Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 11,21 | 11,36 | 11,05 | 11,19 | 11,19 | 79.471.900 |
25 jul 2024 | 11,80 | 11,98 | 11,15 | 11,16 | 11,16 | 259.484.000 |
24 jul 2024 | 13,73 | 13,88 | 13,59 | 13,67 | 13,67 | 81.768.700 |
23 jul 2024 | 14,06 | 14,07 | 13,57 | 13,83 | 13,83 | 85.897.700 |
22 jul 2024 | 14,02 | 14,18 | 13,79 | 14,12 | 14,12 | 59.116.800 |
19 jul 2024 | 14,49 | 14,50 | 13,96 | 13,98 | 13,98 | 75.908.600 |
18 jul 2024 | 14,51 | 14,85 | 14,45 | 14,55 | 14,55 | 58.077.000 |
17 jul 2024 | 14,29 | 14,63 | 14,28 | 14,48 | 14,48 | 58.087.100 |
16 jul 2024 | 14,27 | 14,47 | 14,19 | 14,39 | 14,39 | 52.040.100 |
15 jul 2024 | 14,21 | 14,43 | 14,12 | 14,23 | 14,23 | 65.643.300 |
12 jul 2024 | 13,53 | 14,21 | 13,53 | 14,03 | 14,03 | 85.609.700 |
11 jul 2024 | 13,25 | 13,54 | 13,25 | 13,47 | 13,47 | 51.443.400 |
10 jul 2024 | 12,95 | 13,21 | 12,91 | 13,17 | 13,17 | 36.305.500 |
09 jul 2024 | 12,96 | 13,07 | 12,88 | 12,90 | 12,90 | 40.680.900 |
08 jul 2024 | 12,97 | 13,20 | 12,92 | 12,98 | 12,98 | 44.346.200 |
05 jul 2024 | 12,87 | 12,96 | 12,75 | 12,84 | 12,84 | 31.589.300 |
03 jul 2024 | 12,89 | 12,96 | 12,80 | 12,87 | 12,87 | 26.894.300 |
02 jul 2024 | 12,83 | 12,95 | 12,72 | 12,87 | 12,87 | 46.990.400 |
01 jul 2024 | 12,56 | 12,87 | 12,53 | 12,76 | 12,76 | 56.152.700 |
28 jun 2024 | 12,26 | 12,62 | 12,26 | 12,54 | 12,54 | 65.914.700 |
27 jun 2024 | 12,08 | 12,38 | 12,05 | 12,23 | 12,23 | 48.080.200 |
26 jun 2024 | 12,01 | 12,13 | 11,95 | 12,11 | 12,11 | 41.426.600 |
25 jun 2024 | 12,17 | 12,21 | 12,03 | 12,09 | 12,09 | 39.323.900 |
24 jun 2024 | 11,93 | 12,25 | 11,92 | 12,23 | 12,23 | 58.436.900 |
21 jun 2024 | 11,90 | 11,91 | 11,76 | 11,84 | 11,84 | 50.201.900 |
20 jun 2024 | 11,71 | 11,97 | 11,65 | 11,94 | 11,94 | 53.468.000 |
18 jun 2024 | 11,81 | 11,94 | 11,77 | 11,78 | 11,78 | 29.023.400 |
17 jun 2024 | 11,66 | 11,89 | 11,66 | 11,85 | 11,85 | 31.970.100 |
14 jun 2024 | 11,80 | 11,83 | 11,55 | 11,71 | 11,71 | 49.382.100 |
13 jun 2024 | 12,08 | 12,09 | 11,85 | 11,94 | 11,94 | 41.422.300 |
12 jun 2024 | 12,28 | 12,37 | 12,03 | 12,08 | 12,08 | 57.116.200 |
11 jun 2024 | 12,32 | 12,36 | 12,05 | 12,11 | 12,11 | 48.201.800 |
10 jun 2024 | 12,13 | 12,52 | 12,10 | 12,38 | 12,38 | 68.347.200 |
07 jun 2024 | 12,00 | 12,16 | 11,95 | 12,15 | 12,15 | 31.934.000 |
06 jun 2024 | 11,98 | 12,10 | 11,96 | 12,07 | 12,07 | 28.289.900 |
05 jun 2024 | 12,05 | 12,12 | 11,82 | 12,07 | 12,07 | 45.509.800 |
04 jun 2024 | 12,08 | 12,13 | 11,96 | 12,03 | 12,03 | 41.533.100 |
03 jun 2024 | 12,25 | 12,32 | 12,02 | 12,19 | 12,19 | 53.784.100 |
31 may 2024 | 11,77 | 12,15 | 11,66 | 12,13 | 12,13 | 57.205.800 |
30 may 2024 | 11,58 | 11,78 | 11,48 | 11,77 | 11,77 | 42.249.500 |
29 may 2024 | 11,57 | 11,65 | 11,50 | 11,56 | 11,56 | 45.759.500 |
28 may 2024 | 12,11 | 12,13 | 11,66 | 11,68 | 11,68 | 57.460.100 |
24 may 2024 | 12,16 | 12,27 | 12,04 | 12,16 | 12,16 | 40.795.100 |
23 may 2024 | 12,10 | 12,22 | 12,01 | 12,11 | 12,11 | 43.590.100 |
22 may 2024 | 12,06 | 12,08 | 11,97 | 12,03 | 12,03 | 35.403.000 |
21 may 2024 | 12,16 | 12,20 | 12,03 | 12,15 | 12,15 | 32.851.000 |
20 may 2024 | 12,27 | 12,33 | 12,14 | 12,15 | 12,15 | 27.019.100 |
17 may 2024 | 12,37 | 12,38 | 12,25 | 12,28 | 12,28 | 24.011.300 |
16 may 2024 | 12,27 | 12,48 | 12,26 | 12,38 | 12,38 | 41.502.200 |
15 may 2024 | 12,49 | 12,56 | 12,18 | 12,31 | 12,31 | 50.739.900 |
14 may 2024 | 12,44 | 12,64 | 12,36 | 12,44 | 12,44 | 39.980.400 |
13 may 2024 | 12,05 | 12,45 | 12,05 | 12,33 | 12,33 | 60.962.300 |
10 may 2024 | 12,15 | 12,17 | 11,91 | 11,99 | 11,99 | 51.447.800 |
09 may 2024 | 12,14 | 12,22 | 12,06 | 12,13 | 12,13 | 29.103.800 |
08 may 2024 | 12,08 | 12,25 | 12,02 | 12,15 | 12,15 | 38.177.200 |
07 may 2024 | 12,40 | 12,45 | 12,09 | 12,17 | 12,17 | 48.102.900 |
07 may 2024 | 0.15 Dividendo | |||||
06 may 2024 | 12,54 | 12,62 | 12,46 | 12,50 | 12,35 | 29.780.300 |
03 may 2024 | 12,64 | 12,76 | 12,39 | 12,43 | 12,28 | 47.463.300 |
02 may 2024 | 12,40 | 12,55 | 12,36 | 12,49 | 12,34 | 46.868.600 |
01 may 2024 | 12,16 | 12,43 | 12,15 | 12,20 | 12,05 | 48.749.400 |
30 abr 2024 | 12,60 | 12,60 | 12,13 | 12,15 | 12,00 | 75.890.500 |
29 abr 2024 | 12,81 | 12,84 | 12,55 | 12,75 | 12,60 | 50.285.600 |
26 abr 2024 | 12,76 | 13,02 | 12,61 | 12,79 | 12,64 | 57.257.800 |
25 abr 2024 | 12,85 | 13,18 | 12,63 | 13,04 | 12,88 | 86.944.100 |
24 abr 2024 | 12,94 | 13,05 | 12,78 | 12,95 | 12,79 | 74.510.400 |
23 abr 2024 | 13,05 | 13,05 | 12,82 | 12,94 | 12,78 | 62.807.100 |
22 abr 2024 | 12,31 | 12,90 | 12,25 | 12,88 | 12,73 | 86.462.700 |
19 abr 2024 | 12,02 | 12,23 | 12,02 | 12,14 | 11,99 | 39.592.900 |
18 abr 2024 | 12,08 | 12,17 | 11,98 | 12,06 | 11,92 | 39.902.100 |
17 abr 2024 | 12,14 | 12,25 | 12,02 | 12,04 | 11,90 | 43.646.600 |
16 abr 2024 | 12,14 | 12,25 | 11,94 | 12,09 | 11,94 | 56.392.200 |
15 abr 2024 | 12,74 | 12,82 | 12,18 | 12,23 | 12,08 | 59.484.400 |
12 abr 2024 | 12,92 | 12,92 | 12,50 | 12,61 | 12,46 | 52.319.600 |
11 abr 2024 | 13,11 | 13,14 | 12,91 | 13,04 | 12,88 | 38.383.100 |
10 abr 2024 | 13,26 | 13,29 | 12,95 | 13,06 | 12,90 | 51.395.000 |
09 abr 2024 | 13,47 | 13,59 | 13,34 | 13,54 | 13,38 | 35.542.700 |
08 abr 2024 | 13,35 | 13,54 | 13,35 | 13,41 | 13,25 | 29.900.500 |
05 abr 2024 | 13,27 | 13,40 | 13,09 | 13,28 | 13,12 | 46.877.400 |
04 abr 2024 | 13,90 | 13,95 | 13,17 | 13,21 | 13,05 | 67.812.400 |
03 abr 2024 | 13,25 | 13,68 | 13,23 | 13,65 | 13,49 | 57.498.900 |
02 abr 2024 | 13,16 | 13,37 | 13,09 | 13,28 | 13,12 | 42.653.400 |
01 abr 2024 | 13,33 | 13,38 | 13,14 | 13,29 | 13,13 | 35.898.300 |
28 mar 2024 | 13,07 | 13,30 | 13,05 | 13,28 | 13,12 | 61.846.400 |
27 mar 2024 | 12,53 | 13,07 | 12,52 | 13,06 | 12,90 | 53.555.800 |
26 mar 2024 | 12,96 | 12,96 | 12,43 | 12,44 | 12,29 | 67.140.200 |
25 mar 2024 | 12,92 | 13,06 | 12,74 | 12,90 | 12,75 | 39.063.500 |
22 mar 2024 | 12,87 | 12,96 | 12,85 | 12,91 | 12,76 | 33.125.200 |
21 mar 2024 | 12,92 | 13,06 | 12,79 | 12,92 | 12,76 | 55.822.500 |
20 mar 2024 | 12,26 | 12,92 | 12,26 | 12,90 | 12,75 | 67.721.500 |
19 mar 2024 | 12,11 | 12,35 | 12,11 | 12,30 | 12,15 | 32.668.700 |
18 mar 2024 | 12,14 | 12,19 | 11,98 | 12,18 | 12,03 | 36.599.200 |
15 mar 2024 | 12,05 | 12,27 | 12,02 | 12,06 | 11,92 | 88.214.500 |
14 mar 2024 | 12,34 | 12,37 | 12,01 | 12,08 | 11,94 | 52.619.900 |
13 mar 2024 | 12,12 | 12,48 | 12,11 | 12,37 | 12,22 | 50.595.300 |
12 mar 2024 | 12,14 | 12,16 | 12,03 | 12,11 | 11,96 | 31.245.200 |
11 mar 2024 | 12,13 | 12,24 | 12,08 | 12,11 | 11,96 | 35.135.400 |
08 mar 2024 | 12,43 | 12,52 | 12,14 | 12,18 | 12,03 | 54.590.300 |
07 mar 2024 | 12,41 | 12,47 | 12,26 | 12,41 | 12,26 | 38.971.000 |
06 mar 2024 | 12,52 | 12,57 | 12,33 | 12,38 | 12,23 | 48.834.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |