Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13,54 | 13,68 | 13,51 | 13,67 | 13,67 | 106.841 |
02 may 2024 | 13,43 | 13,51 | 13,35 | 13,51 | 13,51 | 165.400 |
01 may 2024 | 13,35 | 13,53 | 13,33 | 13,51 | 13,51 | 125.400 |
30 abr 2024 | 13,44 | 13,47 | 13,35 | 13,37 | 13,37 | 121.100 |
29 abr 2024 | 13,48 | 13,51 | 13,42 | 13,51 | 13,51 | 131.200 |
26 abr 2024 | 13,41 | 13,52 | 13,38 | 13,52 | 13,52 | 83.000 |
25 abr 2024 | 13,39 | 13,44 | 13,30 | 13,39 | 13,39 | 86.900 |
24 abr 2024 | 13,55 | 13,59 | 13,44 | 13,46 | 13,46 | 119.000 |
23 abr 2024 | 13,53 | 13,62 | 13,53 | 13,59 | 13,59 | 74.600 |
22 abr 2024 | 13,40 | 13,52 | 13,40 | 13,52 | 13,52 | 72.100 |
19 abr 2024 | 13,46 | 13,47 | 13,41 | 13,41 | 13,41 | 58.600 |
18 abr 2024 | 13,40 | 13,43 | 13,37 | 13,41 | 13,41 | 48.600 |
17 abr 2024 | 13,33 | 13,38 | 13,31 | 13,38 | 13,38 | 65.800 |
16 abr 2024 | 13,36 | 13,38 | 13,24 | 13,30 | 13,30 | 118.100 |
15 abr 2024 | 13,51 | 13,55 | 13,30 | 13,30 | 13,30 | 130.700 |
12 abr 2024 | 13,66 | 13,66 | 13,48 | 13,50 | 13,50 | 92.500 |
12 abr 2024 | 0.108 Dividendo | |||||
11 abr 2024 | 13,82 | 13,82 | 13,70 | 13,73 | 13,62 | 120.200 |
10 abr 2024 | 13,81 | 13,85 | 13,75 | 13,78 | 13,67 | 96.600 |
09 abr 2024 | 13,87 | 13,89 | 13,81 | 13,84 | 13,73 | 123.900 |
08 abr 2024 | 13,81 | 13,89 | 13,80 | 13,85 | 13,74 | 90.400 |
05 abr 2024 | 13,88 | 13,89 | 13,79 | 13,85 | 13,74 | 78.200 |
04 abr 2024 | 13,98 | 14,03 | 13,83 | 13,83 | 13,72 | 87.300 |
03 abr 2024 | 13,97 | 14,01 | 13,93 | 13,96 | 13,85 | 56.100 |
02 abr 2024 | 13,99 | 14,02 | 13,94 | 13,98 | 13,87 | 80.700 |
01 abr 2024 | 14,06 | 14,08 | 14,02 | 14,03 | 13,92 | 103.600 |
28 mar 2024 | 14,16 | 14,17 | 14,00 | 14,03 | 13,92 | 282.200 |
27 mar 2024 | 14,06 | 14,11 | 13,99 | 14,11 | 14,00 | 120.700 |
26 mar 2024 | 14,06 | 14,25 | 13,93 | 13,98 | 13,87 | 217.500 |
25 mar 2024 | 13,99 | 14,06 | 13,99 | 14,00 | 13,89 | 83.900 |
22 mar 2024 | 14,05 | 14,09 | 13,95 | 13,99 | 13,88 | 103.800 |
21 mar 2024 | 14,04 | 14,05 | 13,99 | 14,01 | 13,90 | 77.400 |
20 mar 2024 | 13,95 | 14,02 | 13,93 | 13,99 | 13,88 | 69.600 |
19 mar 2024 | 13,92 | 13,99 | 13,92 | 13,99 | 13,88 | 59.900 |
18 mar 2024 | 14,01 | 14,07 | 13,91 | 13,95 | 13,84 | 67.100 |
15 mar 2024 | 14,01 | 14,07 | 14,00 | 14,00 | 13,89 | 43.900 |
14 mar 2024 | 14,09 | 14,13 | 14,02 | 14,02 | 13,91 | 53.200 |
14 mar 2024 | 0.108 Dividendo | |||||
13 mar 2024 | 14,20 | 14,26 | 14,20 | 14,21 | 13,99 | 65.900 |
12 mar 2024 | 14,14 | 14,24 | 14,12 | 14,22 | 14,00 | 100.000 |
11 mar 2024 | 14,13 | 14,19 | 14,11 | 14,14 | 13,92 | 83.500 |
08 mar 2024 | 14,10 | 14,16 | 14,10 | 14,13 | 13,91 | 77.000 |
07 mar 2024 | 14,15 | 14,18 | 14,12 | 14,14 | 13,92 | 70.400 |
06 mar 2024 | 14,13 | 14,13 | 14,06 | 14,07 | 13,85 | 103.700 |
05 mar 2024 | 14,18 | 14,20 | 14,07 | 14,09 | 13,87 | 138.400 |
04 mar 2024 | 14,07 | 14,17 | 14,06 | 14,14 | 13,92 | 81.000 |
01 mar 2024 | 14,09 | 14,14 | 14,06 | 14,12 | 13,90 | 81.500 |
29 feb 2024 | 14,08 | 14,16 | 14,03 | 14,04 | 13,82 | 134.900 |
28 feb 2024 | 13,96 | 14,02 | 13,95 | 13,99 | 13,77 | 65.600 |
27 feb 2024 | 13,95 | 14,04 | 13,95 | 13,95 | 13,74 | 85.400 |
26 feb 2024 | 13,96 | 13,97 | 13,86 | 13,95 | 13,74 | 77.200 |
23 feb 2024 | 13,95 | 14,03 | 13,92 | 13,92 | 13,71 | 94.700 |
22 feb 2024 | 14,02 | 14,04 | 13,95 | 13,97 | 13,75 | 41.400 |
21 feb 2024 | 13,91 | 14,01 | 13,91 | 13,97 | 13,75 | 75.300 |
20 feb 2024 | 13,75 | 13,93 | 13,75 | 13,89 | 13,68 | 56.300 |
16 feb 2024 | 13,95 | 13,96 | 13,86 | 13,86 | 13,65 | 63.600 |
15 feb 2024 | 13,89 | 13,94 | 13,81 | 13,91 | 13,70 | 56.900 |
14 feb 2024 | 13,74 | 13,85 | 13,74 | 13,84 | 13,63 | 88.600 |
14 feb 2024 | 0.108 Dividendo | |||||
13 feb 2024 | 13,88 | 13,91 | 13,78 | 13,81 | 13,49 | 134.500 |
12 feb 2024 | 14,00 | 14,02 | 13,91 | 13,93 | 13,61 | 97.500 |
09 feb 2024 | 13,92 | 13,99 | 13,88 | 13,96 | 13,64 | 99.900 |
08 feb 2024 | 13,96 | 13,96 | 13,85 | 13,86 | 13,54 | 74.300 |
07 feb 2024 | 13,95 | 13,96 | 13,91 | 13,92 | 13,60 | 52.100 |
06 feb 2024 | 13,92 | 13,96 | 13,89 | 13,90 | 13,58 | 106.300 |
05 feb 2024 | 13,88 | 13,95 | 13,82 | 13,90 | 13,58 | 70.600 |
02 feb 2024 | 14,02 | 14,06 | 13,88 | 13,92 | 13,60 | 84.400 |
01 feb 2024 | 14,08 | 14,08 | 13,99 | 14,03 | 13,71 | 116.400 |
31 ene 2024 | 14,04 | 14,04 | 13,94 | 13,99 | 13,67 | 93.700 |
30 ene 2024 | 13,97 | 14,03 | 13,92 | 14,00 | 13,68 | 87.200 |
29 ene 2024 | 14,00 | 14,08 | 13,93 | 13,96 | 13,64 | 79.600 |
26 ene 2024 | 13,87 | 13,97 | 13,85 | 13,94 | 13,62 | 68.200 |
25 ene 2024 | 13,81 | 13,90 | 13,81 | 13,87 | 13,55 | 70.400 |
24 ene 2024 | 13,76 | 13,85 | 13,76 | 13,82 | 13,50 | 79.100 |
23 ene 2024 | 13,73 | 13,80 | 13,73 | 13,76 | 13,44 | 69.100 |
22 ene 2024 | 13,60 | 13,72 | 13,56 | 13,71 | 13,39 | 62.300 |
19 ene 2024 | 13,71 | 13,73 | 13,51 | 13,56 | 13,25 | 117.600 |
18 ene 2024 | 13,86 | 13,86 | 13,70 | 13,75 | 13,43 | 71.000 |
17 ene 2024 | 13,75 | 13,86 | 13,73 | 13,86 | 13,54 | 80.000 |
16 ene 2024 | 13,81 | 13,87 | 13,75 | 13,76 | 13,44 | 57.800 |
12 ene 2024 | 13,75 | 13,82 | 13,75 | 13,80 | 13,48 | 58.300 |
11 ene 2024 | 13,76 | 13,81 | 13,70 | 13,78 | 13,46 | 75.100 |
11 ene 2024 | 0.108 Dividendo | |||||
10 ene 2024 | 13,85 | 13,98 | 13,85 | 13,92 | 13,49 | 75.000 |
09 ene 2024 | 13,96 | 14,03 | 13,85 | 13,87 | 13,44 | 137.800 |
08 ene 2024 | 13,98 | 14,04 | 13,96 | 13,99 | 13,56 | 94.100 |
05 ene 2024 | 13,89 | 14,10 | 13,89 | 14,03 | 13,60 | 121.600 |
04 ene 2024 | 13,93 | 13,96 | 13,90 | 13,91 | 13,48 | 79.000 |
03 ene 2024 | 13,92 | 13,98 | 13,92 | 13,95 | 13,52 | 48.100 |
02 ene 2024 | 13,95 | 14,02 | 13,93 | 13,99 | 13,56 | 86.500 |
29 dic 2023 | 13,83 | 13,98 | 13,76 | 13,98 | 13,55 | 260.000 |
28 dic 2023 | 13,76 | 13,78 | 13,66 | 13,78 | 13,36 | 76.700 |
27 dic 2023 | 13,63 | 13,74 | 13,57 | 13,74 | 13,32 | 153.000 |
26 dic 2023 | 13,56 | 13,67 | 13,55 | 13,62 | 13,20 | 83.700 |
22 dic 2023 | 13,69 | 13,72 | 13,54 | 13,59 | 13,17 | 103.300 |
21 dic 2023 | 13,60 | 13,63 | 13,55 | 13,61 | 13,19 | 101.900 |
20 dic 2023 | 13,61 | 13,68 | 13,50 | 13,53 | 13,11 | 119.100 |
19 dic 2023 | 13,57 | 13,62 | 13,54 | 13,56 | 13,14 | 121.100 |
18 dic 2023 | 13,73 | 13,73 | 13,56 | 13,57 | 13,15 | 104.700 |
15 dic 2023 | 13,38 | 13,74 | 13,38 | 13,67 | 13,25 | 199.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |