Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 13,98 | 14,08 | 13,98 | 14,08 | 14,08 | 1153 |
30 nov 2023 | 13,87 | 13,87 | 13,60 | 13,60 | 13,60 | 120 |
29 nov 2023 | 13,50 | 13,86 | 13,50 | 13,65 | 13,65 | 2054 |
28 nov 2023 | 13,50 | 13,74 | 13,50 | 13,50 | 13,50 | 1690 |
27 nov 2023 | 14,10 | 14,10 | 13,56 | 13,70 | 13,70 | 2193 |
24 nov 2023 | 13,81 | 14,10 | 13,81 | 13,81 | 13,81 | 2754 |
23 nov 2023 | 14,10 | 14,23 | 13,85 | 13,85 | 13,85 | 1206 |
22 nov 2023 | 14,00 | 14,26 | 13,86 | 13,86 | 13,86 | 3053 |
22 nov 2023 | 0.765771 Dividendo | |||||
21 nov 2023 | 14,20 | 14,45 | 14,20 | 14,20 | 13,43 | 3500 |
20 nov 2023 | 13,99 | 14,30 | 13,71 | 14,07 | 13,31 | 13.526 |
17 nov 2023 | 13,70 | 14,00 | 13,70 | 13,72 | 12,98 | 1000 |
16 nov 2023 | 13,70 | 13,99 | 13,70 | 13,99 | 13,23 | 50 |
15 nov 2023 | 13,70 | 13,99 | 13,64 | 13,70 | 12,96 | 1217 |
14 nov 2023 | 13,40 | 13,74 | 13,40 | 13,74 | 13,00 | 320 |
13 nov 2023 | 13,40 | 13,46 | 13,40 | 13,46 | 12,73 | - |
10 nov 2023 | 13,30 | 13,69 | 13,30 | 13,69 | 12,95 | 2674 |
09 nov 2023 | 13,33 | 13,34 | 13,33 | 13,34 | 12,62 | 300 |
08 nov 2023 | 13,18 | 13,48 | 13,08 | 13,30 | 12,58 | 3248 |
07 nov 2023 | 13,50 | 13,54 | 13,25 | 13,35 | 12,63 | 1179 |
06 nov 2023 | 13,55 | 13,68 | 13,45 | 13,57 | 12,84 | 11.016 |
03 nov 2023 | 13,50 | 13,51 | 13,50 | 13,51 | 12,78 | - |
02 nov 2023 | 13,36 | 13,68 | 13,36 | 13,42 | 12,70 | 900 |
01 nov 2023 | 13,00 | 13,40 | 13,00 | 13,35 | 12,63 | 2189 |
31 oct 2023 | 13,00 | 13,25 | 12,90 | 12,90 | 12,21 | 2000 |
30 oct 2023 | 12,81 | 13,10 | 12,81 | 12,90 | 12,21 | 1110 |
27 oct 2023 | 12,45 | 12,69 | 12,40 | 12,69 | 12,01 | 2250 |
26 oct 2023 | 12,12 | 12,40 | 12,12 | 12,40 | 11,73 | 632 |
25 oct 2023 | 12,50 | 12,50 | 12,10 | 12,16 | 11,51 | 3200 |
24 oct 2023 | 11,90 | 12,50 | 11,90 | 12,50 | 11,83 | 2380 |
23 oct 2023 | 11,90 | 11,91 | 11,90 | 11,90 | 11,26 | 148 |
20 oct 2023 | 12,46 | 12,46 | 11,90 | 11,90 | 11,26 | 5840 |
19 oct 2023 | 12,27 | 12,30 | 12,16 | 12,16 | 11,50 | 934 |
18 oct 2023 | 12,80 | 12,82 | 12,30 | 12,30 | 11,64 | 400 |
17 oct 2023 | 12,80 | 12,80 | 12,75 | 12,75 | 12,06 | - |
16 oct 2023 | 12,70 | 13,02 | 12,70 | 13,02 | 12,32 | 79 |
13 oct 2023 | 12,54 | 12,70 | 12,52 | 12,70 | 12,02 | 755 |
12 oct 2023 | 12,88 | 13,05 | 12,80 | 12,80 | 12,11 | 862 |
11 oct 2023 | 12,44 | 12,70 | 12,44 | 12,70 | 12,02 | - |
10 oct 2023 | 12,18 | 12,65 | 12,18 | 12,45 | 11,78 | 1434 |
09 oct 2023 | 12,50 | 12,74 | 12,10 | 12,30 | 11,64 | 575 |
06 oct 2023 | 12,43 | 12,65 | 12,35 | 12,35 | 11,69 | 495 |
05 oct 2023 | 12,58 | 12,58 | 12,43 | 12,43 | 11,76 | 830 |
04 oct 2023 | 12,70 | 12,70 | 12,50 | 12,50 | 11,83 | 214 |
03 oct 2023 | 12,75 | 12,99 | 12,75 | 12,75 | 12,06 | 750 |
02 oct 2023 | 12,70 | 13,10 | 12,70 | 12,80 | 12,11 | 1699 |
29 sept 2023 | 12,50 | 12,96 | 12,50 | 12,60 | 11,92 | 535 |
28 sept 2023 | 12,75 | 12,75 | 12,50 | 12,50 | 11,83 | 405 |
27 sept 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 11,83 | - |
26 sept 2023 | 12,52 | 12,78 | 12,50 | 12,50 | 11,83 | 575 |
25 sept 2023 | 13,10 | 13,10 | 12,70 | 12,70 | 12,02 | 1542 |
22 sept 2023 | 12,55 | 13,18 | 12,55 | 12,80 | 12,11 | 100 |
21 sept 2023 | 13,12 | 13,28 | 12,70 | 12,70 | 12,02 | 2746 |
20 sept 2023 | 13,20 | 13,40 | 13,10 | 13,10 | 12,39 | 140 |
19 sept 2023 | 13,25 | 13,25 | 13,25 | 13,25 | 12,54 | - |
18 sept 2023 | 13,30 | 13,62 | 13,27 | 13,27 | 12,55 | 2260 |
15 sept 2023 | 13,46 | 13,65 | 13,22 | 13,22 | 12,51 | 3800 |
14 sept 2023 | 12,81 | 13,40 | 12,81 | 13,40 | 12,68 | 3020 |
13 sept 2023 | 12,70 | 13,20 | 12,70 | 12,70 | 12,02 | 827 |
12 sept 2023 | 12,76 | 13,15 | 12,76 | 13,15 | 12,44 | 325 |
11 sept 2023 | 12,50 | 12,94 | 12,50 | 12,94 | 12,25 | 1030 |
08 sept 2023 | 12,60 | 12,60 | 12,50 | 12,50 | 11,83 | 430 |
07 sept 2023 | 12,80 | 12,95 | 12,60 | 12,60 | 11,92 | 1000 |
06 sept 2023 | 12,80 | 13,18 | 12,80 | 12,80 | 12,11 | 1140 |
05 sept 2023 | 12,84 | 13,00 | 12,80 | 12,80 | 12,11 | 680 |
04 sept 2023 | 12,70 | 13,00 | 12,70 | 12,90 | 12,21 | 1695 |
01 sept 2023 | 12,40 | 12,72 | 12,40 | 12,72 | 12,04 | - |
31 ago 2023 | 12,40 | 12,60 | 12,40 | 12,40 | 11,73 | 798 |
30 ago 2023 | 12,40 | 12,60 | 12,40 | 12,40 | 11,73 | 1608 |
29 ago 2023 | 12,30 | 12,60 | 12,30 | 12,32 | 11,66 | 1290 |
28 ago 2023 | 12,05 | 12,40 | 12,02 | 12,27 | 11,61 | 2710 |
25 ago 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 11,38 | - |
24 ago 2023 | 12,20 | 12,49 | 12,02 | 12,02 | 11,37 | 3082 |
23 ago 2023 | 12,00 | 12,30 | 12,00 | 12,20 | 11,54 | 711 |
22 ago 2023 | 11,66 | 12,24 | 11,65 | 11,90 | 11,26 | 1371 |
21 ago 2023 | 11,94 | 11,94 | 11,60 | 11,65 | 11,02 | 7900 |
18 ago 2023 | 11,60 | 11,99 | 11,60 | 11,90 | 11,26 | 2250 |
17 ago 2023 | 11,67 | 12,02 | 11,60 | 11,60 | 10,98 | 600 |
16 ago 2023 | 11,90 | 11,90 | 11,70 | 11,75 | 11,12 | 2285 |
15 ago 2023 | 11,86 | 11,88 | 11,80 | 11,80 | 11,16 | 6880 |
14 ago 2023 | 12,59 | 12,59 | 11,77 | 11,77 | 11,13 | 19.688 |
14 ago 2023 | 1.918472 Dividendo | |||||
11 ago 2023 | 12,70 | 13,08 | 12,60 | 13,08 | 10,56 | 2421 |
10 ago 2023 | 12,62 | 12,99 | 12,62 | 12,70 | 10,25 | 900 |
09 ago 2023 | 12,72 | 13,00 | 12,71 | 12,71 | 10,26 | 11.280 |
08 ago 2023 | 12,71 | 13,00 | 12,70 | 12,70 | 10,25 | 1234 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 13,06 | 13,20 | 13,00 | 13,03 | 10,52 | 8900 |
03 ago 2023 | 13,01 | 13,44 | 13,00 | 13,06 | 10,54 | 5830 |
02 ago 2023 | 13,10 | 13,20 | 13,10 | 13,10 | 10,58 | 1400 |
01 ago 2023 | 13,50 | 13,69 | 13,30 | 13,30 | 10,74 | 874 |
31 jul 2023 | 13,00 | 13,70 | 13,00 | 13,40 | 10,82 | 1415 |
28 jul 2023 | 13,45 | 13,70 | 12,95 | 12,95 | 10,45 | 1500 |
27 jul 2023 | 13,50 | 13,77 | 13,45 | 13,45 | 10,86 | 1980 |
26 jul 2023 | 13,70 | 13,90 | 13,45 | 13,50 | 10,90 | 520 |
25 jul 2023 | 13,30 | 13,60 | 13,30 | 13,60 | 10,98 | - |
24 jul 2023 | 12,86 | 13,38 | 12,86 | 13,30 | 10,74 | 2720 |
21 jul 2023 | 12,92 | 12,92 | 12,85 | 12,85 | 10,38 | - |
20 jul 2023 | 12,98 | 13,00 | 12,83 | 12,90 | 10,41 | 2170 |
19 jul 2023 | 12,70 | 12,90 | 12,70 | 12,72 | 10,27 | 4495 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |