 14,95 | 15,22 | 15,18 | 182.300 |
18 ago 2023 | 15,37 | 15,70 | 15,21 | 15,21 | 15,17 | 196.600 |
17 ago 2023 | 15,17 | 15,53 | 15,17 | 15,45 | 15,41 | 220.900 |
16 ago 2023 | 15,25 | 15,65 | 15,17 | 15,17 | 15,13 | 215.800 |
15 ago 2023 | 14,93 | 15,04 | 14,78 | 14,98 | 14,94 | 244.900 |
14 ago 2023 | 14,98 | 15,07 | 14,70 | 15,06 | 15,02 | 244.200 |
11 ago 2023 | 14,70 | 15,29 | 14,70 | 14,98 | 14,94 | 227.800 |
10 ago 2023 | 14,60 | 14,79 | 14,40 | 14,65 | 14,61 | 533.900 |
09 ago 2023 | 15,19 | 15,56 | 14,09 | 14,37 | 14,33 | 680.800 |
08 ago 2023 | 17,17 | 17,26 | 17,02 | 17,18 | 17,14 | 396.500 |
07 ago 2023 | 17,50 | 17,61 | 17,07 | 17,23 | 17,19 | 377.000 |
04 ago 2023 | 17,84 | 18,02 | 17,51 | 17,52 | 17,48 | 384.500 |
03 ago 2023 | 18,03 | 18,14 | 17,77 | 17,78 | 17,74 | 246.600 |
02 ago 2023 | 17,98 | 18,22 | 17,96 | 18,06 | 18,01 | 167.700 |
01 ago 2023 | 18,00 | 18,10 | 17,97 | 18,06 | 18,01 | 139.900 |
31 jul 2023 | 17,86 | 18,18 | 17,86 | 18,06 | 18,01 | 156.500 |
28 jul 2023 | 17,95 | 18,12 | 17,87 | 17,88 | 17,83 | 95.200 |
27 jul 2023 | 18,11 | 18,20 | 17,86 | 17,95 | 17,90 | 148.800 |
26 jul 2023 | 18,07 | 18,26 | 18,02 | 18,11 | 18,06 | 162.800 |
25 jul 2023 | 17,83 | 18,19 | 17,83 | 18,05 | 18,00 | 306.600 |
24 jul 2023 | 17,87 | 18,07 | 17,72 | 17,85 | 17,81 | 119.200 |
21 jul 2023 | 17,92 | 17,96 | 17,78 | 17,85 | 17,81 | 106.300 |
20 jul 2023 | 17,87 | 18,00 | 17,60 | 17,88 | 17,83 | 117.200 |
19 jul 2023 | 17,74 | 17,93 | 17,64 | 17,74 | 17,70 | 175.400 |
18 jul 2023 | 17,63 | 18,07 | 17,63 | 17,83 | 17,79 | 104.200 |
17 jul 2023 | 17,77 | 17,99 | 17,66 | 17,67 | 17,63 | 147.500 |
14 jul 2023 | 17,43 | 17,81 | 17,29 | 17,77 | 17,73 | 232.200 |
13 jul 2023 | 17,38 | 17,52 | 17,26 | 17,44 | 17,40 | 139.500 |
12 jul 2023 | 17,61 | 17,64 | 17,32 | 17,33 | 17,29 | 183.000 |
11 jul 2023 | 17,35 | 17,49 | 17,20 | 17,34 | 17,30 | 181.400 |
10 jul 2023 | 17,85 | 17,98 | 17,16 | 17,27 | 17,23 | 287.000 |
07 jul 2023 | 17,64 | 18,08 | 17,64 | 17,91 | 17,86 | 165.900 |
06 jul 2023 | 17,62 | 17,77 | 17,47 | 17,64 | 17,60 | 140.800 |
05 jul 2023 | 17,89 | 17,96 | 17,70 | 17,76 | 17,72 | 178.200 |
03 jul 2023 | 17,86 | 18,31 | 17,86 | 18,09 | 18,04 | 88.400 |
30 jun 2023 | 17,97 | 17,97 | 17,86 | 17,87 | 17,82 | 158.300 |
29 jun 2023 | 17,58 | 17,88 | 17,58 | 17,83 | 17,79 | 152.400 |
28 jun 2023 | 17,59 | 17,70 | 17,50 | 17,61 | 17,57 | 128.300 |
27 jun 2023 | 17,45 | 17,69 | 17,39 | 17,58 | 17,54 | 206.700 |
27 jun 2023 | 0.03 Dividendo | |||||
26 jun 2023 | 17,30 | 17,65 | 17,30 | 17,51 | 17,44 | 186.500 |
23 jun 2023 | 17,00 | 17,41 | 17,00 | 17,22 | 17,15 | 951.800 |
22 jun 2023 | 17,20 | 17,22 | 16,98 | 17,16 | 17,09 | 218.000 |
21 jun 2023 | 17,24 | 17,59 | 17,13 | 17,28 | 17,21 | 173.400 |
20 jun 2023 | 17,03 | 17,49 | 16,91 | 17,33 | 17,26 | 219.700 |
16 jun 2023 | 17,38 | 17,38 | 17,02 | 17,07 | 17,00 | 855.400 |
15 jun 2023 | 17,29 | 17,42 | 17,22 | 17,30 | 17,23 | 179.300 |
14 jun 2023 | 17,62 | 17,63 | 17,26 | 17,29 | 17,22 | 159.900 |
13 jun 2023 | 17,50 | 17,89 | 17,49 | 17,58 | 17,51 | 189.300 |
12 jun 2023 | 17,61 | 17,73 | 17,25 | 17,45 | 17,38 | 195.700 |
09 jun 2023 | 17,76 | 17,82 | 17,37 | 17,61 | 17,54 | 180.600 |
08 jun 2023 | 18,13 | 18,13 | 17,75 | 17,87 | 17,79 | 326.800 |
07 jun 2023 | 17,83 | 18,38 | 17,83 | 18,20 | 18,12 | 164.600 |
06 jun 2023 | 17,39 | 18,01 | 17,39 | 17,88 | 17,80 | 210.300 |
05 jun 2023 | 17,71 | 17,75 | 17,30 | 17,45 | 17,38 | 134.200 |
02 jun 2023 | 17,28 | 17,92 | 17,11 | 17,87 | 17,79 | 198.500 |
01 jun 2023 | 17,04 | 17,22 | 16,96 | 17,04 | 16,97 | 132.100 |
31 may 2023 | 17,12 | 17,19 | 16,73 | 17,06 | 16,99 | 204.100 |
30 may 2023 | 17,28 | 17,44 | 17,17 | 17,19 | 17,12 | 122.300 |
26 may 2023 | 17,43 | 17,74 | 17,26 | 17,28 | 17,21 | 87.000 |
25 may 2023 | 17,88 | 17,97 | 17,40 | 17,45 | 17,38 | 160.000 |
24 may 2023 | 17,44 | 17,44 | 16,99 | 17,07 | 17,00 | 137.800 |
23 may 2023 | 17,27 | 17,77 | 17,11 | 17,44 | 17,37 | 229.000 |
22 may 2023 | 17,65 | 17,79 | 17,11 | 17,18 | 17,11 | 206.000 |
19 may 2023 | 17,34 | 17,91 | 17,07 | 17,65 | 17,58 | 248.700 |
18 may 2023 | 16,87 | 17,16 | 16,72 | 17,00 | 16,93 | 149.100 |
17 may 2023 | 17,01 | 17,36 | 16,91 | 16,95 | 16,88 | 194.000 |
16 may 2023 | 16,59 | 16,73 | 16,39 | 16,65 | 16,58 | 127.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |