Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | 100 |
02 jul 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
01 jul 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
28 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
27 jun 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
26 jun 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
25 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
24 jun 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
21 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
20 jun 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
19 jun 2024 | 12,51 | 12,66 | 12,51 | 12,66 | 12,66 | 100 |
18 jun 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
17 jun 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
14 jun 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
13 jun 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
12 jun 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
11 jun 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
10 jun 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
07 jun 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
06 jun 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
05 jun 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
04 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
03 jun 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
31 may 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
30 may 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
29 may 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
28 may 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
27 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
24 may 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
24 may 2024 | 0.205 Dividendo | |||||
23 may 2024 | 13,79 | 13,79 | 13,49 | 13,49 | 13,28 | 26 |
22 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,77 | - |
21 may 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | - |
20 may 2024 | 14,49 | 14,49 | 14,25 | 14,25 | 14,03 | 170 |
17 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,76 | - |
16 may 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 13,96 | - |
15 may 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,62 | - |
14 may 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,48 | - |
13 may 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,67 | - |
10 may 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | - |
09 may 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,62 | - |
08 may 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,56 | - |
07 may 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
06 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,54 | - |
03 may 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,59 | - |
02 may 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,40 | - |
30 abr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,42 | - |
29 abr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,42 | - |
26 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,31 | - |
25 abr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,57 | - |
24 abr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,44 | - |
23 abr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,41 | - |
22 abr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,43 | - |
19 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,10 | - |
18 abr 2024 | 13,41 | 13,41 | 13,15 | 13,15 | 12,95 | 100 |
17 abr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,07 | - |
16 abr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,24 | - |
15 abr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,42 | - |
12 abr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,42 | - |
11 abr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,43 | - |
10 abr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 13,97 | - |
09 abr 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 13,87 | - |
08 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,55 | - |
05 abr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,60 | - |
04 abr 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,73 | - |
03 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,78 | - |
02 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,08 | - |
28 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,18 | - |
27 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,59 | - |
26 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,79 | - |
25 mar 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 13,89 | 200 |
22 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,89 | - |
21 mar 2024 | 13,80 | 14,20 | 13,80 | 14,20 | 13,98 | 20 |
20 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,10 | - |
19 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,00 | - |
18 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,10 | - |
15 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,00 | - |
14 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,39 | - |
13 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,29 | - |
12 mar 2024 | 13,60 | 13,70 | 13,60 | 13,70 | 13,49 | 100 |
11 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,29 | - |
08 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,39 | - |
07 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,49 | - |
06 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,59 | - |
05 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,20 | - |
04 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,80 | - |
01 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,80 | 300 |
29 feb 2024 | 12,80 | 12,90 | 12,80 | 12,90 | 12,70 | 100 |
28 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,80 | - |
27 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,41 | - |
26 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,70 | - |
26 feb 2024 | 0.205 Dividendo | |||||
23 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 12,80 | - |
22 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,70 | - |
21 feb 2024 | 13,10 | 13,20 | 13,10 | 13,20 | 12,80 | 26 |
20 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,60 | - |
19 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,60 | - |
16 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,70 | - |
15 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,51 | - |
14 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |