Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 13,53 | 13,53 | 13,47 | 13,47 | 13,47 | 30.500 |
30 nov 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | 210.400 |
29 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 210.000 |
28 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 80.000 |
27 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 60.100 |
24 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
22 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 100 |
21 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
20 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
17 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 80.000 |
16 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 200 |
15 nov 2023 | 14,29 | 14,43 | 14,29 | 14,38 | 14,38 | 40.700 |
14 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 80.100 |
13 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 100 |
10 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
09 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 110.800 |
08 nov 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 200 |
07 nov 2023 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
06 nov 2023 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | 259.300 |
03 nov 2023 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
02 nov 2023 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | 100.300 |
01 nov 2023 | 12,58 | 12,58 | 12,11 | 12,40 | 12,40 | 1800 |
31 oct 2023 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
30 oct 2023 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | 60.000 |
27 oct 2023 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | 160.000 |
26 oct 2023 | 13,01 | 13,13 | 12,91 | 13,13 | 13,13 | 121.100 |
25 oct 2023 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | 120.300 |
24 oct 2023 | 12,55 | 12,88 | 12,55 | 12,88 | 12,88 | 1.772.700 |
23 oct 2023 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | 1.462.800 |
20 oct 2023 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | 1.690.000 |
19 oct 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 570.400 |
18 oct 2023 | 13,05 | 13,05 | 12,90 | 12,90 | 12,90 | 104.300 |
17 oct 2023 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 177.500 |
16 oct 2023 | 13,31 | 13,86 | 13,31 | 13,86 | 13,86 | 61.400 |
13 oct 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | 105.500 |
12 oct 2023 | 14,48 | 14,48 | 13,87 | 13,87 | 13,87 | 198.500 |
11 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
10 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
09 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
06 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
05 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 6400 |
04 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 400 |
03 oct 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 10.100 |
02 oct 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 11.400 |
29 sept 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
28 sept 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 500 |
27 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 190.000 |
26 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 210.000 |
25 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
22 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
21 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 220.200 |
20 sept 2023 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 1000 |
19 sept 2023 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | 60.400 |
18 sept 2023 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
15 sept 2023 | 15,30 | 16,12 | 15,30 | 16,12 | 16,12 | 900 |
14 sept 2023 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 40.300 |
13 sept 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 200 |
12 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
11 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 290.000 |
08 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
07 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 70.000 |
06 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 300 |
05 sept 2023 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
01 sept 2023 | 17,24 | 17,24 | 17,00 | 17,15 | 17,15 | 2800 |
31 ago 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
30 ago 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 200 |
29 ago 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
28 ago 2023 | 16,70 | 16,70 | 16,28 | 16,28 | 16,28 | 80.900 |
25 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
24 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
23 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
22 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
21 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | 100 |
18 ago 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | 200 |
17 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
16 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
15 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
14 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
11 ago 2023 | 18,09 | 18,09 | 18,00 | 18,00 | 18,00 | 500 |
10 ago 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 200 |
09 ago 2023 | 19,37 | 19,37 | 18,77 | 18,77 | 18,77 | 400 |
08 ago 2023 | 19,33 | 19,34 | 18,50 | 19,34 | 19,34 | 500 |
07 ago 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
04 ago 2023 | 20,49 | 20,49 | 19,68 | 19,68 | 19,68 | 1300 |
03 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 100 |
02 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 300 |
01 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 100 |
31 jul 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 100 |
28 jul 2023 | 20,00 | 20,00 | 19,10 | 19,10 | 19,10 | 24.700 |
27 jul 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
26 jul 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | 800 |
25 jul 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
24 jul 2023 | 18,72 | 18,97 | 18,72 | 18,97 | 18,97 | 400 |
21 jul 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
20 jul 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
19 jul 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | 6500 |
18 jul 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
17 jul 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 400 |
14 jul 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 900 |
13 jul 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |