Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
21 may 2024 | 13,25 | 13,25 | 13,00 | 13,00 | 13,00 | 600 |
20 may 2024 | 13,85 | 13,85 | 13,70 | 13,70 | 13,70 | 900 |
17 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
16 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 300 |
15 may 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
14 may 2024 | 13,25 | 13,35 | 13,25 | 13,25 | 13,25 | 700 |
13 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 500 |
10 may 2024 | 13,50 | 13,70 | 13,50 | 13,52 | 13,52 | 1900 |
09 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
08 may 2024 | 13,25 | 13,25 | 13,20 | 13,20 | 13,20 | 500 |
07 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
06 may 2024 | 13,20 | 13,75 | 13,20 | 13,75 | 13,75 | 4900 |
03 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 500 |
02 may 2024 | 13,60 | 13,60 | 13,25 | 13,25 | 13,25 | 1000 |
01 may 2024 | 13,60 | 13,62 | 13,60 | 13,62 | 13,62 | 700 |
30 abr 2024 | 13,25 | 13,90 | 13,25 | 13,80 | 13,80 | 2700 |
29 abr 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
26 abr 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 500 |
25 abr 2024 | 13,22 | 13,23 | 13,22 | 13,23 | 13,23 | 800 |
24 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
23 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
22 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 500 |
19 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
18 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
17 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 100 |
16 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 200 |
15 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
12 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
11 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
10 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 400 |
09 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
08 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
05 abr 2024 | 13,28 | 13,30 | 13,28 | 13,30 | 13,30 | 1600 |
04 abr 2024 | 13,25 | 13,28 | 13,25 | 13,28 | 13,28 | 1000 |
03 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
02 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 500 |
01 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
28 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
27 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 500 |
26 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
25 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
22 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
21 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
20 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 100 |
19 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
18 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 600 |
15 mar 2024 | 13,48 | 13,50 | 13,43 | 13,43 | 13,43 | 600 |
14 mar 2024 | 13,10 | 13,50 | 13,10 | 13,50 | 13,50 | 1000 |
13 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 500 |
12 mar 2024 | 13,75 | 13,75 | 13,65 | 13,65 | 13,65 | 700 |
11 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 500 |
08 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
07 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 500 |
06 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 100 |
05 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
04 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
01 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
29 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 500 |
28 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
27 feb 2024 | 13,55 | 13,75 | 13,00 | 13,75 | 13,75 | 900 |
26 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
23 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
22 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
21 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
20 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
16 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 200 |
15 feb 2024 | 13,75 | 13,75 | 13,65 | 13,75 | 13,75 | 1700 |
14 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 500 |
13 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 600 |
12 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | 200 |
09 feb 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | 1000 |
08 feb 2024 | 13,37 | 13,41 | 13,37 | 13,41 | 13,41 | 1500 |
07 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
06 feb 2024 | 13,60 | 13,60 | 13,00 | 13,40 | 13,40 | 1300 |
05 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
02 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
01 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 100 |
31 ene 2024 | 13,60 | 14,22 | 13,60 | 14,22 | 14,22 | 900 |
30 ene 2024 | 14,00 | 14,02 | 14,00 | 14,02 | 14,02 | 2200 |
29 ene 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
26 ene 2024 | 13,00 | 13,00 | 12,95 | 12,95 | 12,95 | 3000 |
25 ene 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
24 ene 2024 | 13,00 | 13,00 | 12,50 | 12,90 | 12,90 | 1000 |
23 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 1100 |
22 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
19 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
18 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
17 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
16 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
12 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
11 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
10 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 500 |
09 ene 2024 | 12,25 | 13,50 | 12,25 | 13,50 | 13,50 | 2300 |
08 ene 2024 | 13,00 | 13,25 | 13,00 | 13,25 | 13,25 | 1400 |
05 ene 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 500 |
04 ene 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | 1000 |
03 ene 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 1600 |
02 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 400 |
29 dic 2023 | 12,75 | 12,75 | 12,74 | 12,74 | 12,74 | 3300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |