Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 13,77 | 13,73 | 13,70 | 13,72 | 13,72 | 67.357 |
03 jun 2024 | 13,72 | 13,75 | 13,70 | 13,74 | 13,74 | 63.200 |
31 may 2024 | 13,71 | 13,74 | 13,70 | 13,74 | 13,74 | 72.200 |
30 may 2024 | 13,70 | 13,76 | 13,69 | 13,76 | 13,76 | 198.200 |
29 may 2024 | 13,69 | 13,71 | 13,68 | 13,70 | 13,70 | 161.400 |
28 may 2024 | 13,74 | 13,76 | 13,71 | 13,73 | 13,73 | 104.500 |
24 may 2024 | 13,69 | 13,76 | 13,69 | 13,75 | 13,75 | 80.600 |
23 may 2024 | 13,71 | 13,74 | 13,69 | 13,69 | 13,69 | 121.500 |
23 may 2024 | 0.069 Dividendo | |||||
22 may 2024 | 13,85 | 13,85 | 13,80 | 13,83 | 13,76 | 123.300 |
21 may 2024 | 13,80 | 13,84 | 13,80 | 13,84 | 13,77 | 52.000 |
20 may 2024 | 13,80 | 13,84 | 13,80 | 13,80 | 13,73 | 111.800 |
17 may 2024 | 13,78 | 13,81 | 13,77 | 13,77 | 13,70 | 80.500 |
16 may 2024 | 13,80 | 13,82 | 13,79 | 13,80 | 13,73 | 87.300 |
15 may 2024 | 13,76 | 13,82 | 13,76 | 13,82 | 13,75 | 109.100 |
14 may 2024 | 13,76 | 13,78 | 13,73 | 13,77 | 13,70 | 140.900 |
13 may 2024 | 13,73 | 13,77 | 13,72 | 13,75 | 13,68 | 133.200 |
10 may 2024 | 13,75 | 13,76 | 13,70 | 13,74 | 13,67 | 82.500 |
09 may 2024 | 13,69 | 13,75 | 13,68 | 13,75 | 13,68 | 55.500 |
08 may 2024 | 13,72 | 13,72 | 13,67 | 13,72 | 13,65 | 141.200 |
07 may 2024 | 13,68 | 13,73 | 13,67 | 13,73 | 13,66 | 44.400 |
06 may 2024 | 13,73 | 13,73 | 13,67 | 13,70 | 13,63 | 102.900 |
03 may 2024 | 13,70 | 13,70 | 13,63 | 13,67 | 13,60 | 101.500 |
02 may 2024 | 13,63 | 13,70 | 13,60 | 13,70 | 13,63 | 194.400 |
01 may 2024 | 13,56 | 13,60 | 13,52 | 13,60 | 13,53 | 85.600 |
30 abr 2024 | 13,58 | 13,58 | 13,51 | 13,55 | 13,48 | 172.900 |
29 abr 2024 | 13,60 | 13,60 | 13,53 | 13,59 | 13,52 | 104.900 |
26 abr 2024 | 13,52 | 13,56 | 13,50 | 13,56 | 13,49 | 116.800 |
25 abr 2024 | 13,51 | 13,54 | 13,45 | 13,54 | 13,47 | 68.800 |
24 abr 2024 | 13,53 | 13,56 | 13,50 | 13,56 | 13,49 | 86.800 |
23 abr 2024 | 13,49 | 13,59 | 13,49 | 13,57 | 13,50 | 137.900 |
22 abr 2024 | 13,53 | 13,56 | 13,49 | 13,56 | 13,49 | 87.200 |
19 abr 2024 | 13,44 | 13,48 | 13,39 | 13,48 | 13,41 | 167.800 |
18 abr 2024 | 13,42 | 13,49 | 13,42 | 13,47 | 13,40 | 207.900 |
17 abr 2024 | 13,47 | 13,49 | 13,40 | 13,46 | 13,39 | 299.900 |
16 abr 2024 | 13,50 | 13,50 | 13,40 | 13,48 | 13,41 | 265.300 |
15 abr 2024 | 13,48 | 13,62 | 13,41 | 13,43 | 13,36 | 418.600 |
12 abr 2024 | 13,61 | 13,61 | 13,47 | 13,52 | 13,45 | 134.900 |
11 abr 2024 | 13,59 | 13,59 | 13,53 | 13,58 | 13,51 | 114.600 |
10 abr 2024 | 13,62 | 13,62 | 13,51 | 13,52 | 13,45 | 513.100 |
09 abr 2024 | 13,58 | 13,65 | 13,58 | 13,63 | 13,56 | 107.200 |
08 abr 2024 | 13,59 | 13,62 | 13,59 | 13,62 | 13,55 | 69.700 |
05 abr 2024 | 13,53 | 13,62 | 13,53 | 13,62 | 13,55 | 802.900 |
04 abr 2024 | 13,61 | 13,68 | 13,55 | 13,60 | 13,53 | 153.900 |
03 abr 2024 | 13,60 | 13,62 | 13,57 | 13,62 | 13,55 | 190.200 |
02 abr 2024 | 13,62 | 13,88 | 13,58 | 13,61 | 13,54 | 83.700 |
01 abr 2024 | 13,67 | 13,85 | 13,59 | 13,67 | 13,60 | 138.300 |
28 mar 2024 | 13,63 | 13,67 | 13,62 | 13,67 | 13,60 | 206.300 |
27 mar 2024 | 13,65 | 13,70 | 13,59 | 13,70 | 13,63 | 385.100 |
26 mar 2024 | 13,61 | 13,62 | 13,56 | 13,60 | 13,53 | 99.600 |
25 mar 2024 | 13,60 | 13,61 | 13,58 | 13,60 | 13,53 | 284.100 |
22 mar 2024 | 13,61 | 13,61 | 13,58 | 13,59 | 13,52 | 57.400 |
21 mar 2024 | 13,64 | 13,66 | 13,58 | 13,62 | 13,55 | 122.400 |
21 mar 2024 | 0.068 Dividendo | |||||
20 mar 2024 | 13,58 | 13,68 | 13,58 | 13,68 | 13,54 | 110.500 |
19 mar 2024 | 13,63 | 13,64 | 13,57 | 13,62 | 13,48 | 119.600 |
18 mar 2024 | 13,61 | 13,61 | 13,52 | 13,52 | 13,39 | 142.900 |
15 mar 2024 | 13,52 | 13,57 | 13,52 | 13,57 | 13,44 | 69.300 |
14 mar 2024 | 13,57 | 13,59 | 13,55 | 13,59 | 13,45 | 151.900 |
13 mar 2024 | 13,56 | 13,62 | 13,56 | 13,62 | 13,48 | 84.700 |
12 mar 2024 | 13,53 | 13,61 | 13,53 | 13,57 | 13,44 | 242.400 |
11 mar 2024 | 13,57 | 13,61 | 13,57 | 13,59 | 13,45 | 74.100 |
08 mar 2024 | 13,57 | 13,64 | 13,57 | 13,60 | 13,46 | 97.100 |
07 mar 2024 | 13,62 | 13,63 | 13,59 | 13,59 | 13,45 | 129.600 |
06 mar 2024 | 13,53 | 13,61 | 13,53 | 13,60 | 13,46 | 139.700 |
05 mar 2024 | 13,55 | 13,60 | 13,54 | 13,60 | 13,46 | 90.300 |
04 mar 2024 | 13,54 | 13,60 | 13,54 | 13,55 | 13,42 | 107.300 |
01 mar 2024 | 13,56 | 13,59 | 13,54 | 13,59 | 13,45 | 111.800 |
29 feb 2024 | 13,56 | 13,60 | 13,55 | 13,59 | 13,45 | 128.300 |
28 feb 2024 | 13,48 | 13,55 | 13,48 | 13,52 | 13,39 | 86.300 |
27 feb 2024 | 13,58 | 13,58 | 13,52 | 13,57 | 13,44 | 99.100 |
26 feb 2024 | 13,51 | 13,53 | 13,48 | 13,48 | 13,35 | 70.400 |
23 feb 2024 | 13,50 | 13,54 | 13,50 | 13,54 | 13,41 | 69.300 |
22 feb 2024 | 13,50 | 13,53 | 13,48 | 13,52 | 13,39 | 127.200 |
22 feb 2024 | 0.068 Dividendo | |||||
21 feb 2024 | 13,56 | 13,56 | 13,49 | 13,55 | 13,35 | 256.100 |
20 feb 2024 | 13,52 | 13,54 | 13,49 | 13,54 | 13,34 | 192.900 |
16 feb 2024 | 13,55 | 13,56 | 13,50 | 13,56 | 13,36 | 208.000 |
15 feb 2024 | 13,48 | 13,57 | 13,48 | 13,51 | 13,31 | 114.600 |
14 feb 2024 | 13,42 | 13,54 | 13,42 | 13,54 | 13,34 | 84.500 |
13 feb 2024 | 13,45 | 13,47 | 13,39 | 13,46 | 13,26 | 224.400 |
12 feb 2024 | 13,47 | 13,57 | 13,47 | 13,57 | 13,37 | 346.200 |
09 feb 2024 | 13,55 | 13,55 | 13,48 | 13,52 | 13,32 | 64.500 |
08 feb 2024 | 13,41 | 13,49 | 13,41 | 13,45 | 13,25 | 43.400 |
07 feb 2024 | 13,42 | 13,49 | 13,42 | 13,49 | 13,29 | 83.800 |
06 feb 2024 | 13,42 | 13,48 | 13,42 | 13,44 | 13,24 | 140.700 |
05 feb 2024 | 13,44 | 13,48 | 13,41 | 13,43 | 13,23 | 123.400 |
02 feb 2024 | 13,36 | 13,49 | 13,36 | 13,49 | 13,29 | 85.100 |
01 feb 2024 | 13,49 | 13,50 | 13,40 | 13,50 | 13,30 | 257.200 |
31 ene 2024 | 13,44 | 13,51 | 13,40 | 13,40 | 13,20 | 93.000 |
30 ene 2024 | 13,55 | 13,55 | 13,47 | 13,51 | 13,31 | 161.300 |
29 ene 2024 | 13,47 | 13,54 | 13,47 | 13,54 | 13,34 | 330.700 |
26 ene 2024 | 13,51 | 13,51 | 13,46 | 13,51 | 13,31 | 239.300 |
25 ene 2024 | 13,51 | 13,52 | 13,48 | 13,52 | 13,32 | 85.700 |
25 ene 2024 | 0.068 Dividendo | |||||
24 ene 2024 | 13,58 | 13,59 | 13,53 | 13,56 | 13,29 | 90.000 |
23 ene 2024 | 13,55 | 13,56 | 13,52 | 13,56 | 13,29 | 122.600 |
22 ene 2024 | 13,47 | 13,57 | 13,47 | 13,56 | 13,29 | 128.300 |
19 ene 2024 | 13,48 | 13,53 | 13,43 | 13,53 | 13,26 | 100.700 |
18 ene 2024 | 13,44 | 13,47 | 13,40 | 13,47 | 13,20 | 114.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |