Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 12,65 | 12,75 | 12,56 | 12,59 | 12,59 | 397.900 |
22 abr 2024 | 12,35 | 12,66 | 12,33 | 12,65 | 12,65 | 653.700 |
19 abr 2024 | 12,37 | 12,52 | 12,30 | 12,37 | 12,37 | 502.000 |
18 abr 2024 | 12,34 | 12,42 | 12,22 | 12,39 | 12,39 | 536.300 |
17 abr 2024 | 12,56 | 12,60 | 12,33 | 12,35 | 12,35 | 438.500 |
16 abr 2024 | 12,50 | 12,58 | 12,41 | 12,52 | 12,52 | 373.800 |
15 abr 2024 | 12,76 | 12,87 | 12,50 | 12,55 | 12,55 | 329.100 |
12 abr 2024 | 12,82 | 12,93 | 12,67 | 12,70 | 12,70 | 387.700 |
11 abr 2024 | 12,94 | 13,01 | 12,76 | 12,84 | 12,84 | 378.300 |
10 abr 2024 | 12,93 | 12,96 | 12,79 | 12,89 | 12,89 | 656.000 |
09 abr 2024 | 13,19 | 13,24 | 13,08 | 13,10 | 13,10 | 527.300 |
08 abr 2024 | 12,94 | 13,14 | 12,84 | 13,10 | 13,10 | 453.000 |
05 abr 2024 | 12,75 | 12,95 | 12,73 | 12,92 | 12,92 | 397.400 |
04 abr 2024 | 12,85 | 12,94 | 12,75 | 12,80 | 12,80 | 320.700 |
03 abr 2024 | 12,69 | 12,89 | 12,65 | 12,72 | 12,72 | 511.000 |
02 abr 2024 | 13,05 | 13,08 | 12,72 | 12,73 | 12,73 | 1.119.000 |
01 abr 2024 | 13,16 | 13,17 | 12,98 | 13,13 | 13,13 | 415.200 |
28 mar 2024 | 13,12 | 13,28 | 13,06 | 13,18 | 13,18 | 857.800 |
27 mar 2024 | 12,68 | 13,13 | 12,68 | 13,12 | 13,12 | 1.038.300 |
27 mar 2024 | 0.058 Dividendo | |||||
26 mar 2024 | 12,71 | 12,78 | 12,65 | 12,75 | 12,69 | 529.500 |
25 mar 2024 | 12,60 | 12,73 | 12,60 | 12,70 | 12,64 | 790.000 |
22 mar 2024 | 12,84 | 12,89 | 12,66 | 12,67 | 12,61 | 472.000 |
21 mar 2024 | 12,77 | 12,85 | 12,66 | 12,82 | 12,76 | 483.800 |
20 mar 2024 | 12,60 | 12,73 | 12,59 | 12,66 | 12,60 | 426.200 |
19 mar 2024 | 12,82 | 12,92 | 12,63 | 12,67 | 12,61 | 586.900 |
18 mar 2024 | 12,76 | 12,85 | 12,69 | 12,82 | 12,76 | 319.600 |
15 mar 2024 | 12,79 | 12,87 | 12,70 | 12,74 | 12,68 | 1.219.200 |
14 mar 2024 | 12,80 | 12,86 | 12,72 | 12,78 | 12,72 | 543.200 |
13 mar 2024 | 12,99 | 12,99 | 12,88 | 12,91 | 12,85 | 511.900 |
12 mar 2024 | 12,90 | 12,97 | 12,81 | 12,95 | 12,89 | 384.300 |
11 mar 2024 | 12,87 | 12,93 | 12,80 | 12,90 | 12,84 | 295.800 |
08 mar 2024 | 12,70 | 12,99 | 12,69 | 12,91 | 12,85 | 868.000 |
07 mar 2024 | 12,82 | 12,86 | 12,69 | 12,75 | 12,69 | 1.126.700 |
06 mar 2024 | 12,67 | 12,93 | 12,67 | 12,75 | 12,69 | 1.082.500 |
05 mar 2024 | 12,87 | 12,98 | 12,66 | 12,70 | 12,64 | 440.000 |
04 mar 2024 | 12,85 | 12,90 | 12,77 | 12,86 | 12,80 | 392.800 |
01 mar 2024 | 12,71 | 12,90 | 12,62 | 12,89 | 12,83 | 442.200 |
29 feb 2024 | 13,10 | 13,12 | 12,68 | 12,71 | 12,65 | 1.156.200 |
28 feb 2024 | 13,22 | 13,24 | 13,02 | 13,03 | 12,97 | 549.400 |
28 feb 2024 | 0.058 Dividendo | |||||
27 feb 2024 | 13,40 | 13,42 | 13,29 | 13,32 | 13,20 | 525.200 |
26 feb 2024 | 13,55 | 13,55 | 13,35 | 13,35 | 13,23 | 301.200 |
23 feb 2024 | 13,47 | 13,66 | 13,44 | 13,56 | 13,44 | 529.000 |
22 feb 2024 | 13,52 | 13,56 | 13,42 | 13,53 | 13,41 | 324.900 |
21 feb 2024 | 13,56 | 13,60 | 13,40 | 13,51 | 13,39 | 321.800 |
20 feb 2024 | 13,45 | 13,56 | 13,44 | 13,53 | 13,41 | 378.100 |
16 feb 2024 | 13,29 | 13,53 | 13,25 | 13,51 | 13,39 | 387.000 |
15 feb 2024 | 13,36 | 13,61 | 13,36 | 13,55 | 13,43 | 416.700 |
14 feb 2024 | 13,11 | 13,37 | 13,11 | 13,32 | 13,20 | 515.800 |
13 feb 2024 | 13,43 | 13,43 | 13,05 | 13,15 | 13,03 | 570.300 |
12 feb 2024 | 13,60 | 13,70 | 13,53 | 13,55 | 13,43 | 387.000 |
09 feb 2024 | 13,53 | 13,70 | 13,47 | 13,59 | 13,47 | 392.600 |
08 feb 2024 | 13,60 | 13,66 | 13,45 | 13,53 | 13,41 | 650.200 |
07 feb 2024 | 13,74 | 13,83 | 13,64 | 13,66 | 13,54 | 262.700 |
06 feb 2024 | 13,55 | 13,79 | 13,48 | 13,78 | 13,66 | 347.000 |
05 feb 2024 | 13,69 | 13,70 | 13,47 | 13,55 | 13,43 | 393.100 |
02 feb 2024 | 13,63 | 13,83 | 13,50 | 13,77 | 13,65 | 705.900 |
01 feb 2024 | 13,49 | 13,77 | 13,37 | 13,74 | 13,62 | 555.700 |
31 ene 2024 | 13,60 | 13,65 | 13,39 | 13,42 | 13,30 | 302.800 |
30 ene 2024 | 13,84 | 13,84 | 13,53 | 13,58 | 13,46 | 538.900 |
30 ene 2024 | 0.058 Dividendo | |||||
29 ene 2024 | 13,65 | 13,87 | 13,55 | 13,83 | 13,65 | 369.800 |
26 ene 2024 | 13,53 | 13,64 | 13,45 | 13,60 | 13,42 | 572.400 |
25 ene 2024 | 13,56 | 13,66 | 13,46 | 13,53 | 13,35 | 314.100 |
24 ene 2024 | 13,83 | 13,85 | 13,51 | 13,53 | 13,35 | 337.400 |
23 ene 2024 | 13,83 | 13,89 | 13,68 | 13,82 | 13,64 | 732.500 |
22 ene 2024 | 13,60 | 13,81 | 13,60 | 13,81 | 13,63 | 390.900 |
19 ene 2024 | 13,34 | 13,68 | 13,30 | 13,64 | 13,46 | 406.800 |
18 ene 2024 | 13,52 | 13,62 | 13,25 | 13,32 | 13,15 | 484.100 |
17 ene 2024 | 13,86 | 13,86 | 13,41 | 13,45 | 13,27 | 455.400 |
16 ene 2024 | 13,92 | 13,97 | 13,80 | 13,95 | 13,77 | 296.600 |
15 ene 2024 | 13,87 | 13,99 | 13,81 | 13,99 | 13,81 | 210.400 |
12 ene 2024 | 13,85 | 13,96 | 13,84 | 13,86 | 13,68 | 249.800 |
11 ene 2024 | 13,61 | 13,89 | 13,55 | 13,85 | 13,67 | 393.000 |
10 ene 2024 | 13,75 | 13,76 | 13,64 | 13,67 | 13,49 | 393.700 |
09 ene 2024 | 13,85 | 13,87 | 13,65 | 13,66 | 13,48 | 715.800 |
08 ene 2024 | 13,80 | 14,02 | 13,78 | 13,86 | 13,68 | 674.200 |
05 ene 2024 | 13,75 | 13,83 | 13,66 | 13,78 | 13,60 | 267.400 |
04 ene 2024 | 13,83 | 13,97 | 13,76 | 13,78 | 13,60 | 499.300 |
03 ene 2024 | 13,87 | 13,95 | 13,79 | 13,83 | 13,65 | 289.900 |
02 ene 2024 | 13,91 | 14,01 | 13,90 | 13,92 | 13,74 | 177.700 |
29 dic 2023 | 13,97 | 13,99 | 13,92 | 13,96 | 13,78 | 165.300 |
28 dic 2023 | 14,04 | 14,08 | 13,88 | 13,97 | 13,79 | 288.300 |
28 dic 2023 | 0.058 Dividendo | |||||
27 dic 2023 | 14,00 | 14,11 | 13,91 | 14,07 | 13,83 | 334.800 |
22 dic 2023 | 13,86 | 13,90 | 13,65 | 13,89 | 13,65 | 256.400 |
21 dic 2023 | 13,86 | 13,91 | 13,70 | 13,79 | 13,55 | 254.300 |
20 dic 2023 | 13,75 | 13,94 | 13,71 | 13,76 | 13,52 | 767.500 |
19 dic 2023 | 13,58 | 13,80 | 13,54 | 13,78 | 13,54 | 478.700 |
18 dic 2023 | 13,57 | 13,71 | 13,48 | 13,58 | 13,35 | 346.100 |
15 dic 2023 | 13,95 | 13,95 | 13,44 | 13,58 | 13,35 | 2.727.600 |
14 dic 2023 | 13,80 | 13,92 | 13,65 | 13,78 | 13,54 | 838.700 |
13 dic 2023 | 13,15 | 13,65 | 13,10 | 13,61 | 13,38 | 559.900 |
12 dic 2023 | 13,02 | 13,14 | 12,93 | 13,09 | 12,87 | 289.300 |
11 dic 2023 | 13,21 | 13,25 | 13,02 | 13,03 | 12,81 | 369.700 |
08 dic 2023 | 13,03 | 13,23 | 13,03 | 13,21 | 12,98 | 369.800 |
07 dic 2023 | 12,99 | 13,21 | 12,94 | 13,13 | 12,91 | 342.100 |
06 dic 2023 | 13,19 | 13,28 | 13,00 | 13,02 | 12,80 | 364.700 |
05 dic 2023 | 12,92 | 13,10 | 12,88 | 13,04 | 12,82 | 845.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |