Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 9,94 | 9,97 | 9,74 | 9,77 | 9,77 | 118.969 |
27 jun 2024 | 10,14 | 10,16 | 9,90 | 9,90 | 9,90 | 129.702 |
26 jun 2024 | 10,36 | 10,40 | 10,12 | 10,14 | 10,14 | 76.771 |
25 jun 2024 | 10,48 | 10,56 | 10,26 | 10,36 | 10,36 | 108.173 |
24 jun 2024 | 10,74 | 10,74 | 10,50 | 10,50 | 10,50 | 77.652 |
21 jun 2024 | 10,80 | 10,88 | 10,74 | 10,76 | 10,76 | 102.957 |
20 jun 2024 | 10,82 | 10,96 | 10,80 | 10,84 | 10,84 | 84.516 |
19 jun 2024 | 11,00 | 11,04 | 10,82 | 10,82 | 10,82 | 111.987 |
18 jun 2024 | 11,26 | 11,58 | 10,92 | 10,98 | 10,98 | 135.930 |
17 jun 2024 | 10,76 | 11,18 | 10,72 | 11,14 | 11,14 | 118.929 |
14 jun 2024 | 11,44 | 11,44 | 10,86 | 10,88 | 10,88 | 214.722 |
13 jun 2024 | 12,04 | 12,08 | 11,10 | 11,48 | 11,48 | 259.240 |
12 jun 2024 | 12,18 | 12,24 | 11,84 | 12,04 | 12,04 | 229.820 |
12 jun 2024 | 0.73 Dividendo | |||||
11 jun 2024 | 13,00 | 13,04 | 12,88 | 12,98 | 12,25 | 124.092 |
10 jun 2024 | 12,98 | 13,02 | 12,82 | 12,94 | 12,21 | 74.716 |
07 jun 2024 | 13,30 | 13,30 | 13,12 | 13,20 | 12,46 | 44.960 |
06 jun 2024 | 13,26 | 13,34 | 13,18 | 13,24 | 12,50 | 49.269 |
05 jun 2024 | 13,12 | 13,18 | 12,98 | 13,18 | 12,44 | 77.781 |
04 jun 2024 | 13,22 | 13,26 | 13,04 | 13,06 | 12,33 | 60.059 |
03 jun 2024 | 13,46 | 13,46 | 13,14 | 13,22 | 12,48 | 91.752 |
31 may 2024 | 13,32 | 13,40 | 13,24 | 13,38 | 12,63 | 86.321 |
30 may 2024 | 13,32 | 13,48 | 13,32 | 13,34 | 12,59 | 36.078 |
29 may 2024 | 13,72 | 13,74 | 13,30 | 13,32 | 12,57 | 217.949 |
28 may 2024 | 13,74 | 13,94 | 13,68 | 13,84 | 13,06 | 81.714 |
27 may 2024 | 13,66 | 13,72 | 13,62 | 13,70 | 12,93 | 17.887 |
24 may 2024 | 13,30 | 13,64 | 13,30 | 13,64 | 12,87 | 80.924 |
23 may 2024 | 13,16 | 13,52 | 13,02 | 13,40 | 12,65 | 86.793 |
22 may 2024 | 13,34 | 13,36 | 13,14 | 13,14 | 12,40 | 39.293 |
21 may 2024 | 13,68 | 13,68 | 13,32 | 13,34 | 12,59 | 65.741 |
20 may 2024 | 13,58 | 13,72 | 13,58 | 13,68 | 12,91 | 34.817 |
17 may 2024 | 14,06 | 14,10 | 13,58 | 13,58 | 12,82 | 63.332 |
16 may 2024 | 13,98 | 14,22 | 13,98 | 14,08 | 13,29 | 101.661 |
15 may 2024 | 14,20 | 14,38 | 13,90 | 13,98 | 13,19 | 123.064 |
14 may 2024 | 14,00 | 14,18 | 13,90 | 14,18 | 13,38 | 142.846 |
13 may 2024 | 13,50 | 14,14 | 13,46 | 14,08 | 13,29 | 181.363 |
10 may 2024 | 13,14 | 13,44 | 13,14 | 13,42 | 12,67 | 105.488 |
09 may 2024 | 12,90 | 13,16 | 12,90 | 13,16 | 12,42 | 87.374 |
08 may 2024 | 12,86 | 12,94 | 12,80 | 12,86 | 12,14 | 60.843 |
07 may 2024 | 12,70 | 12,94 | 12,70 | 12,82 | 12,10 | 220.211 |
06 may 2024 | 12,36 | 12,68 | 12,24 | 12,60 | 11,89 | 111.383 |
03 may 2024 | 12,54 | 12,62 | 12,30 | 12,30 | 11,61 | 105.174 |
02 may 2024 | 12,30 | 12,52 | 12,24 | 12,46 | 11,76 | 104.565 |
30 abr 2024 | 12,40 | 12,40 | 12,12 | 12,22 | 11,53 | 259.973 |
29 abr 2024 | 12,18 | 12,36 | 12,14 | 12,36 | 11,66 | 109.018 |
26 abr 2024 | 12,32 | 12,46 | 12,20 | 12,24 | 11,55 | 55.679 |
25 abr 2024 | 12,60 | 12,60 | 12,28 | 12,30 | 11,61 | 59.582 |
24 abr 2024 | 12,66 | 12,76 | 12,60 | 12,62 | 11,91 | 74.651 |
23 abr 2024 | 12,46 | 12,72 | 12,32 | 12,66 | 11,95 | 79.362 |
22 abr 2024 | 12,40 | 12,48 | 12,34 | 12,38 | 11,68 | 39.481 |
19 abr 2024 | 12,54 | 12,56 | 12,34 | 12,36 | 11,66 | 68.215 |
18 abr 2024 | 12,80 | 12,80 | 12,64 | 12,68 | 11,97 | 48.392 |
17 abr 2024 | 12,94 | 12,98 | 12,76 | 12,76 | 12,04 | 60.723 |
16 abr 2024 | 13,06 | 13,16 | 12,86 | 12,90 | 12,17 | 156.272 |
15 abr 2024 | 13,30 | 13,42 | 13,20 | 13,20 | 12,46 | 100.237 |
12 abr 2024 | 13,50 | 13,58 | 13,38 | 13,42 | 12,67 | 104.245 |
11 abr 2024 | 13,24 | 13,56 | 13,22 | 13,42 | 12,67 | 87.452 |
10 abr 2024 | 13,48 | 13,58 | 13,28 | 13,42 | 12,67 | 118.338 |
09 abr 2024 | 13,62 | 13,66 | 13,48 | 13,48 | 12,72 | 32.757 |
08 abr 2024 | 13,52 | 13,72 | 13,52 | 13,64 | 12,87 | 58.819 |
05 abr 2024 | 13,36 | 13,62 | 13,32 | 13,52 | 12,76 | 87.603 |
04 abr 2024 | 13,38 | 13,60 | 13,38 | 13,48 | 12,72 | 57.804 |
03 abr 2024 | 13,44 | 13,50 | 13,16 | 13,42 | 12,67 | 151.375 |
02 abr 2024 | 13,66 | 13,72 | 13,26 | 13,46 | 12,70 | 89.809 |
28 mar 2024 | 13,76 | 13,78 | 13,56 | 13,68 | 12,91 | 47.086 |
27 mar 2024 | 13,48 | 13,74 | 13,24 | 13,72 | 12,95 | 121.276 |
26 mar 2024 | 13,42 | 13,48 | 13,30 | 13,42 | 12,67 | 70.764 |
25 mar 2024 | 13,50 | 13,54 | 13,34 | 13,42 | 12,67 | 102.086 |
22 mar 2024 | 13,40 | 13,78 | 13,40 | 13,60 | 12,84 | 123.348 |
21 mar 2024 | 13,86 | 13,86 | 13,26 | 13,42 | 12,67 | 294.531 |
20 mar 2024 | 13,30 | 13,86 | 12,96 | 13,78 | 13,01 | 496.522 |
19 mar 2024 | 12,58 | 12,76 | 12,42 | 12,74 | 12,02 | 136.828 |
18 mar 2024 | 12,52 | 12,56 | 12,40 | 12,56 | 11,85 | 94.926 |
15 mar 2024 | 12,50 | 12,78 | 12,44 | 12,52 | 11,82 | 181.616 |
14 mar 2024 | 12,42 | 12,54 | 12,36 | 12,50 | 11,80 | 98.695 |
13 mar 2024 | 12,44 | 12,52 | 12,32 | 12,34 | 11,65 | 50.780 |
12 mar 2024 | 12,32 | 12,44 | 12,30 | 12,40 | 11,70 | 55.348 |
11 mar 2024 | 12,30 | 12,40 | 12,20 | 12,36 | 11,66 | 101.468 |
08 mar 2024 | 12,28 | 12,42 | 12,20 | 12,38 | 11,68 | 78.260 |
07 mar 2024 | 12,16 | 12,34 | 12,04 | 12,34 | 11,65 | 82.365 |
06 mar 2024 | 12,28 | 12,42 | 12,14 | 12,14 | 11,46 | 61.822 |
05 mar 2024 | 12,08 | 12,32 | 12,08 | 12,28 | 11,59 | 74.560 |
04 mar 2024 | 12,30 | 12,32 | 12,02 | 12,22 | 11,53 | 90.334 |
01 mar 2024 | 12,42 | 12,42 | 12,30 | 12,34 | 11,65 | 53.544 |
29 feb 2024 | 12,28 | 12,40 | 12,26 | 12,38 | 11,68 | 75.950 |
28 feb 2024 | 12,54 | 12,54 | 12,08 | 12,32 | 11,63 | 95.663 |
27 feb 2024 | 12,26 | 12,50 | 12,20 | 12,48 | 11,78 | 94.534 |
26 feb 2024 | 12,36 | 12,44 | 12,26 | 12,34 | 11,65 | 77.020 |
23 feb 2024 | 12,40 | 12,56 | 12,28 | 12,40 | 11,70 | 105.412 |
22 feb 2024 | 12,24 | 12,48 | 12,24 | 12,42 | 11,72 | 94.042 |
21 feb 2024 | 12,10 | 12,28 | 12,04 | 12,24 | 11,55 | 65.615 |
20 feb 2024 | 11,90 | 12,10 | 11,88 | 12,10 | 11,42 | 90.694 |
19 feb 2024 | 11,88 | 11,96 | 11,64 | 11,92 | 11,25 | 111.912 |
16 feb 2024 | 12,30 | 12,36 | 11,96 | 11,96 | 11,29 | 93.776 |
15 feb 2024 | 12,32 | 12,36 | 12,22 | 12,28 | 11,59 | 103.482 |
14 feb 2024 | 12,26 | 12,32 | 12,02 | 12,24 | 11,55 | 167.965 |
13 feb 2024 | 12,18 | 12,32 | 11,76 | 12,32 | 11,63 | 472.473 |
12 feb 2024 | 11,34 | 11,58 | 11,34 | 11,46 | 10,82 | 109.556 |
09 feb 2024 | 11,20 | 11,26 | 11,12 | 11,20 | 10,57 | 104.365 |
08 feb 2024 | 10,74 | 11,20 | 10,74 | 11,16 | 10,53 | 197.809 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |