Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 13,92 | 14,04 | 13,87 | 13,95 | 13,95 | 45.200 |
24 jun 2024 | 14,06 | 14,11 | 13,86 | 13,91 | 13,91 | 63.800 |
21 jun 2024 | 13,97 | 14,03 | 13,95 | 14,00 | 14,00 | 42.900 |
21 jun 2024 | 0.106 Dividendo | |||||
20 jun 2024 | 14,19 | 14,22 | 14,00 | 14,04 | 13,93 | 79.000 |
18 jun 2024 | 14,13 | 14,16 | 14,06 | 14,10 | 13,99 | 23.700 |
17 jun 2024 | 14,09 | 14,16 | 14,04 | 14,14 | 14,03 | 89.300 |
14 jun 2024 | 13,99 | 14,08 | 13,97 | 14,05 | 13,94 | 30.600 |
13 jun 2024 | 14,08 | 14,08 | 13,93 | 14,00 | 13,89 | 34.400 |
12 jun 2024 | 14,03 | 14,10 | 13,95 | 14,03 | 13,92 | 51.500 |
11 jun 2024 | 13,95 | 13,98 | 13,94 | 13,97 | 13,86 | 37.700 |
10 jun 2024 | 13,94 | 14,00 | 13,92 | 13,94 | 13,83 | 24.000 |
07 jun 2024 | 13,95 | 13,99 | 13,92 | 13,97 | 13,86 | 29.500 |
06 jun 2024 | 13,99 | 13,99 | 13,92 | 13,95 | 13,84 | 42.700 |
05 jun 2024 | 13,83 | 13,95 | 13,78 | 13,95 | 13,84 | 53.500 |
04 jun 2024 | 13,70 | 13,76 | 13,65 | 13,76 | 13,66 | 57.400 |
03 jun 2024 | 13,67 | 13,69 | 13,65 | 13,69 | 13,59 | 33.800 |
31 may 2024 | 13,66 | 13,66 | 13,58 | 13,65 | 13,55 | 60.400 |
30 may 2024 | 13,61 | 13,63 | 13,56 | 13,59 | 13,49 | 42.300 |
29 may 2024 | 13,60 | 13,68 | 13,55 | 13,57 | 13,47 | 41.600 |
28 may 2024 | 13,73 | 13,78 | 13,64 | 13,66 | 13,56 | 50.100 |
24 may 2024 | 13,62 | 13,74 | 13,62 | 13,71 | 13,61 | 39.700 |
23 may 2024 | 13,81 | 13,85 | 13,60 | 13,60 | 13,50 | 77.300 |
23 may 2024 | 0.106 Dividendo | |||||
22 may 2024 | 13,85 | 13,89 | 13,82 | 13,82 | 13,61 | 56.800 |
21 may 2024 | 13,75 | 13,86 | 13,75 | 13,86 | 13,65 | 60.100 |
20 may 2024 | 13,76 | 13,83 | 13,73 | 13,76 | 13,55 | 55.200 |
17 may 2024 | 13,76 | 13,78 | 13,70 | 13,72 | 13,51 | 29.400 |
16 may 2024 | 13,80 | 13,81 | 13,72 | 13,73 | 13,52 | 50.500 |
15 may 2024 | 13,69 | 13,87 | 13,67 | 13,82 | 13,61 | 74.400 |
14 may 2024 | 13,61 | 13,64 | 13,53 | 13,64 | 13,43 | 53.800 |
13 may 2024 | 13,62 | 13,63 | 13,57 | 13,60 | 13,39 | 40.100 |
10 may 2024 | 13,60 | 13,62 | 13,53 | 13,53 | 13,32 | 35.100 |
09 may 2024 | 13,58 | 13,60 | 13,52 | 13,59 | 13,38 | 21.000 |
08 may 2024 | 13,54 | 13,55 | 13,51 | 13,55 | 13,34 | 54.000 |
07 may 2024 | 13,55 | 13,57 | 13,51 | 13,53 | 13,32 | 66.000 |
06 may 2024 | 13,47 | 13,51 | 13,45 | 13,51 | 13,31 | 38.800 |
03 may 2024 | 13,36 | 13,41 | 13,32 | 13,41 | 13,21 | 61.300 |
02 may 2024 | 13,25 | 13,29 | 13,20 | 13,29 | 13,09 | 19.700 |
01 may 2024 | 13,22 | 13,30 | 13,17 | 13,21 | 13,01 | 38.700 |
30 abr 2024 | 13,27 | 13,27 | 13,19 | 13,22 | 13,02 | 68.400 |
29 abr 2024 | 13,27 | 13,28 | 13,17 | 13,21 | 13,01 | 51.700 |
26 abr 2024 | 13,13 | 13,25 | 13,11 | 13,23 | 13,03 | 58.900 |
25 abr 2024 | 12,99 | 13,10 | 12,99 | 13,01 | 12,81 | 144.300 |
24 abr 2024 | 13,30 | 13,30 | 13,13 | 13,19 | 12,99 | 107.100 |
23 abr 2024 | 13,14 | 13,22 | 13,13 | 13,22 | 13,02 | 51.200 |
22 abr 2024 | 13,11 | 13,11 | 13,01 | 13,07 | 12,87 | 83.800 |
22 abr 2024 | 0.106 Dividendo | |||||
19 abr 2024 | 13,22 | 13,26 | 13,06 | 13,08 | 12,78 | 66.300 |
18 abr 2024 | 13,29 | 13,32 | 13,20 | 13,22 | 12,91 | 31.600 |
17 abr 2024 | 13,29 | 13,33 | 13,24 | 13,25 | 12,94 | 68.300 |
16 abr 2024 | 13,28 | 13,33 | 13,23 | 13,24 | 12,93 | 45.100 |
15 abr 2024 | 13,53 | 13,59 | 13,27 | 13,29 | 12,98 | 47.600 |
12 abr 2024 | 13,62 | 13,64 | 13,47 | 13,49 | 13,18 | 45.300 |
11 abr 2024 | 13,59 | 13,69 | 13,59 | 13,69 | 13,37 | 35.500 |
10 abr 2024 | 13,62 | 13,66 | 13,52 | 13,59 | 13,28 | 41.600 |
09 abr 2024 | 13,72 | 13,72 | 13,61 | 13,68 | 13,36 | 80.200 |
08 abr 2024 | 13,67 | 13,67 | 13,59 | 13,65 | 13,33 | 37.200 |
05 abr 2024 | 13,51 | 13,63 | 13,51 | 13,62 | 13,30 | 32.300 |
04 abr 2024 | 13,60 | 13,67 | 13,47 | 13,51 | 13,20 | 64.400 |
03 abr 2024 | 13,56 | 13,67 | 13,54 | 13,60 | 13,29 | 48.200 |
02 abr 2024 | 13,62 | 13,62 | 13,45 | 13,54 | 13,23 | 42.900 |
01 abr 2024 | 13,67 | 13,72 | 13,61 | 13,66 | 13,34 | 36.200 |
28 mar 2024 | 13,69 | 13,72 | 13,64 | 13,65 | 13,33 | 43.600 |
27 mar 2024 | 13,66 | 13,66 | 13,58 | 13,64 | 13,32 | 31.200 |
26 mar 2024 | 13,66 | 13,67 | 13,60 | 13,62 | 13,30 | 34.500 |
25 mar 2024 | 13,61 | 13,64 | 13,50 | 13,59 | 13,28 | 48.100 |
22 mar 2024 | 13,58 | 13,63 | 13,58 | 13,61 | 13,30 | 39.500 |
21 mar 2024 | 13,67 | 13,67 | 13,58 | 13,60 | 13,29 | 34.400 |
20 mar 2024 | 13,46 | 13,61 | 13,46 | 13,61 | 13,30 | 57.200 |
20 mar 2024 | 0.093 Dividendo | |||||
19 mar 2024 | 13,52 | 13,55 | 13,50 | 13,55 | 13,15 | 22.000 |
18 mar 2024 | 13,58 | 13,59 | 13,44 | 13,49 | 13,09 | 57.300 |
15 mar 2024 | 13,43 | 13,48 | 13,35 | 13,46 | 13,06 | 69.800 |
14 mar 2024 | 13,59 | 13,60 | 13,42 | 13,44 | 13,04 | 46.300 |
13 mar 2024 | 13,63 | 13,67 | 13,52 | 13,53 | 13,13 | 51.300 |
12 mar 2024 | 13,62 | 13,67 | 13,60 | 13,62 | 13,21 | 35.300 |
11 mar 2024 | 13,59 | 13,64 | 13,53 | 13,55 | 13,15 | 43.000 |
08 mar 2024 | 13,58 | 13,64 | 13,58 | 13,59 | 13,18 | 50.600 |
07 mar 2024 | 13,54 | 13,62 | 13,54 | 13,61 | 13,20 | 62.800 |
06 mar 2024 | 13,52 | 13,60 | 13,50 | 13,56 | 13,16 | 59.300 |
05 mar 2024 | 13,54 | 13,61 | 13,46 | 13,49 | 13,09 | 72.500 |
04 mar 2024 | 13,53 | 13,58 | 13,47 | 13,56 | 13,16 | 53.700 |
01 mar 2024 | 13,51 | 13,59 | 13,49 | 13,58 | 13,17 | 39.500 |
29 feb 2024 | 13,55 | 13,55 | 13,38 | 13,48 | 13,08 | 81.400 |
28 feb 2024 | 13,41 | 13,44 | 13,38 | 13,43 | 13,03 | 97.200 |
27 feb 2024 | 13,45 | 13,45 | 13,36 | 13,43 | 13,03 | 184.200 |
26 feb 2024 | 13,43 | 13,43 | 13,35 | 13,37 | 12,97 | 53.600 |
23 feb 2024 | 13,45 | 13,48 | 13,38 | 13,38 | 12,98 | 50.000 |
22 feb 2024 | 13,42 | 13,45 | 13,37 | 13,41 | 13,01 | 43.500 |
21 feb 2024 | 13,25 | 13,35 | 13,25 | 13,29 | 12,89 | 35.500 |
21 feb 2024 | 0.093 Dividendo | |||||
20 feb 2024 | 13,36 | 13,44 | 13,29 | 13,32 | 12,83 | 37.500 |
16 feb 2024 | 13,43 | 13,44 | 13,37 | 13,38 | 12,89 | 63.600 |
15 feb 2024 | 13,41 | 13,45 | 13,39 | 13,41 | 12,92 | 71.400 |
14 feb 2024 | 13,40 | 13,44 | 13,36 | 13,40 | 12,91 | 30.900 |
13 feb 2024 | 13,31 | 13,33 | 13,25 | 13,30 | 12,81 | 68.500 |
12 feb 2024 | 13,35 | 13,43 | 13,33 | 13,40 | 12,91 | 58.900 |
09 feb 2024 | 13,34 | 13,37 | 13,27 | 13,35 | 12,86 | 82.100 |
08 feb 2024 | 13,35 | 13,35 | 13,26 | 13,30 | 12,81 | 75.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |