Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
24 abr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
23 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 8 |
22 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
19 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
18 abr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
17 abr 2024 | 11,70 | 11,82 | 11,70 | 11,82 | 11,82 | - |
16 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
15 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
12 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
11 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
10 abr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
09 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
08 abr 2024 | 11,60 | 11,60 | 11,56 | 11,56 | 11,56 | 600 |
05 abr 2024 | 11,75 | 11,75 | 11,63 | 11,63 | 11,63 | 92 |
04 abr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
03 abr 2024 | 11,85 | 11,85 | 11,70 | 11,70 | 11,70 | 400 |
02 abr 2024 | 11,85 | 12,05 | 11,85 | 12,01 | 12,01 | 4435 |
28 mar 2024 | 11,55 | 11,70 | 11,55 | 11,70 | 11,70 | 1200 |
27 mar 2024 | 11,56 | 11,60 | 11,56 | 11,57 | 11,57 | 400 |
26 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
25 mar 2024 | 11,90 | 11,90 | 11,80 | 11,80 | 11,80 | 500 |
22 mar 2024 | 11,90 | 11,90 | 11,71 | 11,71 | 11,71 | 900 |
21 mar 2024 | 11,95 | 12,00 | 11,95 | 12,00 | 12,00 | 1373 |
20 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
19 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
18 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
15 mar 2024 | 11,51 | 11,56 | 11,51 | 11,56 | 11,56 | 300 |
14 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
13 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
12 mar 2024 | 11,87 | 11,87 | 11,77 | 11,77 | 11,77 | 570 |
12 mar 2024 | 2.738548 Dividendo | |||||
11 mar 2024 | 12,70 | 12,70 | 12,45 | 12,45 | 9,71 | 600 |
08 mar 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 9,93 | - |
07 mar 2024 | 12,60 | 12,83 | 12,60 | 12,83 | 10,01 | 310 |
06 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 9,87 | 300 |
05 mar 2024 | 12,70 | 12,90 | 12,60 | 12,60 | 9,83 | 177 |
04 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 10,03 | - |
01 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 9,78 | - |
29 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 9,89 | - |
28 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 9,89 | - |
27 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 9,67 | - |
26 feb 2024 | 12,70 | 12,70 | 12,65 | 12,65 | 9,87 | 300 |
23 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 9,92 | - |
22 feb 2024 | 12,55 | 12,80 | 12,55 | 12,68 | 9,89 | 828 |
21 feb 2024 | 12,40 | 12,90 | 12,40 | 12,90 | 10,06 | 50 |
20 feb 2024 | 12,61 | 12,61 | 12,60 | 12,60 | 9,83 | 150 |
19 feb 2024 | 12,60 | 12,90 | 12,60 | 12,90 | 10,06 | 23 |
16 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 9,83 | - |
15 feb 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 9,84 | - |
14 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 9,83 | - |
13 feb 2024 | 12,80 | 12,81 | 12,75 | 12,75 | 9,95 | 490 |
12 feb 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 9,77 | - |
09 feb 2024 | 12,55 | 12,85 | 12,55 | 12,75 | 9,95 | 344 |
08 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 9,95 | - |
07 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 10,06 | - |
06 feb 2024 | 12,46 | 12,65 | 12,46 | 12,65 | 9,87 | 181 |
05 feb 2024 | 12,70 | 12,90 | 12,70 | 12,70 | 9,91 | 1594 |
02 feb 2024 | 12,95 | 13,00 | 12,95 | 12,99 | 10,13 | 1000 |
01 feb 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 10,09 | - |
31 ene 2024 | 12,91 | 13,10 | 12,91 | 13,10 | 10,22 | 383 |
30 ene 2024 | 12,80 | 12,95 | 12,80 | 12,95 | 10,11 | 600 |
29 ene 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 10,21 | - |
26 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 9,91 | - |
25 ene 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 10,10 | - |
24 ene 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 10,02 | - |
23 ene 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 9,79 | - |
22 ene 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 9,92 | - |
19 ene 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 10,10 | 159 |
18 ene 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 9,91 | - |
17 ene 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 10,15 | - |
16 ene 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 10,30 | - |
15 ene 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 10,42 | - |
12 ene 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 10,42 | - |
11 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 10,38 | - |
10 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 10,69 | - |
09 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 10,61 | - |
08 ene 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 10,59 | - |
05 ene 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 10,70 | - |
04 ene 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 10,80 | - |
03 ene 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 10,88 | - |
02 ene 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 10,96 | - |
29 dic 2023 | 13,95 | 13,95 | 13,95 | 13,95 | 10,88 | - |
28 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 10,96 | - |
27 dic 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 10,97 | - |
22 dic 2023 | 13,92 | 13,92 | 13,92 | 13,92 | 10,86 | - |
21 dic 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 10,70 | - |
20 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 10,69 | - |
19 dic 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 10,62 | - |
18 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 10,57 | - |
15 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 10,38 | - |
14 dic 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 10,61 | - |
13 dic 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 10,45 | 2000 |
12 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 10,53 | - |
11 dic 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 10,45 | - |
08 dic 2023 | 13,42 | 13,42 | 13,42 | 13,42 | 10,47 | - |
07 dic 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 10,46 | - |
06 dic 2023 | 13,41 | 13,41 | 13,41 | 13,41 | 10,46 | - |
05 dic 2023 | 13,36 | 13,36 | 13,36 | 13,36 | 10,42 | - |
04 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 10,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |