Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 13,11 | 13,29 | 13,06 | 13,09 | 13,09 | 7526 |
13 jun 2024 | 13,21 | 13,45 | 13,21 | 13,30 | 13,30 | 4503 |
12 jun 2024 | 13,31 | 13,31 | 13,30 | 13,30 | 13,30 | 2000 |
11 jun 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
10 jun 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 705 |
07 jun 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | 1500 |
06 jun 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 1500 |
05 jun 2024 | 13,59 | 13,59 | 13,50 | 13,55 | 13,55 | 500 |
04 jun 2024 | 13,50 | 13,50 | 13,20 | 13,50 | 13,50 | 6440 |
03 jun 2024 | 13,41 | 13,99 | 13,41 | 13,50 | 13,50 | 4290 |
31 may 2024 | 13,75 | 13,75 | 13,40 | 13,42 | 13,42 | 3550 |
30 may 2024 | 13,60 | 13,90 | 13,32 | 13,36 | 13,36 | 5500 |
29 may 2024 | 13,80 | 13,80 | 13,35 | 13,47 | 13,47 | 19.185 |
28 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
24 may 2024 | 13,99 | 13,99 | 13,70 | 13,70 | 13,70 | 3000 |
23 may 2024 | 13,66 | 13,66 | 13,51 | 13,60 | 13,60 | 5000 |
22 may 2024 | 13,75 | 13,99 | 13,60 | 13,65 | 13,65 | 17.000 |
21 may 2024 | 13,70 | 13,70 | 13,01 | 13,50 | 13,50 | 42.500 |
20 may 2024 | 13,69 | 13,70 | 13,68 | 13,70 | 13,70 | 7000 |
17 may 2024 | 14,00 | 14,08 | 13,99 | 13,99 | 13,99 | 12.000 |
16 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
15 may 2024 | 13,87 | 13,98 | 13,52 | 13,98 | 13,98 | 39.000 |
14 may 2024 | 14,00 | 14,05 | 13,81 | 14,00 | 14,00 | 35.000 |
13 may 2024 | 14,00 | 14,00 | 13,95 | 13,95 | 13,95 | 8000 |
10 may 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
09 may 2024 | 13,40 | 13,95 | 13,40 | 13,95 | 13,95 | 22.500 |
08 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 23.000 |
07 may 2024 | 13,60 | 13,64 | 13,60 | 13,63 | 13,63 | 3500 |
06 may 2024 | 13,95 | 13,95 | 13,50 | 13,50 | 13,50 | 50.500 |
03 may 2024 | 13,60 | 13,60 | 13,50 | 13,50 | 13,50 | 10.500 |
02 may 2024 | 13,32 | 13,32 | 13,31 | 13,31 | 13,31 | 6000 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 14,10 | 14,10 | 13,75 | 13,76 | 13,76 | 54.000 |
29 abr 2024 | 15,00 | 15,00 | 14,20 | 14,23 | 14,23 | 22.500 |
26 abr 2024 | 15,24 | 15,31 | 15,05 | 15,05 | 15,05 | 13.000 |
25 abr 2024 | 14,69 | 14,99 | 14,69 | 14,99 | 14,99 | 12.000 |
24 abr 2024 | 14,00 | 14,50 | 14,00 | 14,49 | 14,49 | 9000 |
23 abr 2024 | 13,70 | 13,70 | 13,69 | 13,69 | 13,69 | 1000 |
22 abr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 500 |
19 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 500 |
18 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 500 |
17 abr 2024 | 14,04 | 14,04 | 14,02 | 14,04 | 14,04 | 3000 |
16 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 1000 |
15 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 1000 |
08 abr 2024 | 13,60 | 13,60 | 13,52 | 13,60 | 13,60 | 3000 |
05 abr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
04 abr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
03 abr 2024 | 13,70 | 14,35 | 13,51 | 14,35 | 14,35 | 3000 |
02 abr 2024 | 13,95 | 14,00 | 13,95 | 13,98 | 13,98 | 1500 |
01 abr 2024 | 13,70 | 13,70 | 13,30 | 13,30 | 13,30 | 2500 |
28 mar 2024 | 13,95 | 14,00 | 13,95 | 14,00 | 14,00 | 7000 |
27 mar 2024 | 13,30 | 13,88 | 13,25 | 13,77 | 13,77 | 19.500 |
26 mar 2024 | 13,72 | 13,72 | 13,50 | 13,65 | 13,65 | 12.000 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
21 mar 2024 | 14,90 | 14,90 | 14,00 | 14,13 | 14,13 | 75.000 |
20 mar 2024 | 14,42 | 14,90 | 14,42 | 14,90 | 14,90 | 64.000 |
19 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
18 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
15 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
14 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
13 mar 2024 | 14,79 | 14,80 | 14,79 | 14,80 | 14,80 | 1000 |
12 mar 2024 | 14,41 | 14,41 | 14,40 | 14,40 | 14,40 | 5500 |
11 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
08 mar 2024 | 15,20 | 15,20 | 15,00 | 15,00 | 15,00 | 16.000 |
07 mar 2024 | 15,05 | 15,50 | 14,70 | 15,50 | 15,50 | 4500 |
06 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 500 |
05 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
04 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 500 |
01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
29 feb 2024 | 15,01 | 15,01 | 14,80 | 15,00 | 15,00 | 28.500 |
28 feb 2024 | 15,30 | 15,50 | 15,00 | 15,10 | 15,10 | 32.500 |
27 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1500 |
26 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 500 |
23 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 5000 |
22 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
21 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
20 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
16 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
15 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
14 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 500 |
13 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1000 |
12 feb 2024 | 14,82 | 14,82 | 14,80 | 14,80 | 14,80 | 3000 |
09 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
08 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
07 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 500 |
06 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
05 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
02 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
01 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | 500 |
31 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 1500 |
30 ene 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
29 ene 2024 | 16,39 | 16,48 | 16,39 | 16,48 | 16,48 | 1500 |
26 ene 2024 | 15,75 | 16,20 | 15,75 | 16,20 | 16,20 | 2000 |
25 ene 2024 | 16,70 | 16,99 | 16,68 | 16,99 | 16,99 | 1500 |
24 ene 2024 | 16,61 | 17,20 | 16,60 | 17,20 | 17,20 | 11.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |