Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | - | - | - | - | - | - |
25 sept 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
22 sept 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
21 sept 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
20 sept 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
19 sept 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
18 sept 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
15 sept 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
14 sept 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
13 sept 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
12 sept 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
11 sept 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
08 sept 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
07 sept 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
06 sept 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
05 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
01 sept 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
31 ago 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
30 ago 2023 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
29 ago 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
28 ago 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
25 ago 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
24 ago 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
23 ago 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
22 ago 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
21 ago 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
18 ago 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
17 ago 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
16 ago 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
15 ago 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
14 ago 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
11 ago 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
10 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
09 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
08 ago 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
07 ago 2023 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
04 ago 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
03 ago 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
02 ago 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
01 ago 2023 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
31 jul 2023 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
28 jul 2023 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
27 jul 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
26 jul 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
25 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
24 jul 2023 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
21 jul 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
20 jul 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
19 jul 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
18 jul 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
17 jul 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
14 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
13 jul 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
12 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
11 jul 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
10 jul 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
07 jul 2023 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
06 jul 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
05 jul 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
03 jul 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
30 jun 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
29 jun 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
28 jun 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
27 jun 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
26 jun 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
23 jun 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
22 jun 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
21 jun 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
20 jun 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
16 jun 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
15 jun 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
14 jun 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
13 jun 2023 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
12 jun 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
09 jun 2023 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
08 jun 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
07 jun 2023 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
06 jun 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
05 jun 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
02 jun 2023 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
01 jun 2023 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
31 may 2023 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
30 may 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
26 may 2023 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
25 may 2023 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
24 may 2023 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
23 may 2023 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
22 may 2023 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
19 may 2023 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
18 may 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
17 may 2023 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
16 may 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
15 may 2023 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
12 may 2023 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
11 may 2023 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
10 may 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
09 may 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
08 may 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
05 may 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
04 may 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |