Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 13,20 | 13,20 | 11,88 | 12,08 | 12,08 | 42.768 |
25 jun 2024 | 13,50 | 13,54 | 13,20 | 13,22 | 13,22 | 23.088 |
24 jun 2024 | 13,68 | 13,70 | 13,48 | 13,50 | 13,50 | 20.151 |
21 jun 2024 | 13,90 | 13,90 | 13,66 | 13,72 | 13,72 | 30.130 |
20 jun 2024 | 13,90 | 14,36 | 13,90 | 14,12 | 14,12 | 57.732 |
19 jun 2024 | 13,78 | 13,90 | 13,32 | 13,32 | 13,32 | 19.444 |
19 jun 2024 | 0.17 Dividendo | |||||
18 jun 2024 | 13,04 | 13,78 | 12,92 | 13,78 | 13,61 | 28.049 |
17 jun 2024 | 13,36 | 13,58 | 12,90 | 13,02 | 12,86 | 26.626 |
14 jun 2024 | 13,30 | 13,80 | 13,30 | 13,36 | 13,20 | 18.263 |
13 jun 2024 | 13,48 | 13,58 | 13,38 | 13,40 | 13,23 | 26.361 |
12 jun 2024 | 13,20 | 13,56 | 13,10 | 13,56 | 13,39 | 30.759 |
11 jun 2024 | 13,62 | 13,68 | 13,12 | 13,26 | 13,10 | 24.806 |
10 jun 2024 | 13,50 | 13,86 | 13,50 | 13,62 | 13,45 | 4780 |
07 jun 2024 | 13,88 | 13,88 | 13,60 | 13,70 | 13,53 | 15.061 |
06 jun 2024 | 13,90 | 14,06 | 13,80 | 13,90 | 13,73 | 26.376 |
05 jun 2024 | 14,30 | 14,30 | 13,72 | 13,76 | 13,59 | 15.367 |
04 jun 2024 | 13,96 | 14,26 | 13,86 | 14,14 | 13,97 | 10.252 |
03 jun 2024 | 14,46 | 14,46 | 14,16 | 14,26 | 14,08 | 6998 |
31 may 2024 | 14,00 | 14,50 | 13,80 | 14,38 | 14,20 | 16.500 |
30 may 2024 | 14,30 | 14,52 | 14,30 | 14,46 | 14,28 | 29.646 |
29 may 2024 | 14,10 | 14,54 | 14,04 | 14,32 | 14,14 | 30.450 |
28 may 2024 | 13,76 | 14,32 | 13,76 | 14,26 | 14,08 | 16.176 |
27 may 2024 | 13,60 | 14,12 | 13,50 | 14,00 | 13,83 | 10.874 |
24 may 2024 | 13,98 | 14,00 | 13,38 | 13,60 | 13,43 | 27.915 |
23 may 2024 | 14,40 | 14,50 | 13,62 | 13,78 | 13,61 | 28.960 |
22 may 2024 | 13,84 | 14,46 | 13,80 | 14,18 | 14,01 | 38.875 |
21 may 2024 | 14,54 | 14,54 | 13,86 | 13,94 | 13,77 | 15.542 |
20 may 2024 | 14,48 | 14,56 | 14,40 | 14,48 | 14,30 | 8312 |
17 may 2024 | 14,30 | 14,56 | 14,30 | 14,48 | 14,30 | 14.011 |
16 may 2024 | 14,46 | 14,46 | 14,14 | 14,40 | 14,22 | 21.633 |
15 may 2024 | 14,30 | 14,30 | 14,00 | 14,20 | 14,02 | 7699 |
14 may 2024 | 14,32 | 14,40 | 14,12 | 14,18 | 14,01 | 12.905 |
13 may 2024 | 14,10 | 14,40 | 13,98 | 14,30 | 14,12 | 16.112 |
10 may 2024 | 14,10 | 14,20 | 14,04 | 14,16 | 13,99 | 8619 |
09 may 2024 | 14,08 | 14,20 | 13,68 | 14,10 | 13,93 | 27.410 |
08 may 2024 | 13,80 | 14,16 | 13,76 | 14,16 | 13,99 | 43.362 |
07 may 2024 | 13,52 | 14,02 | 13,52 | 13,90 | 13,73 | 48.787 |
06 may 2024 | 13,74 | 13,84 | 13,60 | 13,68 | 13,51 | 15.972 |
03 may 2024 | 13,20 | 13,82 | 13,10 | 13,74 | 13,57 | 80.009 |
02 may 2024 | 12,70 | 13,20 | 12,68 | 13,10 | 12,94 | 50.826 |
30 abr 2024 | 13,04 | 13,04 | 12,56 | 12,58 | 12,42 | 17.914 |
29 abr 2024 | 12,88 | 13,04 | 12,72 | 13,00 | 12,84 | 12.066 |
26 abr 2024 | 13,08 | 13,08 | 12,80 | 12,86 | 12,70 | 19.328 |
25 abr 2024 | 13,20 | 13,34 | 12,96 | 12,96 | 12,80 | 17.204 |
24 abr 2024 | 13,10 | 13,44 | 13,10 | 13,30 | 13,14 | 7679 |
23 abr 2024 | 13,26 | 13,44 | 13,24 | 13,30 | 13,14 | 17.590 |
22 abr 2024 | 13,28 | 13,46 | 13,04 | 13,18 | 13,02 | 14.637 |
19 abr 2024 | 12,96 | 13,26 | 12,96 | 13,26 | 13,10 | 19.347 |
18 abr 2024 | 13,10 | 13,24 | 13,02 | 13,24 | 13,08 | 32.918 |
17 abr 2024 | 12,92 | 13,26 | 12,92 | 13,08 | 12,92 | 59.442 |
16 abr 2024 | 13,10 | 13,16 | 12,78 | 13,10 | 12,94 | 39.414 |
15 abr 2024 | 13,22 | 13,42 | 13,12 | 13,22 | 13,06 | 29.164 |
12 abr 2024 | 13,70 | 13,86 | 13,16 | 13,22 | 13,06 | 52.477 |
11 abr 2024 | 13,80 | 13,86 | 13,42 | 13,74 | 13,57 | 69.815 |
10 abr 2024 | 13,68 | 13,68 | 13,30 | 13,52 | 13,35 | 40.371 |
09 abr 2024 | 13,94 | 14,00 | 13,42 | 13,42 | 13,25 | 37.533 |
08 abr 2024 | 13,52 | 13,96 | 13,48 | 13,96 | 13,79 | 70.669 |
05 abr 2024 | 13,32 | 13,62 | 13,10 | 13,62 | 13,45 | 70.056 |
04 abr 2024 | 13,76 | 14,00 | 13,72 | 13,72 | 13,55 | 34.319 |
03 abr 2024 | 13,10 | 13,68 | 13,10 | 13,64 | 13,47 | 56.403 |
02 abr 2024 | 13,10 | 13,20 | 12,82 | 13,20 | 13,04 | 39.417 |
28 mar 2024 | 13,12 | 13,40 | 12,96 | 13,10 | 12,94 | 69.218 |
27 mar 2024 | 12,08 | 13,16 | 12,02 | 13,12 | 12,96 | 102.573 |
26 mar 2024 | 12,40 | 12,42 | 11,96 | 12,00 | 11,85 | 49.828 |
25 mar 2024 | 12,40 | 12,64 | 12,20 | 12,42 | 12,27 | 30.392 |
22 mar 2024 | 12,10 | 12,42 | 11,84 | 12,42 | 12,27 | 49.469 |
21 mar 2024 | 11,72 | 12,16 | 11,02 | 12,12 | 11,97 | 178.180 |
20 mar 2024 | 11,68 | 12,04 | 11,68 | 11,72 | 11,58 | 64.567 |
19 mar 2024 | 11,60 | 11,80 | 11,46 | 11,64 | 11,50 | 30.646 |
18 mar 2024 | 11,56 | 11,76 | 11,40 | 11,40 | 11,26 | 27.271 |
15 mar 2024 | 11,30 | 11,78 | 11,06 | 11,54 | 11,40 | 71.377 |
14 mar 2024 | 11,30 | 11,36 | 10,94 | 11,14 | 11,00 | 38.906 |
13 mar 2024 | 11,24 | 11,36 | 11,08 | 11,12 | 10,98 | 27.621 |
12 mar 2024 | 11,74 | 12,02 | 11,22 | 11,22 | 11,08 | 76.944 |
11 mar 2024 | 11,30 | 11,82 | 10,74 | 11,74 | 11,60 | 148.729 |
08 mar 2024 | 10,10 | 11,20 | 10,00 | 11,20 | 11,06 | 89.804 |
07 mar 2024 | 9,80 | 10,18 | 9,62 | 10,10 | 9,98 | 157.849 |
06 mar 2024 | 9,70 | 9,95 | 9,57 | 9,85 | 9,73 | 103.395 |
05 mar 2024 | 9,80 | 9,93 | 9,71 | 9,78 | 9,66 | 81.718 |
04 mar 2024 | 9,61 | 9,80 | 9,33 | 9,80 | 9,68 | 84.725 |
01 mar 2024 | 9,35 | 9,65 | 9,35 | 9,63 | 9,51 | 74.649 |
29 feb 2024 | 9,48 | 9,48 | 9,31 | 9,34 | 9,22 | 76.987 |
28 feb 2024 | 9,53 | 9,80 | 9,34 | 9,41 | 9,29 | 28.563 |
27 feb 2024 | 9,36 | 9,67 | 9,36 | 9,66 | 9,54 | 22.321 |
26 feb 2024 | 9,69 | 9,69 | 9,40 | 9,44 | 9,32 | 22.500 |
23 feb 2024 | 9,84 | 9,84 | 9,56 | 9,65 | 9,53 | 21.236 |
22 feb 2024 | 9,91 | 9,91 | 9,73 | 9,73 | 9,61 | 21.734 |
21 feb 2024 | 10,00 | 10,00 | 9,73 | 9,73 | 9,61 | 24.152 |
20 feb 2024 | 10,30 | 10,30 | 9,99 | 10,00 | 9,88 | 29.426 |
19 feb 2024 | 10,44 | 10,44 | 10,18 | 10,20 | 10,07 | 22.831 |
16 feb 2024 | 10,30 | 10,56 | 10,24 | 10,50 | 10,37 | 78.825 |
15 feb 2024 | 10,52 | 10,60 | 10,22 | 10,22 | 10,09 | 22.202 |
14 feb 2024 | 10,76 | 10,76 | 10,40 | 10,56 | 10,43 | 64.465 |
13 feb 2024 | 10,56 | 11,08 | 10,50 | 10,84 | 10,71 | 131.179 |
12 feb 2024 | 10,20 | 10,36 | 10,18 | 10,36 | 10,23 | 57.785 |
09 feb 2024 | 10,18 | 10,22 | 10,10 | 10,14 | 10,01 | 44.640 |
08 feb 2024 | 9,90 | 10,08 | 9,88 | 10,08 | 9,96 | 12.779 |
07 feb 2024 | 9,94 | 10,02 | 9,86 | 9,86 | 9,74 | 38.695 |
06 feb 2024 | 10,04 | 10,16 | 9,86 | 9,99 | 9,87 | 27.991 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |