Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
29 sept 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
28 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
27 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
26 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
25 sept 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
22 sept 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
21 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
20 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
19 sept 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
18 sept 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
15 sept 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
14 sept 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
13 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
12 sept 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
11 sept 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
08 sept 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
07 sept 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
06 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
05 sept 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
01 sept 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
31 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
30 ago 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
29 ago 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
28 ago 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
25 ago 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
24 ago 2023 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
23 ago 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
22 ago 2023 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
21 ago 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
18 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
17 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
16 ago 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
15 ago 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
14 ago 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
11 ago 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
10 ago 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
09 ago 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
08 ago 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
07 ago 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
04 ago 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
03 ago 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
02 ago 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
01 ago 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
31 jul 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
28 jul 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
27 jul 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
26 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
25 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
24 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
21 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
20 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
19 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
18 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
17 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
14 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
13 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
12 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
11 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
10 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
07 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
06 jul 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
05 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
03 jul 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
30 jun 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
29 jun 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
28 jun 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
27 jun 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
26 jun 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
23 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
22 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
21 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
20 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
16 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
15 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
14 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
13 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
12 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
09 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
08 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
07 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
06 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
05 jun 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
02 jun 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
01 jun 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
31 may 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
30 may 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
26 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
25 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
24 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
23 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
22 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
19 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
18 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
17 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
16 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
15 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
12 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
11 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
10 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |