Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 2513 |
27 mar 2024 | 11,73 | 11,73 | 11,51 | 11,55 | 11,55 | 16.654 |
26 mar 2024 | 11,75 | 11,75 | 11,52 | 11,52 | 11,52 | 16.042 |
25 mar 2024 | 12,04 | 12,04 | 11,66 | 11,66 | 11,66 | 9352 |
22 mar 2024 | 11,90 | 11,99 | 11,71 | 11,71 | 11,71 | 17.147 |
21 mar 2024 | 11,85 | 12,04 | 11,83 | 11,90 | 11,90 | 12.870 |
20 mar 2024 | 11,70 | 12,02 | 11,60 | 11,80 | 11,80 | 9340 |
19 mar 2024 | 11,51 | 11,91 | 11,51 | 11,70 | 11,70 | 8036 |
18 mar 2024 | 11,35 | 11,66 | 11,35 | 11,63 | 11,63 | 12.407 |
15 mar 2024 | 11,50 | 11,66 | 11,33 | 11,49 | 11,49 | 14.855 |
14 mar 2024 | 11,60 | 11,89 | 11,25 | 11,50 | 11,50 | 10.316 |
13 mar 2024 | 11,70 | 11,84 | 11,51 | 11,60 | 11,60 | 13.948 |
12 mar 2024 | 12,00 | 12,06 | 11,67 | 11,77 | 11,77 | 13.986 |
12 mar 2024 | 2.738548 Dividendo | |||||
11 mar 2024 | 12,64 | 12,65 | 12,20 | 12,40 | 9,66 | 31.038 |
08 mar 2024 | 12,90 | 12,92 | 12,60 | 12,62 | 9,83 | 13.597 |
07 mar 2024 | 12,64 | 12,91 | 12,54 | 12,88 | 10,03 | 4007 |
06 mar 2024 | 12,56 | 12,70 | 12,56 | 12,70 | 9,89 | 6799 |
05 mar 2024 | 12,75 | 12,88 | 12,60 | 12,60 | 9,82 | 7261 |
04 mar 2024 | 13,06 | 13,15 | 12,75 | 12,76 | 9,94 | 12.066 |
01 mar 2024 | 12,60 | 13,04 | 12,60 | 12,75 | 9,93 | 1800 |
29 feb 2024 | 12,80 | 12,80 | 12,60 | 12,60 | 9,82 | 950 |
28 feb 2024 | 12,68 | 12,80 | 12,68 | 12,68 | 9,88 | 550 |
27 feb 2024 | 12,51 | 12,79 | 12,51 | 12,68 | 9,88 | 2175 |
26 feb 2024 | 12,71 | 12,80 | 12,50 | 12,60 | 9,82 | 20.786 |
23 feb 2024 | 12,69 | 13,10 | 12,69 | 12,80 | 9,97 | 7505 |
22 feb 2024 | 12,80 | 12,90 | 12,79 | 12,79 | 9,97 | 2850 |
21 feb 2024 | 12,55 | 12,90 | 12,50 | 12,70 | 9,89 | 1915 |
20 feb 2024 | 12,65 | 12,88 | 12,55 | 12,55 | 9,78 | 3840 |
19 feb 2024 | 12,61 | 13,10 | 12,61 | 12,62 | 9,83 | 3432 |
16 feb 2024 | 12,60 | 12,80 | 12,60 | 12,75 | 9,93 | 649 |
15 feb 2024 | 12,71 | 12,79 | 12,60 | 12,60 | 9,82 | 694 |
14 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 9,90 | - |
13 feb 2024 | 13,10 | 13,10 | 12,71 | 12,71 | 9,90 | 6967 |
12 feb 2024 | 12,52 | 12,99 | 12,52 | 12,80 | 9,97 | 1720 |
09 feb 2024 | 12,55 | 12,87 | 12,55 | 12,57 | 9,79 | 3844 |
08 feb 2024 | 12,80 | 13,02 | 12,63 | 12,71 | 9,90 | 4350 |
07 feb 2024 | 13,00 | 13,00 | 12,80 | 12,80 | 9,97 | 14.455 |
06 feb 2024 | 12,69 | 13,00 | 12,51 | 12,99 | 10,12 | 5365 |
05 feb 2024 | 12,72 | 12,96 | 12,48 | 12,69 | 9,89 | 14.173 |
02 feb 2024 | 13,15 | 13,15 | 12,70 | 12,70 | 9,89 | 3490 |
01 feb 2024 | 13,05 | 13,34 | 12,96 | 12,96 | 10,10 | 1885 |
31 ene 2024 | 12,94 | 13,33 | 12,94 | 13,05 | 10,17 | 5610 |
30 ene 2024 | 12,90 | 13,25 | 12,90 | 13,10 | 10,20 | 11.200 |
29 ene 2024 | 13,30 | 13,40 | 12,91 | 12,91 | 10,06 | 1098 |
26 ene 2024 | 12,90 | 13,07 | 12,80 | 13,07 | 10,18 | 2016 |
25 ene 2024 | 12,90 | 13,27 | 12,79 | 12,79 | 9,96 | 3244 |
24 ene 2024 | 12,95 | 13,30 | 12,92 | 12,93 | 10,07 | 7366 |
23 ene 2024 | 12,60 | 12,95 | 12,60 | 12,95 | 10,09 | 6999 |
22 ene 2024 | 12,71 | 12,93 | 12,43 | 12,65 | 9,85 | 6999 |
19 ene 2024 | 13,00 | 13,00 | 12,60 | 12,60 | 9,82 | 1367 |
18 ene 2024 | 12,72 | 13,07 | 12,70 | 13,00 | 10,13 | 1557 |
17 ene 2024 | 13,01 | 13,15 | 12,70 | 12,70 | 9,90 | 2559 |
16 ene 2024 | 13,23 | 13,48 | 13,01 | 13,01 | 10,14 | 3410 |
15 ene 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 10,31 | 250 |
12 ene 2024 | 13,30 | 13,50 | 13,22 | 13,22 | 10,30 | 1137 |
11 ene 2024 | 13,58 | 13,58 | 13,40 | 13,50 | 10,52 | 870 |
10 ene 2024 | 13,50 | 13,77 | 13,31 | 13,31 | 10,37 | 1300 |
09 ene 2024 | 13,60 | 13,80 | 13,50 | 13,50 | 10,52 | 3350 |
08 ene 2024 | 13,95 | 13,95 | 13,59 | 13,59 | 10,58 | 650 |
05 ene 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 10,69 | - |
04 ene 2024 | 13,85 | 13,98 | 13,70 | 13,98 | 10,89 | 678 |
03 ene 2024 | 13,98 | 13,98 | 13,84 | 13,84 | 10,78 | 2071 |
02 ene 2024 | 14,39 | 14,39 | 14,07 | 14,07 | 10,96 | 1000 |
29 dic 2023 | 14,36 | 14,36 | 13,95 | 13,95 | 10,87 | 251 |
28 dic 2023 | 14,05 | 14,30 | 13,95 | 14,00 | 10,91 | 9620 |
27 dic 2023 | 14,01 | 14,40 | 14,01 | 14,13 | 11,01 | 2653 |
22 dic 2023 | 13,92 | 14,15 | 13,92 | 14,02 | 10,92 | 3024 |
21 dic 2023 | 13,70 | 14,19 | 13,70 | 13,91 | 10,84 | 1772 |
20 dic 2023 | 13,80 | 14,00 | 13,72 | 13,74 | 10,71 | 1811 |
19 dic 2023 | 13,80 | 13,80 | 13,70 | 13,70 | 10,67 | - |
18 dic 2023 | 13,70 | 14,03 | 13,52 | 13,90 | 10,83 | 9599 |
15 dic 2023 | 13,40 | 13,77 | 13,40 | 13,52 | 10,53 | 250 |
14 dic 2023 | 13,60 | 13,66 | 13,40 | 13,40 | 10,44 | 5371 |
13 dic 2023 | 13,32 | 13,59 | 13,30 | 13,40 | 10,44 | 14.532 |
12 dic 2023 | 13,80 | 13,80 | 13,30 | 13,33 | 10,39 | 10.099 |
11 dic 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 10,54 | - |
08 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 10,52 | 500 |
07 dic 2023 | 13,40 | 13,60 | 13,40 | 13,40 | 10,44 | 336 |
06 dic 2023 | 13,50 | 13,86 | 13,41 | 13,41 | 10,45 | 1048 |
05 dic 2023 | 13,51 | 13,83 | 13,44 | 13,44 | 10,47 | 4274 |
04 dic 2023 | 14,28 | 14,28 | 13,32 | 13,32 | 10,38 | 3114 |
01 dic 2023 | 13,98 | 14,30 | 13,79 | 14,30 | 11,14 | 7443 |
30 nov 2023 | 13,87 | 13,87 | 13,60 | 13,60 | 10,60 | 120 |
29 nov 2023 | 13,50 | 13,86 | 13,50 | 13,65 | 10,63 | 2054 |
28 nov 2023 | 13,50 | 13,74 | 13,50 | 13,50 | 10,52 | 1690 |
27 nov 2023 | 14,10 | 14,10 | 13,56 | 13,70 | 10,68 | 2193 |
24 nov 2023 | 13,81 | 14,10 | 13,81 | 13,81 | 10,76 | 2754 |
23 nov 2023 | 14,10 | 14,23 | 13,85 | 13,85 | 10,79 | 1206 |
22 nov 2023 | 14,00 | 14,26 | 13,86 | 13,86 | 10,80 | 3053 |
22 nov 2023 | 0.765771 Dividendo | |||||
21 nov 2023 | 14,20 | 14,45 | 14,20 | 14,20 | 10,47 | 3500 |
20 nov 2023 | 13,99 | 14,30 | 13,71 | 14,07 | 10,37 | 13.526 |
17 nov 2023 | 13,70 | 14,00 | 13,70 | 13,72 | 10,11 | 1000 |
16 nov 2023 | 13,70 | 13,99 | 13,70 | 13,99 | 10,31 | 50 |
15 nov 2023 | 13,70 | 13,99 | 13,64 | 13,70 | 10,10 | 1217 |
14 nov 2023 | 13,40 | 13,74 | 13,40 | 13,74 | 10,13 | 320 |
13 nov 2023 | 13,40 | 13,46 | 13,40 | 13,46 | 9,92 | - |
10 nov 2023 | 13,30 | 13,69 | 13,30 | 13,69 | 10,09 | 2674 |
09 nov 2023 | 13,33 | 13,34 | 13,33 | 13,34 | 9,83 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |