Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
27 jun 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
26 jun 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
25 jun 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
24 jun 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
21 jun 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
20 jun 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
18 jun 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
17 jun 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
14 jun 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
13 jun 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
12 jun 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
11 jun 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
10 jun 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
07 jun 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
06 jun 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
05 jun 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
04 jun 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
03 jun 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
31 may 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
30 may 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
29 may 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
28 may 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
24 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
23 may 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
22 may 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
21 may 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
20 may 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
17 may 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
16 may 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
15 may 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
14 may 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
13 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
10 may 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
09 may 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
08 may 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
07 may 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
06 may 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
03 may 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
02 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
01 may 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
30 abr 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
29 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
26 abr 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
25 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
24 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
23 abr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
22 abr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
19 abr 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
18 abr 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
17 abr 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
16 abr 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
15 abr 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
12 abr 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
11 abr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
10 abr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
09 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
08 abr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
05 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
04 abr 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
03 abr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
02 abr 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
01 abr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
28 mar 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
27 mar 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
27 mar 2024 | 0.029 Dividendo | |||||
26 mar 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,71 | - |
25 mar 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,70 | - |
22 mar 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,68 | - |
21 mar 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,73 | - |
20 mar 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,64 | - |
19 mar 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,52 | - |
18 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,47 | - |
15 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,44 | - |
14 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,43 | - |
13 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,50 | - |
12 mar 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,48 | - |
11 mar 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,39 | - |
08 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,32 | - |
07 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,32 | - |
06 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,28 | - |
05 mar 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,22 | - |
04 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,25 | - |
01 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,25 | - |
29 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,21 | - |
28 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,17 | - |
27 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,16 | - |
26 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,14 | - |
23 feb 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,20 | - |
22 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,16 | - |
21 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,07 | - |
20 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,99 | - |
16 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,03 | - |
15 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,03 | - |
14 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,91 | - |
13 feb 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,81 | - |
12 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,00 | - |
09 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,94 | - |
08 feb 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,92 | - |
07 feb 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |