Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 14,10 | 14,11 | 14,08 | 14,08 | 14,08 | 5955 |
01 jul 2024 | 14,19 | 14,20 | 14,08 | 14,10 | 14,10 | 29.262 |
28 jun 2024 | 14,24 | 14,29 | 14,20 | 14,24 | 14,24 | 121.733 |
27 jun 2024 | 14,23 | 14,27 | 14,19 | 14,22 | 14,22 | 135.011 |
26 jun 2024 | 14,28 | 14,31 | 14,19 | 14,20 | 14,20 | 191.424 |
25 jun 2024 | 14,23 | 14,25 | 14,20 | 14,24 | 14,24 | 70.040 |
24 jun 2024 | 14,27 | 14,30 | 14,23 | 14,29 | 14,29 | 151.492 |
21 jun 2024 | 14,30 | 14,31 | 14,24 | 14,26 | 14,26 | 984.318 |
20 jun 2024 | 14,41 | 14,44 | 14,35 | 14,36 | 14,36 | 124.516 |
19 jun 2024 | 14,36 | 14,39 | 14,34 | 14,36 | 14,36 | 38.991 |
18 jun 2024 | 14,30 | 14,34 | 14,29 | 14,32 | 14,32 | 2.707.680 |
17 jun 2024 | 14,18 | 14,20 | 14,15 | 14,20 | 14,20 | 2.156.563 |
14 jun 2024 | 14,19 | 14,19 | 14,09 | 14,14 | 14,14 | 1.343.479 |
13 jun 2024 | 14,13 | 14,15 | 14,08 | 14,10 | 14,10 | 451.400 |
12 jun 2024 | 14,02 | 14,19 | 14,01 | 14,15 | 14,15 | 58.143 |
11 jun 2024 | 13,98 | 13,98 | 13,89 | 13,94 | 13,94 | 106.468 |
10 jun 2024 | 13,88 | 13,92 | 13,86 | 13,92 | 13,92 | 63.030 |
07 jun 2024 | 13,95 | 13,96 | 13,88 | 13,93 | 13,93 | 209.924 |
06 jun 2024 | 13,93 | 13,95 | 13,92 | 13,92 | 13,92 | 755.475 |
05 jun 2024 | 13,77 | 13,86 | 13,76 | 13,86 | 13,86 | 198.298 |
04 jun 2024 | 13,68 | 13,72 | 13,63 | 13,66 | 13,66 | 151.976 |
03 jun 2024 | 13,74 | 13,80 | 13,66 | 13,68 | 13,68 | 220.221 |
31 may 2024 | 13,63 | 13,69 | 13,52 | 13,52 | 13,52 | 222.330 |
30 may 2024 | 13,61 | 13,68 | 13,61 | 13,67 | 13,67 | 133.186 |
29 may 2024 | 13,77 | 13,78 | 13,69 | 13,70 | 13,70 | 118.764 |
28 may 2024 | 13,80 | 13,84 | 13,78 | 13,79 | 13,79 | 375.306 |
24 may 2024 | 13,69 | 13,78 | 13,69 | 13,78 | 13,78 | 69.709 |
23 may 2024 | 13,81 | 13,85 | 13,75 | 13,78 | 13,78 | 160.307 |
22 may 2024 | 13,74 | 13,76 | 13,72 | 13,73 | 13,73 | 176.392 |
21 may 2024 | 13,76 | 13,77 | 13,72 | 13,73 | 13,73 | 126.514 |
20 may 2024 | 13,71 | 13,76 | 13,69 | 13,76 | 13,76 | 102.152 |
17 may 2024 | 13,71 | 13,72 | 13,68 | 13,68 | 13,68 | 1.857.838 |
16 may 2024 | 13,77 | 13,79 | 13,74 | 13,77 | 13,77 | 4.711.732 |
15 may 2024 | 13,53 | 13,69 | 13,52 | 13,69 | 13,69 | 1.030.166 |
14 may 2024 | 13,48 | 13,48 | 13,45 | 13,48 | 13,48 | 41.070 |
13 may 2024 | 13,51 | 13,51 | 13,46 | 13,47 | 13,47 | 22.398 |
10 may 2024 | 13,47 | 13,51 | 13,45 | 13,45 | 13,45 | 75.931 |
09 may 2024 | 13,39 | 13,41 | 13,35 | 13,42 | 13,42 | 38.876 |
08 may 2024 | 13,38 | 13,40 | 13,35 | 13,39 | 13,39 | 77.503 |
07 may 2024 | 13,34 | 13,40 | 13,34 | 13,40 | 13,40 | 498.174 |
03 may 2024 | 13,05 | 13,16 | 13,02 | 13,14 | 13,14 | 572.032 |
02 may 2024 | 12,98 | 13,02 | 12,92 | 12,95 | 12,95 | 59.795 |
01 may 2024 | 12,97 | 13,00 | 12,91 | 12,94 | 12,94 | 163.468 |
30 abr 2024 | 13,12 | 13,17 | 13,08 | 13,10 | 13,10 | 83.551 |
29 abr 2024 | 13,18 | 13,18 | 13,11 | 13,11 | 13,11 | 91.048 |
26 abr 2024 | 13,09 | 13,18 | 13,05 | 13,15 | 13,15 | 114.808 |
25 abr 2024 | 12,97 | 12,97 | 12,84 | 12,90 | 12,90 | 145.170 |
24 abr 2024 | 13,09 | 13,11 | 13,02 | 13,02 | 13,02 | 61.275 |
23 abr 2024 | 12,89 | 13,05 | 12,89 | 13,05 | 13,05 | 87.213 |
22 abr 2024 | 12,84 | 12,94 | 12,78 | 12,81 | 12,81 | 50.463 |
19 abr 2024 | 12,92 | 12,98 | 12,89 | 12,89 | 12,89 | 28.636 |
18 abr 2024 | 13,07 | 13,09 | 12,97 | 13,07 | 13,07 | 67.695 |
17 abr 2024 | 13,07 | 13,18 | 13,03 | 13,03 | 13,03 | 659.214 |
16 abr 2024 | 13,05 | 13,12 | 13,03 | 13,11 | 13,11 | 476.108 |
15 abr 2024 | 13,30 | 13,37 | 13,26 | 13,29 | 13,29 | 165.716 |
12 abr 2024 | 13,43 | 13,45 | 13,28 | 13,30 | 13,30 | 23.161 |
11 abr 2024 | 13,32 | 13,35 | 13,27 | 13,31 | 13,31 | 30.946 |
10 abr 2024 | 13,45 | 13,47 | 13,25 | 13,31 | 13,31 | 61.335 |
09 abr 2024 | 13,44 | 13,48 | 13,29 | 13,33 | 13,33 | 145.470 |
08 abr 2024 | 13,44 | 13,47 | 13,41 | 13,44 | 13,44 | 172.107 |
05 abr 2024 | 13,32 | 13,43 | 13,31 | 13,43 | 13,43 | 47.983 |
04 abr 2024 | 13,51 | 13,60 | 13,50 | 13,55 | 13,55 | 263.569 |
03 abr 2024 | 13,45 | 13,52 | 13,43 | 13,52 | 13,52 | 167.316 |
02 abr 2024 | 13,52 | 13,57 | 13,39 | 13,43 | 13,43 | 160.938 |
28 mar 2024 | 13,56 | 13,60 | 13,54 | 13,57 | 13,57 | 34.046 |
27 mar 2024 | 13,48 | 13,58 | 13,48 | 13,51 | 13,51 | 221.763 |
26 mar 2024 | 13,59 | 13,61 | 13,57 | 13,57 | 13,57 | 98.888 |
25 mar 2024 | 13,61 | 13,63 | 13,55 | 13,58 | 13,58 | 232.363 |
22 mar 2024 | 13,66 | 13,68 | 13,60 | 13,61 | 13,61 | 129.800 |
21 mar 2024 | 13,72 | 13,75 | 13,66 | 13,74 | 13,74 | 809.609 |
20 mar 2024 | 13,49 | 13,51 | 13,48 | 13,49 | 13,49 | 67.796 |
19 mar 2024 | 13,37 | 13,43 | 13,32 | 13,43 | 13,43 | 116.761 |
18 mar 2024 | 13,34 | 13,47 | 13,34 | 13,44 | 13,44 | 95.866 |
15 mar 2024 | 13,43 | 13,46 | 13,31 | 13,31 | 13,31 | 68.249 |
14 mar 2024 | 13,49 | 13,55 | 13,42 | 13,45 | 13,45 | 190.252 |
13 mar 2024 | 13,45 | 13,52 | 13,45 | 13,48 | 13,48 | 172.740 |
12 mar 2024 | 13,37 | 13,47 | 13,34 | 13,44 | 13,44 | 137.446 |
11 mar 2024 | 13,31 | 13,34 | 13,22 | 13,28 | 13,28 | 279.846 |
08 mar 2024 | 13,49 | 13,55 | 13,44 | 13,44 | 13,44 | 257.272 |
07 mar 2024 | 13,31 | 13,49 | 13,29 | 13,49 | 13,49 | 41.993 |
06 mar 2024 | 13,27 | 13,38 | 13,27 | 13,38 | 13,38 | 55.521 |
05 mar 2024 | 13,39 | 13,40 | 13,25 | 13,27 | 13,27 | 114.689 |
04 mar 2024 | 13,40 | 13,43 | 13,40 | 13,40 | 13,40 | 96.272 |
01 mar 2024 | 13,27 | 13,35 | 13,22 | 13,32 | 13,32 | 36.607 |
29 feb 2024 | 13,18 | 13,24 | 13,14 | 13,20 | 13,20 | 49.764 |
28 feb 2024 | 13,20 | 13,20 | 13,15 | 13,18 | 13,18 | 113.076 |
27 feb 2024 | 13,23 | 13,23 | 13,19 | 13,19 | 13,19 | 150.261 |
26 feb 2024 | 13,22 | 13,26 | 13,21 | 13,24 | 13,24 | 193.776 |
23 feb 2024 | 13,23 | 13,31 | 13,19 | 13,24 | 13,24 | 243.775 |
22 feb 2024 | 13,08 | 13,16 | 13,07 | 13,16 | 13,16 | 155.322 |
21 feb 2024 | 12,82 | 12,86 | 12,81 | 12,85 | 12,85 | 40.199 |
20 feb 2024 | 12,93 | 12,94 | 12,82 | 12,84 | 12,84 | 73.809 |
19 feb 2024 | 12,98 | 12,99 | 12,97 | 12,98 | 12,98 | 24.842 |
16 feb 2024 | 13,07 | 13,12 | 13,01 | 13,05 | 13,05 | 152.078 |
15 feb 2024 | 13,02 | 13,03 | 13,01 | 13,01 | 13,01 | 304.613 |
14 feb 2024 | 12,90 | 12,97 | 12,88 | 12,92 | 12,92 | 255.512 |
13 feb 2024 | 13,01 | 13,01 | 12,81 | 12,90 | 12,90 | 315.538 |
12 feb 2024 | 13,01 | 13,08 | 13,00 | 13,08 | 13,08 | 47.811 |
09 feb 2024 | 12,95 | 12,98 | 12,94 | 12,97 | 12,97 | 2.493.381 |
08 feb 2024 | 12,91 | 12,95 | 12,90 | 12,94 | 12,94 | 256.532 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |