Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 10,75 | 10,76 | 10,68 | 10,71 | 10,71 | 2.202.469 |
06 dic 2023 | 10,75 | 10,88 | 10,67 | 10,69 | 10,69 | 47.166.400 |
05 dic 2023 | 10,64 | 10,68 | 10,54 | 10,60 | 10,60 | 41.551.100 |
04 dic 2023 | 10,52 | 10,79 | 10,50 | 10,70 | 10,70 | 54.196.100 |
01 dic 2023 | 10,29 | 10,60 | 10,22 | 10,58 | 10,58 | 61.567.900 |
30 nov 2023 | 10,68 | 10,70 | 10,18 | 10,26 | 10,26 | 80.525.700 |
29 nov 2023 | 10,88 | 10,96 | 10,56 | 10,59 | 10,59 | 77.246.800 |
28 nov 2023 | 10,33 | 10,40 | 10,24 | 10,37 | 10,37 | 38.510.600 |
27 nov 2023 | 10,37 | 10,42 | 10,30 | 10,34 | 10,34 | 32.247.600 |
24 nov 2023 | 10,28 | 10,53 | 10,28 | 10,40 | 10,40 | 22.028.100 |
22 nov 2023 | 10,24 | 10,38 | 10,17 | 10,26 | 10,26 | 41.116.300 |
21 nov 2023 | 10,28 | 10,32 | 10,10 | 10,19 | 10,19 | 47.284.300 |
20 nov 2023 | 10,29 | 10,43 | 10,26 | 10,34 | 10,34 | 46.933.100 |
17 nov 2023 | 10,26 | 10,32 | 10,19 | 10,27 | 10,27 | 36.501.200 |
16 nov 2023 | 10,40 | 10,43 | 10,10 | 10,16 | 10,16 | 45.408.100 |
15 nov 2023 | 10,41 | 10,57 | 10,39 | 10,47 | 10,47 | 45.193.700 |
14 nov 2023 | 9,99 | 10,46 | 9,98 | 10,40 | 10,40 | 67.684.000 |
13 nov 2023 | 9,83 | 9,87 | 9,74 | 9,82 | 9,82 | 34.458.300 |
10 nov 2023 | 9,81 | 9,87 | 9,67 | 9,86 | 9,86 | 45.069.700 |
09 nov 2023 | 10,04 | 10,07 | 9,69 | 9,70 | 9,70 | 59.356.900 |
08 nov 2023 | 10,19 | 10,21 | 10,03 | 10,05 | 10,05 | 38.700.600 |
07 nov 2023 | 10,25 | 10,29 | 10,05 | 10,17 | 10,17 | 50.430.800 |
06 nov 2023 | 10,56 | 10,60 | 10,24 | 10,31 | 10,31 | 48.435.500 |
03 nov 2023 | 10,26 | 10,64 | 10,25 | 10,56 | 10,56 | 60.846.800 |
02 nov 2023 | 10,02 | 10,15 | 9,97 | 10,14 | 10,14 | 66.914.000 |
01 nov 2023 | 9,84 | 9,93 | 9,76 | 9,91 | 9,91 | 75.469.700 |
31 oct 2023 | 9,72 | 9,91 | 9,63 | 9,75 | 9,75 | 82.238.800 |
31 oct 2023 | 0.15 Dividendo | |||||
30 oct 2023 | 10,08 | 10,14 | 9,68 | 9,77 | 9,62 | 106.474.700 |
27 oct 2023 | 10,93 | 10,97 | 9,90 | 9,96 | 9,81 | 187.029.600 |
26 oct 2023 | 11,91 | 11,93 | 11,33 | 11,35 | 11,18 | 84.725.900 |
25 oct 2023 | 11,35 | 11,64 | 11,21 | 11,54 | 11,36 | 74.213.800 |
24 oct 2023 | 11,50 | 11,57 | 11,38 | 11,39 | 11,22 | 47.775.600 |
23 oct 2023 | 11,55 | 11,69 | 11,42 | 11,48 | 11,30 | 49.073.800 |
20 oct 2023 | 11,58 | 11,76 | 11,54 | 11,64 | 11,46 | 53.275.400 |
19 oct 2023 | 11,59 | 11,76 | 11,51 | 11,53 | 11,35 | 49.057.500 |
18 oct 2023 | 11,93 | 11,93 | 11,75 | 11,75 | 11,57 | 44.840.100 |
17 oct 2023 | 11,85 | 12,17 | 11,85 | 12,04 | 11,86 | 40.516.500 |
16 oct 2023 | 11,91 | 11,96 | 11,82 | 11,93 | 11,75 | 29.183.000 |
13 oct 2023 | 11,97 | 12,00 | 11,80 | 11,81 | 11,63 | 47.221.800 |
12 oct 2023 | 11,88 | 12,07 | 11,84 | 12,00 | 11,82 | 51.644.000 |
11 oct 2023 | 12,29 | 12,39 | 12,15 | 12,25 | 12,06 | 31.321.500 |
10 oct 2023 | 12,10 | 12,30 | 12,09 | 12,20 | 12,01 | 40.404.600 |
09 oct 2023 | 11,80 | 12,15 | 11,78 | 12,07 | 11,88 | 33.328.000 |
06 oct 2023 | 11,82 | 12,15 | 11,69 | 12,00 | 11,82 | 57.498.400 |
05 oct 2023 | 11,94 | 12,00 | 11,69 | 11,90 | 11,72 | 47.425.000 |
04 oct 2023 | 12,02 | 12,08 | 11,88 | 11,99 | 11,81 | 45.217.900 |
03 oct 2023 | 12,16 | 12,23 | 12,02 | 12,07 | 11,88 | 55.074.700 |
02 oct 2023 | 12,38 | 12,44 | 12,23 | 12,31 | 12,12 | 51.204.000 |
29 sept 2023 | 12,61 | 12,66 | 12,35 | 12,42 | 12,23 | 62.303.900 |
28 sept 2023 | 12,32 | 12,66 | 12,17 | 12,56 | 12,37 | 49.109.800 |
27 sept 2023 | 12,52 | 12,52 | 12,25 | 12,39 | 12,20 | 41.616.600 |
26 sept 2023 | 12,49 | 12,66 | 12,37 | 12,43 | 12,24 | 41.261.000 |
25 sept 2023 | 12,35 | 12,70 | 12,34 | 12,58 | 12,39 | 41.219.400 |
22 sept 2023 | 12,50 | 12,77 | 12,41 | 12,43 | 12,24 | 65.205.500 |
21 sept 2023 | 12,20 | 12,35 | 12,16 | 12,20 | 12,01 | 40.108.400 |
20 sept 2023 | 12,65 | 12,67 | 12,35 | 12,36 | 12,17 | 37.449.600 |
19 sept 2023 | 12,34 | 12,65 | 12,31 | 12,56 | 12,37 | 40.900.000 |
18 sept 2023 | 12,50 | 12,52 | 12,25 | 12,34 | 12,15 | 47.444.100 |
15 sept 2023 | 12,40 | 12,79 | 12,40 | 12,61 | 12,42 | 63.925.800 |
14 sept 2023 | 12,61 | 12,70 | 12,41 | 12,62 | 12,43 | 43.461.600 |
13 sept 2023 | 12,69 | 12,91 | 12,63 | 12,64 | 12,45 | 62.579.700 |
12 sept 2023 | 12,23 | 12,59 | 12,22 | 12,45 | 12,26 | 49.507.700 |
11 sept 2023 | 12,36 | 12,40 | 12,17 | 12,22 | 12,03 | 34.673.600 |
08 sept 2023 | 11,97 | 12,36 | 11,97 | 12,30 | 12,11 | 49.493.500 |
07 sept 2023 | 11,95 | 12,05 | 11,90 | 11,96 | 11,78 | 38.559.600 |
06 sept 2023 | 12,00 | 12,11 | 11,83 | 12,07 | 11,88 | 41.881.500 |
05 sept 2023 | 12,12 | 12,18 | 12,04 | 12,09 | 11,90 | 35.202.000 |
01 sept 2023 | 12,16 | 12,27 | 12,04 | 12,14 | 11,95 | 34.697.400 |
31 ago 2023 | 12,13 | 12,27 | 12,09 | 12,13 | 11,94 | 39.025.700 |
30 ago 2023 | 12,07 | 12,15 | 12,01 | 12,03 | 11,85 | 30.617.900 |
29 ago 2023 | 11,95 | 12,06 | 11,89 | 12,05 | 11,86 | 32.009.000 |
28 ago 2023 | 11,95 | 12,06 | 11,85 | 11,90 | 11,72 | 29.693.500 |
25 ago 2023 | 11,83 | 11,99 | 11,58 | 11,91 | 11,73 | 47.610.000 |
24 ago 2023 | 11,89 | 11,93 | 11,75 | 11,75 | 11,57 | 33.338.200 |
23 ago 2023 | 11,82 | 11,97 | 11,80 | 11,96 | 11,78 | 30.437.700 |
22 ago 2023 | 12,01 | 12,03 | 11,84 | 11,87 | 11,69 | 32.045.300 |
21 ago 2023 | 12,04 | 12,06 | 11,87 | 11,97 | 11,79 | 33.456.700 |
18 ago 2023 | 11,73 | 12,02 | 11,72 | 11,96 | 11,78 | 44.480.200 |
17 ago 2023 | 11,88 | 11,97 | 11,78 | 11,83 | 11,65 | 36.104.900 |
16 ago 2023 | 11,90 | 12,03 | 11,80 | 11,81 | 11,63 | 44.838.900 |
15 ago 2023 | 12,06 | 12,15 | 11,97 | 11,98 | 11,80 | 42.616.400 |
14 ago 2023 | 12,03 | 12,23 | 12,02 | 12,20 | 12,01 | 48.099.600 |
11 ago 2023 | 12,12 | 12,20 | 12,00 | 12,14 | 11,95 | 64.324.200 |
10 ago 2023 | 12,78 | 12,78 | 12,08 | 12,16 | 11,97 | 104.063.900 |
09 ago 2023 | 12,77 | 12,83 | 12,66 | 12,73 | 12,53 | 42.932.600 |
08 ago 2023 | 12,77 | 12,90 | 12,70 | 12,88 | 12,68 | 45.103.800 |
07 ago 2023 | 12,93 | 12,96 | 12,78 | 12,94 | 12,74 | 43.929.200 |
04 ago 2023 | 13,10 | 13,10 | 12,80 | 12,89 | 12,69 | 48.325.000 |
03 ago 2023 | 12,99 | 13,14 | 12,86 | 13,10 | 12,90 | 51.996.300 |
02 ago 2023 | 13,20 | 13,23 | 12,98 | 13,04 | 12,84 | 57.997.400 |
01 ago 2023 | 13,15 | 13,44 | 13,11 | 13,42 | 13,21 | 59.129.900 |
31 jul 2023 | 13,01 | 13,22 | 12,91 | 13,21 | 13,01 | 64.507.700 |
28 jul 2023 | 13,58 | 13,65 | 13,02 | 13,26 | 13,06 | 116.696.500 |
27 jul 2023 | 13,83 | 13,98 | 13,70 | 13,73 | 13,52 | 67.313.500 |
26 jul 2023 | 13,55 | 13,75 | 13,52 | 13,67 | 13,46 | 42.019.700 |
25 jul 2023 | 13,86 | 13,86 | 13,56 | 13,58 | 13,37 | 58.772.700 |
24 jul 2023 | 13,89 | 14,02 | 13,85 | 13,96 | 13,75 | 46.687.000 |
24 jul 2023 | 0.15 Dividendo | |||||
21 jul 2023 | 14,13 | 14,16 | 13,75 | 13,93 | 13,57 | 57.579.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |