Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 14,80 | 14,85 | 14,70 | 14,80 | 14,80 | 4475 |
25 sept 2023 | 14,75 | 14,80 | 14,50 | 14,80 | 14,80 | 23.968 |
22 sept 2023 | 14,70 | 14,80 | 14,65 | 14,65 | 14,65 | 6191 |
21 sept 2023 | 14,60 | 14,80 | 14,55 | 14,80 | 14,80 | 14.122 |
20 sept 2023 | 14,80 | 14,80 | 14,60 | 14,65 | 14,65 | 18.205 |
19 sept 2023 | 14,75 | 14,95 | 14,70 | 14,80 | 14,80 | 38.630 |
18 sept 2023 | 14,90 | 14,90 | 14,45 | 14,50 | 14,50 | 9209 |
15 sept 2023 | 14,80 | 14,85 | 14,60 | 14,80 | 14,80 | 40.699 |
14 sept 2023 | 14,40 | 14,65 | 14,25 | 14,65 | 14,65 | 30.433 |
13 sept 2023 | 14,15 | 14,30 | 14,15 | 14,30 | 14,30 | 9734 |
12 sept 2023 | 14,20 | 14,35 | 14,10 | 14,20 | 14,20 | 30.147 |
11 sept 2023 | 14,20 | 14,50 | 14,15 | 14,20 | 14,20 | 34.018 |
08 sept 2023 | 14,40 | 14,40 | 14,10 | 14,15 | 14,15 | 18.108 |
07 sept 2023 | 14,20 | 14,40 | 14,05 | 14,35 | 14,35 | 24.501 |
06 sept 2023 | 13,90 | 14,20 | 13,80 | 14,20 | 14,20 | 27.088 |
05 sept 2023 | 13,70 | 13,80 | 13,65 | 13,75 | 13,75 | 10.109 |
04 sept 2023 | 13,75 | 13,90 | 13,60 | 13,80 | 13,80 | 18.185 |
01 sept 2023 | 13,70 | 13,75 | 13,55 | 13,70 | 13,70 | 23.015 |
31 ago 2023 | 13,60 | 13,65 | 13,55 | 13,60 | 13,60 | 31.537 |
30 ago 2023 | 13,55 | 13,65 | 13,55 | 13,60 | 13,60 | 27.924 |
29 ago 2023 | 13,70 | 13,75 | 13,65 | 13,65 | 13,65 | 3607 |
28 ago 2023 | 13,75 | 13,75 | 13,70 | 13,70 | 13,70 | 2984 |
25 ago 2023 | 13,85 | 13,85 | 13,65 | 13,65 | 13,65 | 3030 |
24 ago 2023 | 13,80 | 13,85 | 13,75 | 13,80 | 13,80 | 15.429 |
23 ago 2023 | 13,75 | 13,75 | 13,60 | 13,70 | 13,70 | 35.045 |
22 ago 2023 | 13,90 | 14,10 | 13,75 | 13,80 | 13,80 | 11.773 |
21 ago 2023 | 14,45 | 14,65 | 13,95 | 13,95 | 13,95 | 35.660 |
18 ago 2023 | 14,25 | 14,40 | 14,20 | 14,40 | 14,40 | 5222 |
17 ago 2023 | 14,50 | 14,50 | 14,25 | 14,40 | 14,40 | 6939 |
16 ago 2023 | 14,45 | 14,50 | 14,40 | 14,45 | 14,45 | 7133 |
15 ago 2023 | 14,55 | 14,55 | 14,40 | 14,55 | 14,55 | 4435 |
14 ago 2023 | 14,70 | 14,70 | 14,35 | 14,45 | 14,45 | 6673 |
11 ago 2023 | 14,40 | 14,65 | 14,25 | 14,50 | 14,50 | 13.337 |
10 ago 2023 | 14,40 | 14,40 | 14,15 | 14,30 | 14,30 | 19.212 |
09 ago 2023 | 14,05 | 14,30 | 14,05 | 14,20 | 14,20 | 6844 |
08 ago 2023 | 14,25 | 14,30 | 14,05 | 14,05 | 14,05 | 19.130 |
07 ago 2023 | 14,30 | 14,30 | 14,05 | 14,30 | 14,30 | 17.522 |
04 ago 2023 | 14,20 | 14,25 | 14,10 | 14,10 | 14,10 | 27.188 |
03 ago 2023 | 14,00 | 14,20 | 14,00 | 14,10 | 14,10 | 19.299 |
02 ago 2023 | 13,95 | 14,10 | 13,90 | 14,10 | 14,10 | 13.398 |
01 ago 2023 | 13,95 | 14,00 | 13,85 | 13,95 | 13,95 | 22.579 |
31 jul 2023 | 14,20 | 14,20 | 13,90 | 13,95 | 13,95 | 46.366 |
28 jul 2023 | 14,70 | 14,70 | 14,10 | 14,15 | 14,15 | 106.945 |
27 jul 2023 | 13,95 | 14,40 | 13,95 | 14,35 | 14,35 | 71.859 |
26 jul 2023 | 14,00 | 14,00 | 13,80 | 14,00 | 14,00 | 48.325 |
25 jul 2023 | 13,50 | 13,95 | 13,35 | 13,90 | 13,90 | 31.680 |
24 jul 2023 | 13,20 | 13,45 | 13,15 | 13,40 | 13,40 | 21.511 |
21 jul 2023 | 13,20 | 13,20 | 13,00 | 13,20 | 13,20 | 12.449 |
20 jul 2023 | 13,20 | 13,35 | 13,15 | 13,15 | 13,15 | 11.688 |
19 jul 2023 | 13,35 | 13,35 | 13,20 | 13,25 | 13,25 | 7800 |
18 jul 2023 | 13,35 | 13,35 | 13,15 | 13,35 | 13,35 | 6794 |
17 jul 2023 | 13,25 | 13,35 | 13,25 | 13,30 | 13,30 | 3347 |
14 jul 2023 | 13,20 | 13,45 | 13,20 | 13,30 | 13,30 | 11.445 |
13 jul 2023 | 13,30 | 13,35 | 13,15 | 13,30 | 13,30 | 14.982 |
12 jul 2023 | 13,50 | 13,50 | 13,10 | 13,15 | 13,15 | 8784 |
11 jul 2023 | 13,20 | 13,50 | 13,10 | 13,50 | 13,50 | 51.219 |
10 jul 2023 | 13,05 | 13,20 | 13,00 | 13,20 | 13,20 | 7337 |
07 jul 2023 | 12,80 | 13,05 | 12,80 | 13,00 | 13,00 | 12.677 |
06 jul 2023 | 13,00 | 13,05 | 12,95 | 13,00 | 13,00 | 5302 |
05 jul 2023 | 13,15 | 13,15 | 12,90 | 13,10 | 13,10 | 7855 |
04 jul 2023 | 12,90 | 13,30 | 12,90 | 13,05 | 13,05 | 17.008 |
03 jul 2023 | 13,20 | 13,20 | 12,80 | 13,10 | 13,10 | 25.636 |
30 jun 2023 | 12,85 | 13,25 | 12,75 | 13,00 | 13,00 | 59.789 |
29 jun 2023 | 13,15 | 13,15 | 12,70 | 12,75 | 12,75 | 24.248 |
28 jun 2023 | 13,25 | 13,25 | 12,80 | 12,85 | 12,85 | 7197 |
27 jun 2023 | 12,80 | 12,95 | 12,75 | 12,90 | 12,90 | 30.284 |
26 jun 2023 | 13,35 | 13,35 | 12,75 | 12,80 | 12,80 | 28.231 |
23 jun 2023 | 13,20 | 13,25 | 13,00 | 13,15 | 13,15 | 35.324 |
22 jun 2023 | 12,85 | 13,20 | 12,80 | 13,20 | 13,20 | 137.108 |
21 jun 2023 | 12,65 | 12,95 | 12,65 | 12,95 | 12,95 | 37.257 |
20 jun 2023 | 12,85 | 12,85 | 12,55 | 12,65 | 12,65 | 86.372 |
19 jun 2023 | 12,60 | 12,85 | 12,45 | 12,75 | 12,75 | 129.243 |
16 jun 2023 | 12,40 | 12,60 | 12,30 | 12,50 | 12,50 | 245.053 |
15 jun 2023 | 12,35 | 12,40 | 12,20 | 12,35 | 12,35 | 48.431 |
14 jun 2023 | 12,35 | 12,40 | 12,15 | 12,35 | 12,35 | 16.077 |
13 jun 2023 | 12,30 | 12,35 | 12,20 | 12,25 | 12,25 | 12.052 |
12 jun 2023 | 12,25 | 12,35 | 12,20 | 12,30 | 12,30 | 110.444 |
09 jun 2023 | 12,15 | 12,25 | 12,10 | 12,20 | 12,20 | 65.284 |
08 jun 2023 | 12,10 | 12,20 | 12,10 | 12,15 | 12,15 | 13.092 |
07 jun 2023 | 12,15 | 12,20 | 12,05 | 12,10 | 12,10 | 33.616 |
06 jun 2023 | 12,10 | 12,15 | 11,85 | 12,15 | 12,15 | 40.686 |
05 jun 2023 | 12,00 | 12,15 | 11,85 | 12,05 | 12,05 | 87.199 |
02 jun 2023 | 12,05 | 12,05 | 11,75 | 11,75 | 11,75 | 13.730 |
01 jun 2023 | 11,90 | 11,90 | 11,75 | 11,85 | 11,85 | 4931 |
31 may 2023 | 11,95 | 11,95 | 11,75 | 11,80 | 11,80 | 18.324 |
30 may 2023 | 11,95 | 12,00 | 11,85 | 12,00 | 12,00 | 34.164 |
29 may 2023 | 12,25 | 12,25 | 11,95 | 12,00 | 12,00 | 26.030 |
29 may 2023 | 0.370406 Dividendo | |||||
26 may 2023 | 12,35 | 12,45 | 12,20 | 12,25 | 11,88 | 45.831 |
25 may 2023 | 12,55 | 12,60 | 12,25 | 12,30 | 11,93 | 13.508 |
24 may 2023 | 12,30 | 12,55 | 12,30 | 12,45 | 12,07 | 34.471 |
23 may 2023 | 12,40 | 12,40 | 12,20 | 12,35 | 11,98 | 19.582 |
22 may 2023 | 12,35 | 12,40 | 12,20 | 12,25 | 11,88 | 12.088 |
19 may 2023 | 12,30 | 12,40 | 12,15 | 12,35 | 11,98 | 12.954 |
18 may 2023 | 12,10 | 12,45 | 12,10 | 12,15 | 11,78 | 4781 |
17 may 2023 | 11,95 | 12,15 | 11,75 | 12,10 | 11,73 | 27.283 |
16 may 2023 | 11,90 | 11,95 | 11,75 | 11,90 | 11,54 | 4865 |
15 may 2023 | 11,85 | 12,00 | 11,80 | 11,80 | 11,44 | 10.370 |
12 may 2023 | 11,95 | 12,00 | 11,85 | 11,95 | 11,59 | 5101 |
11 may 2023 | 11,95 | 11,95 | 11,85 | 11,95 | 11,59 | 4948 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |