Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 14,18 | 14,22 | 14,00 | 14,02 | 14,02 | 1.295.184 |
07 may 2024 | 13,95 | 14,18 | 13,71 | 14,06 | 14,06 | 847.565 |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 14,04 | 14,15 | 13,60 | 13,60 | 13,60 | 191.309 |
02 may 2024 | 13,72 | 13,94 | 13,87 | 14,01 | 14,01 | 303.645 |
02 may 2024 | 0.35 Dividendo | |||||
01 may 2024 | 13,96 | 13,96 | 13,96 | 14,05 | 13,70 | 58.709 |
30 abr 2024 | 13,82 | 14,31 | 13,59 | 14,05 | 13,70 | 375.375 |
29 abr 2024 | 14,20 | 14,32 | 13,73 | 13,84 | 13,50 | 445.713 |
26 abr 2024 | 14,13 | 14,31 | 13,97 | 14,11 | 13,76 | 3.076.193 |
25 abr 2024 | 13,96 | 14,28 | 13,77 | 14,15 | 13,80 | 8.098.617 |
24 abr 2024 | 13,92 | 14,03 | 13,81 | 13,87 | 13,53 | 1.972.120 |
23 abr 2024 | 13,60 | 13,92 | 13,42 | 13,82 | 13,48 | 640.442 |
22 abr 2024 | 13,48 | 13,59 | 13,29 | 13,49 | 13,15 | 7.907.500 |
19 abr 2024 | 13,24 | 13,45 | 13,16 | 13,40 | 13,06 | 778.247 |
18 abr 2024 | 13,14 | 13,37 | 12,96 | 13,22 | 12,89 | 8.782.654 |
17 abr 2024 | 12,85 | 13,12 | 12,67 | 13,02 | 12,70 | 859.804 |
16 abr 2024 | 12,66 | 12,94 | 12,65 | 12,80 | 12,48 | 535.826 |
15 abr 2024 | 13,00 | 13,13 | 12,85 | 12,88 | 12,55 | 1.355.491 |
12 abr 2024 | 13,05 | 13,18 | 12,93 | 12,94 | 12,62 | 1.976.679 |
11 abr 2024 | 13,53 | 13,61 | 12,97 | 12,98 | 12,65 | 1.724.006 |
10 abr 2024 | 13,38 | 13,62 | 13,23 | 13,53 | 13,19 | 1.407.564 |
09 abr 2024 | 13,44 | 13,57 | 13,15 | 13,39 | 13,06 | 9.599.629 |
08 abr 2024 | 13,30 | 13,49 | 13,22 | 13,45 | 13,11 | 757.232 |
05 abr 2024 | 13,21 | 13,49 | 12,97 | 13,18 | 12,85 | 1.701.613 |
04 abr 2024 | 13,35 | 13,51 | 13,20 | 13,44 | 13,11 | 1.243.196 |
03 abr 2024 | 12,75 | 13,43 | 12,61 | 13,35 | 13,02 | 1.383.492 |
02 abr 2024 | 12,70 | 13,08 | 12,63 | 12,75 | 12,43 | 1.763.055 |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 12,75 | 12,85 | 12,65 | 12,77 | 12,45 | 1.572.225 |
27 mar 2024 | 12,66 | 12,85 | 12,56 | 12,69 | 12,37 | 1.287.683 |
26 mar 2024 | 12,60 | 12,71 | 12,51 | 12,66 | 12,35 | 1.752.125 |
25 mar 2024 | 12,51 | 12,65 | 12,44 | 12,62 | 12,30 | 4.570.534 |
22 mar 2024 | 12,44 | 12,64 | 12,43 | 12,55 | 12,24 | 3.351.830 |
21 mar 2024 | 12,33 | 12,64 | 12,05 | 12,37 | 12,06 | 2.556.566 |
20 mar 2024 | 12,33 | 12,35 | 12,15 | 12,19 | 11,89 | 858.960 |
19 mar 2024 | 11,90 | 12,40 | 11,81 | 12,29 | 11,99 | 1.889.323 |
18 mar 2024 | 11,90 | 12,00 | 11,84 | 11,90 | 11,61 | 4.311.889 |
15 mar 2024 | 11,78 | 12,05 | 11,66 | 11,97 | 11,67 | 570.183 |
14 mar 2024 | 11,65 | 11,94 | 11,55 | 11,74 | 11,45 | 2.987.910 |
13 mar 2024 | 11,51 | 11,81 | 11,43 | 11,65 | 11,36 | 1.434.327 |
12 mar 2024 | 11,23 | 11,60 | 11,15 | 11,59 | 11,30 | 1.932.442 |
11 mar 2024 | 11,08 | 11,22 | 11,02 | 11,15 | 10,87 | 8.393.316 |
08 mar 2024 | 11,08 | 11,24 | 11,05 | 11,20 | 10,93 | 2.596.841 |
07 mar 2024 | 10,73 | 11,09 | 10,64 | 11,07 | 10,80 | 1.250.666 |
06 mar 2024 | 10,91 | 10,97 | 10,68 | 10,72 | 10,46 | 755.151 |
05 mar 2024 | 10,66 | 10,90 | 10,60 | 10,88 | 10,60 | 2.724.511 |
04 mar 2024 | 10,81 | 10,81 | 10,68 | 10,73 | 10,46 | 5.893.474 |
01 mar 2024 | 10,73 | 10,87 | 10,63 | 10,80 | 10,53 | 2.460.115 |
29 feb 2024 | 10,88 | 10,96 | 10,69 | 10,73 | 10,47 | 5.448.825 |
28 feb 2024 | 10,87 | 10,94 | 10,80 | 10,90 | 10,63 | 2.065.085 |
27 feb 2024 | 10,74 | 10,87 | 10,68 | 10,84 | 10,57 | 6.874.437 |
26 feb 2024 | 10,72 | 10,81 | 10,57 | 10,81 | 10,55 | 3.236.888 |
23 feb 2024 | 10,72 | 10,80 | 10,64 | 10,70 | 10,44 | 1.117.496 |
22 feb 2024 | 10,65 | 10,84 | 10,51 | 10,70 | 10,43 | 1.167.855 |
21 feb 2024 | 10,60 | 10,72 | 10,54 | 10,64 | 10,37 | 1.837.571 |
20 feb 2024 | 10,70 | 10,86 | 10,57 | 10,64 | 10,37 | 1.580.267 |
16 feb 2024 | 11,13 | 11,18 | 10,75 | 10,84 | 10,57 | 3.419.102 |
15 feb 2024 | 10,81 | 11,07 | 10,41 | 10,98 | 10,71 | 2.289.739 |
14 feb 2024 | 10,49 | 10,61 | 10,42 | 10,47 | 10,20 | 5.677.047 |
13 feb 2024 | 10,65 | 10,72 | 10,44 | 10,46 | 10,20 | 1.367.758 |
12 feb 2024 | 10,42 | 10,63 | 10,33 | 10,62 | 10,35 | 3.675.514 |
09 feb 2024 | 10,28 | 10,49 | 10,20 | 10,43 | 10,17 | 1.371.703 |
08 feb 2024 | 10,36 | 10,44 | 10,15 | 10,23 | 9,97 | 5.438.335 |
07 feb 2024 | 10,82 | 10,87 | 10,30 | 10,38 | 10,12 | 1.671.716 |
06 feb 2024 | 10,77 | 11,09 | 10,65 | 10,82 | 10,55 | 1.157.663 |
05 feb 2024 | 10,79 | 10,93 | 10,63 | 10,67 | 10,40 | 3.306.506 |
02 feb 2024 | 10,65 | 10,80 | 10,50 | 10,69 | 10,42 | 1.362.301 |
01 feb 2024 | 10,61 | 10,76 | 10,53 | 10,55 | 10,28 | 1.705.453 |
31 ene 2024 | 10,73 | 10,90 | 10,63 | 10,72 | 10,45 | 969.806 |
30 ene 2024 | 10,59 | 10,72 | 10,56 | 10,68 | 10,42 | 6.023.724 |
29 ene 2024 | 10,69 | 10,76 | 10,56 | 10,64 | 10,37 | 2.636.562 |
26 ene 2024 | 10,53 | 10,74 | 10,45 | 10,73 | 10,46 | 1.101.528 |
25 ene 2024 | 10,80 | 10,89 | 10,53 | 10,61 | 10,35 | 4.172.530 |
24 ene 2024 | 10,69 | 10,80 | 10,54 | 10,76 | 10,49 | 2.531.473 |
23 ene 2024 | 10,72 | 10,78 | 10,58 | 10,61 | 10,35 | 8.766.991 |
22 ene 2024 | 10,92 | 11,14 | 10,53 | 10,72 | 10,45 | 5.337.789 |
19 ene 2024 | 11,27 | 11,34 | 11,05 | 11,06 | 10,78 | 2.600.158 |
18 ene 2024 | 11,08 | 11,41 | 11,04 | 11,30 | 11,02 | 1.990.448 |
17 ene 2024 | 10,78 | 11,01 | 10,64 | 11,00 | 10,72 | 2.236.638 |
16 ene 2024 | 11,29 | 11,51 | 10,74 | 10,99 | 10,72 | 5.280.951 |
12 ene 2024 | 11,44 | 11,59 | 11,27 | 11,35 | 11,07 | 861.559 |
11 ene 2024 | 11,58 | 11,60 | 11,32 | 11,41 | 11,13 | 6.402.208 |
10 ene 2024 | 11,64 | 11,81 | 11,45 | 11,53 | 11,25 | 1.395.576 |
09 ene 2024 | 11,88 | 11,95 | 11,58 | 11,74 | 11,45 | 4.522.624 |
08 ene 2024 | 11,77 | 11,94 | 11,73 | 11,91 | 11,61 | 9.194.489 |
05 ene 2024 | 11,40 | 11,89 | 11,38 | 11,82 | 11,53 | 2.066.343 |
04 ene 2024 | 11,01 | 11,48 | 10,94 | 11,45 | 11,16 | 10.522.493 |
03 ene 2024 | 10,99 | 11,13 | 10,91 | 11,02 | 10,75 | 5.165.830 |
02 ene 2024 | 10,76 | 11,09 | 10,75 | 10,98 | 10,70 | 1.439.095 |
29 dic 2023 | 10,71 | 10,77 | 10,63 | 10,72 | 10,45 | 149.275 |
28 dic 2023 | 10,78 | 10,79 | 10,64 | 10,63 | 10,36 | 344.920 |
27 dic 2023 | 10,82 | 10,89 | 10,70 | 10,77 | 10,51 | 648.408 |
26 dic 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,44 | - |
22 dic 2023 | 10,68 | 10,79 | 10,60 | 10,70 | 10,44 | 934.071 |
21 dic 2023 | 10,64 | 10,86 | 10,46 | 10,65 | 10,38 | 1.763.502 |
20 dic 2023 | 10,62 | 10,68 | 10,43 | 10,56 | 10,30 | 1.202.799 |
19 dic 2023 | 10,43 | 10,56 | 10,35 | 10,48 | 10,21 | 2.598.364 |
18 dic 2023 | 10,41 | 10,52 | 10,35 | 10,40 | 10,14 | 3.378.191 |
15 dic 2023 | 10,64 | 10,72 | 10,41 | 10,52 | 10,25 | 1.518.441 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |