Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 13,64 | 13,64 | 13,45 | 13,55 | 13,55 | 1024 |
22 may 2024 | 13,46 | 13,62 | 13,45 | 13,59 | 13,59 | 8800 |
21 may 2024 | 13,54 | 13,60 | 13,45 | 13,46 | 13,46 | 7100 |
20 may 2024 | 13,45 | 13,72 | 13,45 | 13,51 | 13,51 | 9500 |
17 may 2024 | 13,78 | 13,78 | 13,45 | 13,49 | 13,49 | 11.700 |
16 may 2024 | 13,74 | 13,74 | 13,48 | 13,67 | 13,67 | 8600 |
15 may 2024 | 13,55 | 14,07 | 13,45 | 13,72 | 13,72 | 11.100 |
14 may 2024 | 13,63 | 13,70 | 13,41 | 13,61 | 13,61 | 10.400 |
13 may 2024 | 13,62 | 13,98 | 13,30 | 13,45 | 13,45 | 14.000 |
10 may 2024 | 13,52 | 13,62 | 13,50 | 13,61 | 13,61 | 7300 |
09 may 2024 | 13,21 | 13,68 | 13,21 | 13,60 | 13,60 | 24.000 |
08 may 2024 | 13,20 | 13,32 | 13,20 | 13,21 | 13,21 | 20.000 |
07 may 2024 | 13,20 | 13,37 | 13,20 | 13,20 | 13,20 | 11.400 |
06 may 2024 | 13,20 | 13,24 | 13,20 | 13,24 | 13,24 | 8100 |
03 may 2024 | 13,48 | 13,48 | 13,16 | 13,29 | 13,29 | 12.300 |
02 may 2024 | 12,55 | 13,20 | 12,55 | 13,20 | 13,20 | 26.800 |
01 may 2024 | 12,34 | 12,77 | 12,34 | 12,69 | 12,69 | 18.700 |
30 abr 2024 | 12,97 | 13,21 | 12,36 | 12,46 | 12,46 | 22.600 |
29 abr 2024 | 13,78 | 14,20 | 13,00 | 13,11 | 13,11 | 63.200 |
26 abr 2024 | 13,67 | 13,75 | 13,40 | 13,67 | 13,67 | 8500 |
25 abr 2024 | 14,01 | 14,08 | 13,19 | 13,67 | 13,67 | 38.400 |
24 abr 2024 | 13,74 | 14,15 | 13,52 | 14,00 | 14,00 | 13.900 |
23 abr 2024 | 13,60 | 13,98 | 13,60 | 13,76 | 13,76 | 19.600 |
22 abr 2024 | 13,80 | 13,96 | 13,42 | 13,46 | 13,46 | 14.400 |
19 abr 2024 | 13,65 | 13,94 | 13,34 | 13,68 | 13,68 | 21.800 |
18 abr 2024 | 14,39 | 14,84 | 13,31 | 13,73 | 13,73 | 16.700 |
17 abr 2024 | 14,67 | 14,67 | 13,75 | 14,07 | 14,07 | 19.700 |
16 abr 2024 | 12,79 | 14,87 | 12,60 | 14,67 | 14,67 | 61.800 |
15 abr 2024 | 13,09 | 13,21 | 12,75 | 12,76 | 12,76 | 14.000 |
12 abr 2024 | 13,19 | 13,45 | 12,82 | 12,92 | 12,92 | 10.800 |
12 abr 2024 | 0.15 Dividendo | |||||
11 abr 2024 | 13,09 | 13,60 | 12,94 | 13,53 | 13,38 | 13.200 |
10 abr 2024 | 12,95 | 13,32 | 12,75 | 13,04 | 12,90 | 29.800 |
09 abr 2024 | 13,52 | 13,67 | 13,14 | 13,23 | 13,08 | 17.400 |
08 abr 2024 | 13,23 | 13,78 | 12,97 | 13,42 | 13,27 | 34.500 |
05 abr 2024 | 13,44 | 13,46 | 13,00 | 13,22 | 13,07 | 9000 |
04 abr 2024 | 12,88 | 13,45 | 12,88 | 13,02 | 12,88 | 12.000 |
03 abr 2024 | 13,01 | 13,53 | 12,77 | 12,82 | 12,68 | 23.400 |
02 abr 2024 | 13,50 | 14,00 | 13,10 | 13,13 | 12,98 | 21.900 |
01 abr 2024 | 13,50 | 13,82 | 13,50 | 13,51 | 13,36 | 10.800 |
28 mar 2024 | 13,37 | 14,06 | 13,37 | 13,75 | 13,60 | 14.900 |
27 mar 2024 | 13,42 | 13,46 | 13,01 | 13,19 | 13,04 | 11.800 |
26 mar 2024 | 13,15 | 13,55 | 13,15 | 13,23 | 13,08 | 6400 |
25 mar 2024 | 13,49 | 13,86 | 13,42 | 13,51 | 13,36 | 24.600 |
22 mar 2024 | 13,13 | 13,56 | 13,12 | 13,30 | 13,15 | 7900 |
21 mar 2024 | 13,83 | 13,97 | 13,14 | 13,30 | 13,15 | 21.500 |
20 mar 2024 | 13,05 | 13,82 | 13,05 | 13,78 | 13,63 | 22.300 |
19 mar 2024 | 13,20 | 13,43 | 13,02 | 13,20 | 13,05 | 27.500 |
18 mar 2024 | 13,26 | 13,78 | 13,26 | 13,28 | 13,13 | 12.500 |
15 mar 2024 | 13,24 | 13,69 | 13,16 | 13,43 | 13,28 | 45.100 |
14 mar 2024 | 13,50 | 14,00 | 12,87 | 13,51 | 13,36 | 27.300 |
13 mar 2024 | 12,70 | 14,25 | 12,56 | 13,50 | 13,35 | 23.000 |
12 mar 2024 | 12,99 | 13,39 | 12,58 | 12,58 | 12,44 | 22.600 |
11 mar 2024 | 13,99 | 13,99 | 12,36 | 13,20 | 13,05 | 19.200 |
08 mar 2024 | 14,58 | 14,58 | 14,05 | 14,05 | 13,89 | 7100 |
07 mar 2024 | 14,08 | 14,85 | 14,08 | 14,39 | 14,23 | 17.400 |
06 mar 2024 | 14,62 | 14,62 | 14,20 | 14,47 | 14,31 | 10.800 |
05 mar 2024 | 14,69 | 14,95 | 14,14 | 14,19 | 14,03 | 18.000 |
04 mar 2024 | 14,88 | 15,50 | 14,72 | 14,80 | 14,64 | 12.000 |
01 mar 2024 | 14,04 | 15,25 | 14,04 | 15,05 | 14,88 | 20.900 |
29 feb 2024 | 15,06 | 15,10 | 14,82 | 14,83 | 14,67 | 14.300 |
28 feb 2024 | 14,92 | 15,48 | 14,73 | 14,77 | 14,61 | 55.500 |
27 feb 2024 | 15,03 | 15,19 | 15,00 | 15,17 | 15,00 | 5300 |
26 feb 2024 | 15,33 | 15,45 | 15,04 | 15,17 | 15,00 | 8400 |
23 feb 2024 | 15,52 | 15,52 | 15,07 | 15,33 | 15,16 | 12.800 |
22 feb 2024 | 15,46 | 15,68 | 15,40 | 15,67 | 15,50 | 15.000 |
21 feb 2024 | 15,19 | 15,61 | 15,19 | 15,61 | 15,44 | 10.900 |
20 feb 2024 | 16,07 | 16,09 | 15,07 | 15,28 | 15,11 | 21.000 |
16 feb 2024 | 16,15 | 16,38 | 15,80 | 15,95 | 15,77 | 15.500 |
15 feb 2024 | 15,95 | 16,34 | 15,64 | 16,17 | 15,99 | 19.600 |
14 feb 2024 | 15,73 | 16,14 | 15,51 | 16,09 | 15,91 | 18.800 |
13 feb 2024 | 16,49 | 16,81 | 15,53 | 15,70 | 15,53 | 29.900 |
12 feb 2024 | 17,16 | 17,19 | 16,94 | 16,94 | 16,75 | 30.900 |
09 feb 2024 | 16,45 | 17,36 | 16,45 | 17,14 | 16,95 | 24.200 |
08 feb 2024 | 16,62 | 16,82 | 16,23 | 16,49 | 16,31 | 15.600 |
07 feb 2024 | 16,55 | 16,61 | 16,47 | 16,47 | 16,29 | 7600 |
06 feb 2024 | 16,53 | 16,65 | 16,41 | 16,65 | 16,47 | 11.400 |
05 feb 2024 | 16,81 | 17,01 | 16,40 | 16,49 | 16,31 | 15.900 |
02 feb 2024 | 16,60 | 17,16 | 16,58 | 16,79 | 16,60 | 15.900 |
01 feb 2024 | 16,30 | 17,25 | 16,11 | 16,65 | 16,47 | 24.700 |
31 ene 2024 | 16,89 | 16,89 | 15,85 | 16,06 | 15,88 | 18.200 |
30 ene 2024 | 16,92 | 17,49 | 16,53 | 16,92 | 16,73 | 8300 |
29 ene 2024 | 17,37 | 17,44 | 16,49 | 17,18 | 16,99 | 42.000 |
26 ene 2024 | 18,12 | 18,12 | 17,36 | 17,48 | 17,29 | 13.100 |
25 ene 2024 | 18,78 | 18,78 | 17,56 | 17,97 | 17,77 | 24.500 |
24 ene 2024 | 19,27 | 19,27 | 18,21 | 18,47 | 18,27 | 16.200 |
23 ene 2024 | 20,23 | 20,23 | 19,03 | 19,03 | 18,82 | 23.100 |
22 ene 2024 | 19,33 | 20,13 | 19,33 | 20,01 | 19,79 | 13.800 |
19 ene 2024 | 19,05 | 19,32 | 18,80 | 19,27 | 19,06 | 9100 |
18 ene 2024 | 19,01 | 19,35 | 18,85 | 18,85 | 18,64 | 10.000 |
17 ene 2024 | 18,77 | 19,29 | 18,77 | 19,03 | 18,82 | 11.900 |
16 ene 2024 | 18,50 | 19,09 | 18,50 | 18,95 | 18,74 | 17.100 |
12 ene 2024 | 19,07 | 19,07 | 18,34 | 18,69 | 18,48 | 11.100 |
11 ene 2024 | 18,89 | 18,90 | 18,13 | 18,80 | 18,59 | 15.800 |
10 ene 2024 | 18,96 | 19,15 | 18,77 | 19,07 | 18,86 | 14.900 |
09 ene 2024 | 19,26 | 19,57 | 19,04 | 19,13 | 18,92 | 12.500 |
08 ene 2024 | 19,11 | 19,57 | 18,94 | 19,41 | 19,19 | 19.300 |
05 ene 2024 | 18,87 | 19,47 | 18,85 | 19,16 | 18,95 | 26.100 |
04 ene 2024 | 19,38 | 19,70 | 18,86 | 18,87 | 18,66 | 18.200 |
04 ene 2024 | 0.15 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |