Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 12,26 | 12,51 | 12,14 | 12,39 | 12,39 | 65.211.200 |
01 jun 2023 | 12,07 | 12,18 | 11,84 | 12,11 | 12,11 | 64.407.800 |
31 may 2023 | 12,48 | 12,49 | 11,96 | 12,00 | 12,00 | 86.275.300 |
30 may 2023 | 12,65 | 12,78 | 12,51 | 12,59 | 12,59 | 86.226.900 |
26 may 2023 | 11,59 | 12,29 | 11,54 | 12,09 | 12,09 | 123.257.500 |
25 may 2023 | 11,33 | 11,52 | 11,33 | 11,38 | 11,38 | 51.328.900 |
24 may 2023 | 11,64 | 11,65 | 11,25 | 11,33 | 11,33 | 71.391.000 |
23 may 2023 | 11,53 | 11,91 | 11,53 | 11,73 | 11,73 | 56.843.800 |
22 may 2023 | 11,71 | 11,73 | 11,37 | 11,63 | 11,63 | 57.417.200 |
19 may 2023 | 11,66 | 11,77 | 11,54 | 11,65 | 11,65 | 43.450.100 |
18 may 2023 | 11,46 | 11,66 | 11,45 | 11,64 | 11,64 | 38.181.400 |
17 may 2023 | 11,35 | 11,64 | 11,32 | 11,50 | 11,50 | 50.077.500 |
16 may 2023 | 11,55 | 11,58 | 11,24 | 11,25 | 11,25 | 60.514.900 |
15 may 2023 | 11,70 | 11,72 | 11,59 | 11,64 | 11,64 | 53.197.000 |
12 may 2023 | 11,93 | 11,94 | 11,65 | 11,67 | 11,67 | 45.100.700 |
11 may 2023 | 11,83 | 11,88 | 11,76 | 11,87 | 11,87 | 43.030.800 |
10 may 2023 | 12,02 | 12,04 | 11,73 | 11,89 | 11,89 | 49.193.100 |
09 may 2023 | 11,89 | 11,93 | 11,78 | 11,86 | 11,86 | 42.878.300 |
08 may 2023 | 12,02 | 12,06 | 11,85 | 12,02 | 12,02 | 49.943.800 |
05 may 2023 | 11,79 | 12,04 | 11,72 | 11,99 | 11,99 | 64.138.800 |
04 may 2023 | 11,80 | 11,83 | 11,47 | 11,56 | 11,56 | 79.792.900 |
03 may 2023 | 11,74 | 12,09 | 11,73 | 11,79 | 11,79 | 94.050.700 |
02 may 2023 | 12,05 | 12,09 | 11,66 | 11,80 | 11,80 | 91.090.400 |
01 may 2023 | 12,01 | 12,29 | 11,99 | 12,06 | 12,06 | 59.834.200 |
28 abr 2023 | 11,59 | 11,94 | 11,57 | 11,88 | 11,88 | 54.996.800 |
27 abr 2023 | 11,61 | 11,71 | 11,44 | 11,61 | 11,61 | 53.280.300 |
26 abr 2023 | 11,80 | 11,86 | 11,51 | 11,54 | 11,54 | 58.105.300 |
25 abr 2023 | 11,97 | 11,98 | 11,70 | 11,77 | 11,77 | 63.114.700 |
25 abr 2023 | 0.15 Dividendo | |||||
24 abr 2023 | 11,89 | 12,18 | 11,88 | 12,16 | 12,01 | 57.794.700 |
21 abr 2023 | 11,90 | 11,92 | 11,66 | 11,81 | 11,66 | 46.926.500 |
20 abr 2023 | 11,81 | 11,93 | 11,55 | 11,87 | 11,72 | 79.563.100 |
19 abr 2023 | 12,60 | 12,60 | 12,17 | 12,22 | 12,07 | 69.451.800 |
18 abr 2023 | 12,70 | 12,76 | 12,62 | 12,73 | 12,57 | 38.865.900 |
17 abr 2023 | 12,50 | 12,68 | 12,46 | 12,68 | 12,52 | 40.191.100 |
14 abr 2023 | 12,45 | 12,66 | 12,42 | 12,52 | 12,37 | 43.542.000 |
13 abr 2023 | 12,64 | 12,64 | 12,22 | 12,46 | 12,31 | 75.485.700 |
12 abr 2023 | 13,06 | 13,08 | 12,65 | 12,67 | 12,51 | 53.845.500 |
11 abr 2023 | 12,79 | 13,07 | 12,79 | 12,87 | 12,71 | 63.633.600 |
10 abr 2023 | 12,20 | 12,72 | 12,16 | 12,72 | 12,56 | 61.326.200 |
06 abr 2023 | 12,42 | 12,48 | 12,29 | 12,33 | 12,18 | 36.355.800 |
05 abr 2023 | 12,58 | 12,65 | 12,22 | 12,43 | 12,28 | 53.332.900 |
04 abr 2023 | 12,77 | 12,85 | 12,51 | 12,72 | 12,56 | 54.655.700 |
03 abr 2023 | 12,53 | 12,73 | 12,48 | 12,68 | 12,52 | 55.956.300 |
31 mar 2023 | 12,41 | 12,63 | 12,39 | 12,60 | 12,44 | 66.868.200 |
30 mar 2023 | 12,28 | 12,39 | 12,20 | 12,29 | 12,14 | 57.751.300 |
29 mar 2023 | 11,78 | 12,06 | 11,71 | 12,05 | 11,90 | 48.655.400 |
28 mar 2023 | 11,55 | 11,65 | 11,46 | 11,60 | 11,46 | 41.385.900 |
27 mar 2023 | 11,63 | 11,70 | 11,41 | 11,52 | 11,38 | 55.941.100 |
24 mar 2023 | 11,32 | 11,51 | 11,18 | 11,51 | 11,37 | 72.425.300 |
23 mar 2023 | 11,65 | 11,78 | 11,27 | 11,42 | 11,28 | 74.225.300 |
22 mar 2023 | 11,76 | 11,94 | 11,47 | 11,48 | 11,34 | 69.729.100 |
21 mar 2023 | 11,40 | 11,78 | 11,38 | 11,72 | 11,58 | 74.794.900 |
20 mar 2023 | 11,33 | 11,48 | 11,15 | 11,18 | 11,04 | 74.975.100 |
17 mar 2023 | 11,70 | 11,73 | 11,12 | 11,30 | 11,16 | 249.885.100 |
16 mar 2023 | 11,53 | 11,89 | 11,42 | 11,82 | 11,67 | 74.017.200 |
15 mar 2023 | 11,50 | 11,73 | 11,32 | 11,71 | 11,57 | 108.909.300 |
14 mar 2023 | 12,21 | 12,31 | 11,77 | 11,93 | 11,78 | 93.844.200 |
13 mar 2023 | 11,93 | 12,31 | 11,32 | 12,03 | 11,88 | 119.167.600 |
10 mar 2023 | 12,43 | 12,51 | 12,00 | 12,10 | 11,95 | 73.897.400 |
09 mar 2023 | 13,02 | 13,08 | 12,44 | 12,45 | 12,30 | 65.423.500 |
08 mar 2023 | 12,78 | 13,01 | 12,71 | 12,98 | 12,82 | 46.421.000 |
07 mar 2023 | 12,94 | 12,98 | 12,78 | 12,83 | 12,67 | 46.540.400 |
06 mar 2023 | 13,08 | 13,18 | 12,93 | 12,98 | 12,82 | 50.571.200 |
03 mar 2023 | 12,72 | 13,11 | 12,65 | 13,08 | 12,92 | 80.080.200 |
02 mar 2023 | 12,38 | 12,55 | 12,23 | 12,55 | 12,40 | 78.214.100 |
01 mar 2023 | 12,35 | 12,54 | 12,17 | 12,32 | 12,17 | 85.328.800 |
28 feb 2023 | 12,07 | 12,18 | 12,01 | 12,07 | 11,92 | 59.796.800 |
27 feb 2023 | 11,98 | 12,42 | 11,96 | 12,06 | 11,91 | 60.378.100 |
24 feb 2023 | 11,82 | 11,98 | 11,75 | 11,88 | 11,73 | 50.631.600 |
23 feb 2023 | 12,32 | 12,36 | 11,88 | 12,07 | 11,92 | 57.952.800 |
22 feb 2023 | 12,24 | 12,31 | 12,14 | 12,21 | 12,06 | 52.844.700 |
21 feb 2023 | 12,72 | 12,81 | 12,17 | 12,20 | 12,05 | 77.724.200 |
17 feb 2023 | 12,82 | 12,94 | 12,65 | 12,89 | 12,73 | 54.401.000 |
16 feb 2023 | 12,73 | 13,14 | 12,51 | 12,91 | 12,75 | 64.145.500 |
15 feb 2023 | 12,75 | 12,94 | 12,60 | 12,93 | 12,77 | 65.850.000 |
14 feb 2023 | 12,99 | 13,19 | 12,82 | 12,97 | 12,81 | 75.352.900 |
13 feb 2023 | 12,71 | 13,10 | 12,70 | 13,09 | 12,93 | 64.201.900 |
10 feb 2023 | 12,84 | 12,90 | 12,51 | 12,73 | 12,57 | 68.205.200 |
10 feb 2023 | 0.8 Dividendo | |||||
09 feb 2023 | 13,66 | 13,93 | 13,40 | 13,49 | 12,53 | 78.667.100 |
08 feb 2023 | 13,30 | 13,69 | 13,30 | 13,42 | 12,47 | 62.028.400 |
07 feb 2023 | 13,08 | 13,51 | 12,98 | 13,45 | 12,50 | 70.671.100 |
06 feb 2023 | 13,16 | 13,21 | 12,78 | 13,14 | 12,21 | 77.262.800 |
03 feb 2023 | 13,05 | 13,61 | 12,78 | 13,23 | 12,29 | 165.500.200 |
02 feb 2023 | 14,17 | 14,60 | 14,03 | 14,32 | 13,30 | 102.579.800 |
01 feb 2023 | 13,52 | 13,99 | 13,49 | 13,79 | 12,81 | 70.641.000 |
31 ene 2023 | 13,39 | 13,57 | 13,25 | 13,51 | 12,55 | 83.093.300 |
30 ene 2023 | 13,01 | 13,20 | 12,86 | 12,89 | 11,98 | 64.512.600 |
27 ene 2023 | 12,88 | 13,37 | 12,87 | 13,27 | 12,33 | 62.114.600 |
26 ene 2023 | 12,99 | 13,07 | 12,71 | 12,92 | 12,00 | 48.970.900 |
25 ene 2023 | 12,60 | 12,85 | 12,49 | 12,79 | 11,88 | 37.739.000 |
24 ene 2023 | 12,68 | 12,90 | 12,62 | 12,74 | 11,84 | 41.537.400 |
23 ene 2023 | 12,48 | 12,91 | 12,43 | 12,80 | 11,89 | 49.688.000 |
20 ene 2023 | 12,21 | 12,42 | 12,08 | 12,40 | 11,52 | 44.349.200 |
19 ene 2023 | 12,29 | 12,36 | 12,04 | 12,18 | 11,32 | 52.918.500 |
18 ene 2023 | 12,79 | 12,85 | 12,40 | 12,41 | 11,53 | 48.774.400 |
17 ene 2023 | 12,71 | 12,85 | 12,43 | 12,67 | 11,77 | 60.774.900 |
13 ene 2023 | 12,63 | 12,82 | 12,47 | 12,72 | 11,82 | 96.444.000 |
12 ene 2023 | 13,27 | 13,53 | 13,11 | 13,43 | 12,48 | 58.113.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |