Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 14,40 | 14,40 | 14,33 | 14,33 | 14,33 | 16.209 |
20 jun 2024 | 14,44 | 14,48 | 14,41 | 14,48 | 14,48 | 296 |
19 jun 2024 | 14,43 | 14,43 | 14,40 | 14,41 | 14,41 | 4102 |
18 jun 2024 | 14,33 | 14,43 | 14,31 | 14,43 | 14,43 | 140 |
17 jun 2024 | 14,34 | 14,37 | 14,24 | 14,24 | 14,24 | 707 |
14 jun 2024 | 14,35 | 14,35 | 14,24 | 14,31 | 14,31 | 223 |
13 jun 2024 | 14,28 | 14,30 | 14,24 | 14,30 | 14,30 | 333 |
12 jun 2024 | 14,27 | 14,37 | 14,25 | 14,32 | 14,32 | 507 |
11 jun 2024 | 14,36 | 14,36 | 14,26 | 14,26 | 14,26 | 559 |
10 jun 2024 | 14,32 | 14,38 | 14,32 | 14,35 | 14,35 | - |
07 jun 2024 | 14,38 | 14,38 | 14,35 | 14,36 | 14,36 | - |
06 jun 2024 | 14,32 | 14,38 | 14,32 | 14,34 | 14,34 | 20.618 |
05 jun 2024 | 14,18 | 14,24 | 14,18 | 14,24 | 14,24 | 143 |
04 jun 2024 | 14,02 | 14,14 | 14,02 | 14,13 | 14,13 | 786 |
03 jun 2024 | 14,11 | 14,11 | 14,05 | 14,05 | 14,05 | 10 |
31 may 2024 | 13,97 | 14,03 | 13,94 | 14,03 | 14,03 | - |
30 may 2024 | 13,82 | 13,96 | 13,82 | 13,96 | 13,96 | 408 |
29 may 2024 | 13,80 | 13,82 | 13,77 | 13,80 | 13,80 | 2932 |
28 may 2024 | 14,00 | 14,00 | 13,84 | 13,84 | 13,84 | 2461 |
27 may 2024 | 13,91 | 13,96 | 13,91 | 13,96 | 13,96 | 1 |
24 may 2024 | 13,89 | 13,91 | 13,86 | 13,91 | 13,91 | 413 |
23 may 2024 | 13,91 | 13,98 | 13,91 | 13,98 | 13,98 | 5407 |
22 may 2024 | 13,81 | 13,88 | 13,81 | 13,88 | 13,88 | 347 |
21 may 2024 | 13,88 | 13,88 | 13,86 | 13,88 | 13,88 | 4159 |
20 may 2024 | 13,91 | 13,93 | 13,91 | 13,92 | 13,92 | - |
17 may 2024 | 13,97 | 13,97 | 13,90 | 13,93 | 13,93 | 1034 |
16 may 2024 | 14,03 | 14,04 | 13,97 | 13,97 | 13,97 | 6714 |
15 may 2024 | 13,82 | 13,94 | 13,82 | 13,94 | 13,94 | 4 |
14 may 2024 | 13,72 | 13,78 | 13,72 | 13,77 | 13,77 | 1892 |
13 may 2024 | 13,78 | 13,78 | 13,71 | 13,76 | 13,76 | 1079 |
10 may 2024 | 13,69 | 13,75 | 13,69 | 13,75 | 13,75 | 6228 |
09 may 2024 | 13,62 | 13,62 | 13,60 | 13,62 | 13,62 | - |
08 may 2024 | 13,57 | 13,61 | 13,57 | 13,61 | 13,61 | - |
07 may 2024 | 13,42 | 13,54 | 13,42 | 13,53 | 13,53 | 2 |
06 may 2024 | 13,30 | 13,39 | 13,30 | 13,36 | 13,36 | 2862 |
03 may 2024 | 13,25 | 13,30 | 13,25 | 13,30 | 13,30 | 1063 |
02 may 2024 | 13,26 | 13,26 | 13,17 | 13,17 | 13,17 | 19 |
30 abr 2024 | 13,31 | 13,31 | 13,17 | 13,17 | 13,17 | 161 |
29 abr 2024 | 13,32 | 13,34 | 13,30 | 13,33 | 13,33 | 309 |
26 abr 2024 | 13,23 | 13,31 | 13,20 | 13,31 | 13,31 | 518 |
25 abr 2024 | 13,26 | 13,26 | 13,13 | 13,13 | 13,13 | - |
24 abr 2024 | 13,41 | 13,41 | 13,30 | 13,30 | 13,30 | 182 |
23 abr 2024 | 13,44 | 13,48 | 13,39 | 13,43 | 13,43 | 3434 |
22 abr 2024 | 13,37 | 13,37 | 13,33 | 13,37 | 13,37 | - |
19 abr 2024 | 13,18 | 13,31 | 13,18 | 13,31 | 13,31 | 16.039 |
18 abr 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 12.093 |
17 abr 2024 | 13,30 | 13,30 | 13,23 | 13,23 | 13,23 | 126 |
16 abr 2024 | 13,30 | 13,34 | 13,27 | 13,28 | 13,28 | 451 |
15 abr 2024 | 13,45 | 13,49 | 13,45 | 13,47 | 13,47 | 546 |
12 abr 2024 | 13,56 | 13,56 | 13,44 | 13,44 | 13,44 | 1051 |
11 abr 2024 | 13,39 | 13,44 | 13,39 | 13,44 | 13,44 | 34.605 |
10 abr 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 13,40 | - |
09 abr 2024 | 13,45 | 13,47 | 13,43 | 13,43 | 13,43 | - |
08 abr 2024 | 13,45 | 13,48 | 13,45 | 13,48 | 13,48 | 11 |
05 abr 2024 | 13,43 | 13,50 | 13,43 | 13,50 | 13,50 | 66 |
04 abr 2024 | 13,54 | 13,54 | 13,49 | 13,52 | 13,52 | - |
03 abr 2024 | 13,51 | 13,55 | 13,49 | 13,55 | 13,55 | - |
02 abr 2024 | 13,75 | 13,75 | 13,52 | 13,52 | 13,52 | 15.542 |
28 mar 2024 | 13,68 | 13,74 | 13,66 | 13,74 | 13,74 | 138 |
27 mar 2024 | 13,61 | 13,64 | 13,60 | 13,64 | 13,64 | 449 |
26 mar 2024 | 13,62 | 13,63 | 13,60 | 13,62 | 13,62 | 459 |
25 mar 2024 | 13,69 | 13,69 | 13,61 | 13,64 | 13,64 | 2325 |
22 mar 2024 | 13,72 | 13,72 | 13,65 | 13,70 | 13,70 | 94 |
21 mar 2024 | 13,78 | 13,78 | 13,70 | 13,70 | 13,70 | - |
20 mar 2024 | 13,63 | 13,73 | 13,63 | 13,67 | 13,67 | 91 |
19 mar 2024 | 13,55 | 13,64 | 13,55 | 13,63 | 13,63 | 369 |
18 mar 2024 | 13,69 | 13,69 | 13,64 | 13,64 | 13,64 | - |
15 mar 2024 | 13,76 | 13,82 | 13,70 | 13,72 | 13,72 | 1227 |
14 mar 2024 | 13,77 | 13,80 | 13,75 | 13,75 | 13,75 | - |
13 mar 2024 | 13,77 | 13,80 | 13,75 | 13,80 | 13,80 | 1518 |
12 mar 2024 | 13,75 | 13,78 | 13,71 | 13,78 | 13,78 | 3426 |
11 mar 2024 | 13,64 | 13,67 | 13,64 | 13,67 | 13,67 | - |
08 mar 2024 | 13,63 | 13,68 | 13,63 | 13,68 | 13,68 | 714 |
07 mar 2024 | 13,46 | 13,61 | 13,46 | 13,58 | 13,58 | 2822 |
06 mar 2024 | 13,33 | 13,43 | 13,33 | 13,43 | 13,43 | - |
05 mar 2024 | 13,37 | 13,37 | 13,34 | 13,35 | 13,35 | 22 |
04 mar 2024 | 13,44 | 13,44 | 13,39 | 13,39 | 13,39 | - |
01 mar 2024 | 13,43 | 13,46 | 13,41 | 13,44 | 13,44 | 75 |
29 feb 2024 | 13,49 | 13,49 | 13,46 | 13,46 | 13,46 | 691 |
28 feb 2024 | 13,49 | 13,49 | 13,44 | 13,44 | 13,44 | 423 |
27 feb 2024 | 13,46 | 13,46 | 13,43 | 13,44 | 13,44 | 1543 |
26 feb 2024 | 13,50 | 13,53 | 13,47 | 13,47 | 13,47 | 2957 |
23 feb 2024 | 13,44 | 13,56 | 13,44 | 13,56 | 13,56 | 1401 |
22 feb 2024 | 13,58 | 13,58 | 13,47 | 13,48 | 13,48 | 1 |
21 feb 2024 | 13,44 | 13,47 | 13,44 | 13,45 | 13,45 | 8750 |
20 feb 2024 | 13,43 | 13,46 | 13,41 | 13,45 | 13,45 | 1860 |
19 feb 2024 | 13,34 | 13,48 | 13,34 | 13,48 | 13,48 | 1531 |
16 feb 2024 | 13,41 | 13,45 | 13,41 | 13,41 | 13,41 | 301 |
15 feb 2024 | 13,37 | 13,38 | 13,37 | 13,38 | 13,38 | - |
14 feb 2024 | 13,19 | 13,31 | 13,19 | 13,29 | 13,29 | 16.789 |
13 feb 2024 | 13,28 | 13,28 | 13,17 | 13,17 | 13,17 | 40 |
12 feb 2024 | 13,27 | 13,31 | 13,27 | 13,31 | 13,31 | - |
09 feb 2024 | 13,26 | 13,26 | 13,21 | 13,21 | 13,21 | - |
08 feb 2024 | 13,32 | 13,35 | 13,26 | 13,26 | 13,26 | 501 |
07 feb 2024 | 13,40 | 13,40 | 13,34 | 13,34 | 13,34 | 1068 |
06 feb 2024 | 13,45 | 13,45 | 13,32 | 13,40 | 13,40 | 2699 |
05 feb 2024 | 13,38 | 13,43 | 13,38 | 13,43 | 13,43 | 9 |
02 feb 2024 | 13,44 | 13,50 | 13,37 | 13,37 | 13,37 | 309 |
01 feb 2024 | 13,43 | 13,48 | 13,41 | 13,41 | 13,41 | 18 |
31 ene 2024 | 13,54 | 13,55 | 13,47 | 13,47 | 13,47 | 2905 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |