Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13,82 | 13,94 | 13,82 | 13,84 | 13,84 | 26.959 |
02 may 2024 | 13,67 | 13,76 | 13,65 | 13,70 | 13,70 | 48.500 |
01 may 2024 | 13,61 | 13,78 | 13,58 | 13,61 | 13,61 | 30.100 |
30 abr 2024 | 13,63 | 13,71 | 13,60 | 13,61 | 13,61 | 29.600 |
29 abr 2024 | 13,73 | 13,75 | 13,66 | 13,67 | 13,67 | 36.800 |
26 abr 2024 | 13,60 | 13,75 | 13,59 | 13,67 | 13,67 | 46.900 |
25 abr 2024 | 13,68 | 13,68 | 13,46 | 13,49 | 13,49 | 35.900 |
24 abr 2024 | 13,89 | 13,89 | 13,68 | 13,71 | 13,71 | 35.600 |
23 abr 2024 | 13,67 | 13,90 | 13,67 | 13,81 | 13,81 | 58.700 |
22 abr 2024 | 13,45 | 13,57 | 13,42 | 13,57 | 13,57 | 33.600 |
19 abr 2024 | 13,56 | 13,56 | 13,32 | 13,33 | 13,33 | 37.500 |
18 abr 2024 | 13,59 | 13,60 | 13,43 | 13,45 | 13,45 | 35.700 |
17 abr 2024 | 13,52 | 13,59 | 13,47 | 13,47 | 13,47 | 41.800 |
16 abr 2024 | 13,47 | 13,47 | 13,37 | 13,46 | 13,46 | 43.400 |
15 abr 2024 | 13,69 | 13,70 | 13,36 | 13,37 | 13,37 | 36.600 |
12 abr 2024 | 13,81 | 13,81 | 13,55 | 13,57 | 13,57 | 40.700 |
11 abr 2024 | 13,79 | 13,84 | 13,69 | 13,83 | 13,83 | 32.200 |
10 abr 2024 | 13,79 | 13,85 | 13,66 | 13,67 | 13,67 | 95.200 |
09 abr 2024 | 13,87 | 13,90 | 13,77 | 13,86 | 13,86 | 48.500 |
08 abr 2024 | 13,81 | 13,93 | 13,80 | 13,86 | 13,86 | 62.200 |
05 abr 2024 | 13,75 | 13,87 | 13,74 | 13,80 | 13,80 | 56.800 |
04 abr 2024 | 13,92 | 13,92 | 13,65 | 13,66 | 13,66 | 52.900 |
03 abr 2024 | 13,70 | 13,87 | 13,70 | 13,80 | 13,80 | 61.100 |
02 abr 2024 | 13,86 | 13,93 | 13,78 | 13,78 | 13,78 | 48.700 |
01 abr 2024 | 14,15 | 14,21 | 13,94 | 13,98 | 13,98 | 85.100 |
28 mar 2024 | 13,95 | 14,14 | 13,95 | 14,07 | 14,07 | 80.700 |
27 mar 2024 | 13,87 | 13,98 | 13,87 | 13,95 | 13,95 | 62.900 |
26 mar 2024 | 13,81 | 13,90 | 13,77 | 13,87 | 13,87 | 72.100 |
25 mar 2024 | 13,84 | 13,85 | 13,78 | 13,81 | 13,81 | 38.900 |
22 mar 2024 | 13,86 | 13,88 | 13,77 | 13,84 | 13,84 | 48.000 |
21 mar 2024 | 13,88 | 13,90 | 13,81 | 13,81 | 13,81 | 50.500 |
20 mar 2024 | 13,72 | 13,80 | 13,66 | 13,80 | 13,80 | 88.300 |
19 mar 2024 | 13,62 | 13,71 | 13,60 | 13,69 | 13,69 | 47.100 |
18 mar 2024 | 13,75 | 13,82 | 13,61 | 13,61 | 13,61 | 67.100 |
15 mar 2024 | 13,70 | 13,77 | 13,67 | 13,68 | 13,68 | 30.500 |
14 mar 2024 | 14,14 | 14,25 | 13,74 | 13,79 | 13,79 | 91.200 |
14 mar 2024 | 0.32 Dividendo | |||||
13 mar 2024 | 14,22 | 14,28 | 14,14 | 14,27 | 13,95 | 73.400 |
12 mar 2024 | 14,06 | 14,18 | 14,02 | 14,18 | 13,86 | 35.700 |
11 mar 2024 | 14,05 | 14,06 | 13,97 | 14,02 | 13,71 | 42.800 |
08 mar 2024 | 14,07 | 14,15 | 14,02 | 14,03 | 13,72 | 34.600 |
07 mar 2024 | 14,10 | 14,13 | 14,04 | 14,07 | 13,75 | 40.400 |
06 mar 2024 | 13,95 | 14,03 | 13,92 | 13,98 | 13,67 | 36.500 |
05 mar 2024 | 14,05 | 14,05 | 13,81 | 13,82 | 13,51 | 65.500 |
04 mar 2024 | 13,96 | 14,02 | 13,92 | 14,01 | 13,70 | 46.300 |
01 mar 2024 | 13,89 | 14,00 | 13,89 | 13,98 | 13,67 | 32.600 |
29 feb 2024 | 13,81 | 13,89 | 13,81 | 13,89 | 13,58 | 38.000 |
28 feb 2024 | 13,76 | 13,86 | 13,70 | 13,72 | 13,41 | 61.300 |
27 feb 2024 | 13,72 | 13,82 | 13,72 | 13,80 | 13,49 | 46.200 |
26 feb 2024 | 13,90 | 13,90 | 13,76 | 13,79 | 13,48 | 46.300 |
23 feb 2024 | 13,90 | 13,93 | 13,86 | 13,87 | 13,56 | 51.000 |
22 feb 2024 | 13,75 | 13,90 | 13,68 | 13,88 | 13,57 | 32.700 |
21 feb 2024 | 13,50 | 13,65 | 13,50 | 13,62 | 13,31 | 39.100 |
20 feb 2024 | 13,64 | 13,71 | 13,45 | 13,52 | 13,22 | 45.300 |
16 feb 2024 | 13,76 | 13,76 | 13,63 | 13,64 | 13,33 | 28.200 |
15 feb 2024 | 13,75 | 13,81 | 13,73 | 13,76 | 13,45 | 41.600 |
14 feb 2024 | 13,67 | 13,77 | 13,65 | 13,71 | 13,40 | 39.000 |
13 feb 2024 | 13,74 | 13,74 | 13,55 | 13,58 | 13,28 | 38.500 |
12 feb 2024 | 13,83 | 13,87 | 13,76 | 13,84 | 13,53 | 49.300 |
09 feb 2024 | 13,75 | 13,84 | 13,75 | 13,81 | 13,50 | 18.800 |
08 feb 2024 | 13,67 | 13,76 | 13,67 | 13,72 | 13,41 | 22.000 |
07 feb 2024 | 13,69 | 13,80 | 13,64 | 13,76 | 13,45 | 46.200 |
06 feb 2024 | 13,39 | 13,61 | 13,38 | 13,61 | 13,30 | 58.500 |
05 feb 2024 | 13,39 | 13,39 | 13,31 | 13,38 | 13,08 | 34.700 |
02 feb 2024 | 13,38 | 13,40 | 13,31 | 13,36 | 13,06 | 37.700 |
01 feb 2024 | 13,29 | 13,33 | 13,25 | 13,33 | 13,03 | 33.400 |
31 ene 2024 | 13,39 | 13,40 | 13,19 | 13,19 | 12,89 | 22.700 |
30 ene 2024 | 13,34 | 13,41 | 13,34 | 13,38 | 13,08 | 21.200 |
29 ene 2024 | 13,31 | 13,37 | 13,24 | 13,37 | 13,07 | 32.300 |
26 ene 2024 | 13,31 | 13,34 | 13,23 | 13,24 | 12,94 | 17.900 |
25 ene 2024 | 13,35 | 13,37 | 13,23 | 13,25 | 12,95 | 34.400 |
24 ene 2024 | 13,39 | 13,39 | 13,17 | 13,26 | 12,96 | 67.200 |
23 ene 2024 | 13,40 | 13,40 | 13,16 | 13,26 | 12,96 | 63.000 |
22 ene 2024 | 13,31 | 13,39 | 13,27 | 13,31 | 13,01 | 56.100 |
19 ene 2024 | 13,30 | 13,33 | 13,20 | 13,32 | 13,02 | 52.400 |
18 ene 2024 | 12,98 | 13,24 | 12,95 | 13,22 | 12,92 | 35.700 |
17 ene 2024 | 12,90 | 12,96 | 12,80 | 12,94 | 12,65 | 37.800 |
16 ene 2024 | 12,98 | 13,10 | 12,90 | 12,94 | 12,65 | 49.000 |
12 ene 2024 | 13,13 | 13,14 | 12,99 | 13,04 | 12,75 | 71.300 |
11 ene 2024 | 12,99 | 13,17 | 12,92 | 13,06 | 12,77 | 97.400 |
10 ene 2024 | 13,11 | 13,20 | 12,96 | 13,10 | 12,81 | 84.100 |
09 ene 2024 | 13,09 | 13,18 | 12,82 | 13,07 | 12,78 | 123.700 |
08 ene 2024 | 13,15 | 13,29 | 13,04 | 13,16 | 12,86 | 127.800 |
05 ene 2024 | 13,27 | 13,46 | 13,04 | 13,15 | 12,86 | 53.400 |
04 ene 2024 | 13,47 | 13,50 | 13,23 | 13,28 | 12,98 | 39.400 |
03 ene 2024 | 13,52 | 13,58 | 13,39 | 13,56 | 13,26 | 49.500 |
02 ene 2024 | 13,66 | 13,66 | 13,33 | 13,52 | 13,22 | 52.200 |
29 dic 2023 | 13,63 | 13,74 | 13,47 | 13,55 | 13,25 | 55.900 |
28 dic 2023 | 13,41 | 13,54 | 13,20 | 13,54 | 13,24 | 60.600 |
27 dic 2023 | 13,35 | 13,63 | 13,32 | 13,40 | 13,10 | 49.900 |
26 dic 2023 | 13,31 | 13,34 | 13,17 | 13,29 | 12,99 | 40.800 |
22 dic 2023 | 13,25 | 13,30 | 13,11 | 13,26 | 12,96 | 20.900 |
21 dic 2023 | 13,24 | 13,27 | 12,98 | 13,17 | 12,87 | 93.100 |
20 dic 2023 | 13,41 | 13,55 | 13,19 | 13,19 | 12,89 | 28.500 |
19 dic 2023 | 13,38 | 13,60 | 13,30 | 13,45 | 13,15 | 45.900 |
18 dic 2023 | 13,41 | 13,45 | 13,19 | 13,35 | 13,05 | 44.600 |
15 dic 2023 | 13,55 | 13,74 | 13,19 | 13,26 | 12,96 | 38.600 |
14 dic 2023 | 13,89 | 13,93 | 13,49 | 13,61 | 13,30 | 34.700 |
14 dic 2023 | 0.32 Dividendo | |||||
13 dic 2023 | 14,12 | 14,13 | 13,83 | 14,02 | 13,39 | 74.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |