Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 13,53 | 13,54 | 13,50 | 13,52 | 13,52 | 134.700 |
24 jun 2024 | 13,52 | 13,55 | 13,50 | 13,50 | 13,50 | 74.800 |
21 jun 2024 | 13,58 | 13,64 | 13,52 | 13,52 | 13,52 | 83.800 |
20 jun 2024 | 13,59 | 13,73 | 13,57 | 13,59 | 13,59 | 102.300 |
18 jun 2024 | 13,61 | 13,67 | 13,56 | 13,60 | 13,60 | 92.500 |
17 jun 2024 | 13,58 | 13,68 | 13,58 | 13,62 | 13,62 | 148.200 |
14 jun 2024 | 13,53 | 13,63 | 13,53 | 13,59 | 13,59 | 61.100 |
14 jun 2024 | 0.122 Dividendo | |||||
13 jun 2024 | 13,70 | 13,72 | 13,64 | 13,69 | 13,57 | 137.200 |
12 jun 2024 | 13,60 | 13,66 | 13,57 | 13,61 | 13,49 | 68.600 |
11 jun 2024 | 13,51 | 13,59 | 13,51 | 13,56 | 13,44 | 62.700 |
10 jun 2024 | 13,58 | 13,59 | 13,54 | 13,56 | 13,44 | 58.400 |
07 jun 2024 | 13,50 | 13,58 | 13,50 | 13,58 | 13,46 | 55.800 |
06 jun 2024 | 13,56 | 13,57 | 13,49 | 13,54 | 13,42 | 64.100 |
05 jun 2024 | 13,50 | 13,58 | 13,47 | 13,56 | 13,44 | 151.400 |
04 jun 2024 | 13,48 | 13,51 | 13,33 | 13,43 | 13,31 | 135.900 |
03 jun 2024 | 13,39 | 13,46 | 13,35 | 13,45 | 13,33 | 103.500 |
31 may 2024 | 13,38 | 13,38 | 13,30 | 13,37 | 13,25 | 90.800 |
30 may 2024 | 13,21 | 13,32 | 13,16 | 13,30 | 13,18 | 110.300 |
29 may 2024 | 13,19 | 13,27 | 13,16 | 13,17 | 13,05 | 128.100 |
28 may 2024 | 13,38 | 13,40 | 13,30 | 13,30 | 13,18 | 113.600 |
24 may 2024 | 13,45 | 13,47 | 13,37 | 13,40 | 13,28 | 104.800 |
23 may 2024 | 13,46 | 13,50 | 13,39 | 13,39 | 13,27 | 75.700 |
22 may 2024 | 13,49 | 13,50 | 13,46 | 13,46 | 13,34 | 37.300 |
21 may 2024 | 13,50 | 13,50 | 13,44 | 13,46 | 13,34 | 163.000 |
20 may 2024 | 13,49 | 13,49 | 13,44 | 13,48 | 13,36 | 51.800 |
17 may 2024 | 13,49 | 13,49 | 13,42 | 13,44 | 13,32 | 48.500 |
16 may 2024 | 13,50 | 13,52 | 13,42 | 13,46 | 13,34 | 71.900 |
15 may 2024 | 13,46 | 13,54 | 13,45 | 13,52 | 13,40 | 94.800 |
14 may 2024 | 13,41 | 13,44 | 13,41 | 13,42 | 13,30 | 75.400 |
13 may 2024 | 13,39 | 13,41 | 13,38 | 13,40 | 13,28 | 48.600 |
10 may 2024 | 13,37 | 13,39 | 13,32 | 13,38 | 13,26 | 71.800 |
09 may 2024 | 13,37 | 13,39 | 13,32 | 13,32 | 13,20 | 81.200 |
09 may 2024 | 0.122 Dividendo | |||||
08 may 2024 | 13,45 | 13,48 | 13,40 | 13,42 | 13,18 | 119.700 |
07 may 2024 | 13,50 | 13,50 | 13,42 | 13,44 | 13,20 | 134.800 |
06 may 2024 | 13,40 | 13,50 | 13,38 | 13,50 | 13,26 | 163.000 |
03 may 2024 | 13,32 | 13,43 | 13,32 | 13,43 | 13,19 | 104.400 |
02 may 2024 | 13,30 | 13,39 | 13,26 | 13,30 | 13,06 | 89.300 |
01 may 2024 | 13,29 | 13,35 | 13,28 | 13,31 | 13,07 | 163.300 |
30 abr 2024 | 13,34 | 13,38 | 13,30 | 13,31 | 13,07 | 110.300 |
29 abr 2024 | 13,30 | 13,35 | 13,30 | 13,34 | 13,10 | 65.700 |
26 abr 2024 | 13,23 | 13,36 | 13,23 | 13,32 | 13,08 | 89.100 |
25 abr 2024 | 13,25 | 13,27 | 13,11 | 13,21 | 12,97 | 199.500 |
24 abr 2024 | 13,33 | 13,34 | 13,19 | 13,30 | 13,06 | 202.400 |
23 abr 2024 | 13,37 | 13,47 | 13,29 | 13,34 | 13,10 | 115.000 |
22 abr 2024 | 13,34 | 13,40 | 13,31 | 13,39 | 13,15 | 95.200 |
19 abr 2024 | 13,26 | 13,36 | 13,23 | 13,32 | 13,08 | 142.900 |
18 abr 2024 | 13,15 | 13,27 | 13,14 | 13,24 | 13,00 | 150.600 |
17 abr 2024 | 13,00 | 13,16 | 12,97 | 13,12 | 12,88 | 138.200 |
16 abr 2024 | 12,96 | 13,09 | 12,91 | 12,97 | 12,74 | 148.500 |
15 abr 2024 | 13,25 | 13,26 | 12,92 | 12,95 | 12,72 | 244.300 |
12 abr 2024 | 13,29 | 13,32 | 13,13 | 13,17 | 12,93 | 145.200 |
11 abr 2024 | 13,37 | 13,37 | 13,22 | 13,29 | 13,05 | 86.400 |
11 abr 2024 | 0.122 Dividendo | |||||
10 abr 2024 | 13,46 | 13,46 | 13,36 | 13,39 | 13,03 | 116.700 |
09 abr 2024 | 13,52 | 13,54 | 13,47 | 13,53 | 13,17 | 100.100 |
08 abr 2024 | 13,45 | 13,47 | 13,42 | 13,47 | 13,11 | 87.900 |
05 abr 2024 | 13,36 | 13,45 | 13,33 | 13,40 | 13,04 | 67.000 |
04 abr 2024 | 13,47 | 13,49 | 13,34 | 13,36 | 13,00 | 60.300 |
03 abr 2024 | 13,40 | 13,46 | 13,37 | 13,44 | 13,08 | 77.500 |
02 abr 2024 | 13,46 | 13,50 | 13,45 | 13,48 | 13,12 | 76.400 |
01 abr 2024 | 13,50 | 13,57 | 13,49 | 13,50 | 13,14 | 150.200 |
28 mar 2024 | 13,52 | 13,55 | 13,46 | 13,54 | 13,18 | 108.600 |
27 mar 2024 | 13,55 | 13,56 | 13,45 | 13,50 | 13,14 | 133.500 |
26 mar 2024 | 13,41 | 13,50 | 13,40 | 13,47 | 13,11 | 144.300 |
25 mar 2024 | 13,37 | 13,40 | 13,35 | 13,37 | 13,01 | 124.100 |
22 mar 2024 | 13,35 | 13,39 | 13,31 | 13,35 | 12,99 | 126.800 |
21 mar 2024 | 13,26 | 13,35 | 13,25 | 13,30 | 12,94 | 133.200 |
20 mar 2024 | 13,17 | 13,24 | 13,13 | 13,24 | 12,88 | 131.800 |
19 mar 2024 | 13,19 | 13,22 | 13,10 | 13,16 | 12,81 | 136.400 |
18 mar 2024 | 13,18 | 13,23 | 13,15 | 13,18 | 12,83 | 117.800 |
15 mar 2024 | 13,21 | 13,25 | 13,17 | 13,18 | 12,83 | 65.900 |
14 mar 2024 | 13,32 | 13,36 | 13,18 | 13,21 | 12,86 | 107.600 |
14 mar 2024 | 0.122 Dividendo | |||||
13 mar 2024 | 13,53 | 13,53 | 13,43 | 13,45 | 12,97 | 138.800 |
12 mar 2024 | 13,53 | 13,57 | 13,47 | 13,50 | 13,02 | 138.800 |
11 mar 2024 | 13,45 | 13,53 | 13,38 | 13,52 | 13,04 | 117.900 |
08 mar 2024 | 13,42 | 13,48 | 13,37 | 13,41 | 12,93 | 82.200 |
07 mar 2024 | 13,36 | 13,43 | 13,33 | 13,43 | 12,95 | 98.500 |
06 mar 2024 | 13,47 | 13,47 | 13,29 | 13,31 | 12,83 | 141.500 |
05 mar 2024 | 13,55 | 13,59 | 13,37 | 13,38 | 12,90 | 155.300 |
04 mar 2024 | 13,47 | 13,55 | 13,47 | 13,55 | 13,07 | 133.200 |
01 mar 2024 | 13,40 | 13,52 | 13,40 | 13,48 | 13,00 | 153.900 |
29 feb 2024 | 13,33 | 13,42 | 13,27 | 13,39 | 12,91 | 187.200 |
28 feb 2024 | 13,14 | 13,26 | 13,12 | 13,26 | 12,79 | 118.000 |
27 feb 2024 | 12,99 | 13,15 | 12,99 | 13,15 | 12,68 | 101.400 |
26 feb 2024 | 12,97 | 13,03 | 12,93 | 12,98 | 12,52 | 99.900 |
23 feb 2024 | 12,90 | 12,96 | 12,88 | 12,95 | 12,49 | 102.600 |
22 feb 2024 | 12,93 | 12,95 | 12,82 | 12,84 | 12,38 | 184.100 |
21 feb 2024 | 12,81 | 12,85 | 12,81 | 12,85 | 12,39 | 142.300 |
20 feb 2024 | 12,82 | 12,87 | 12,82 | 12,84 | 12,38 | 97.400 |
16 feb 2024 | 12,86 | 12,89 | 12,79 | 12,87 | 12,41 | 126.000 |
15 feb 2024 | 12,76 | 12,88 | 12,76 | 12,87 | 12,41 | 166.900 |
15 feb 2024 | 0.122 Dividendo | |||||
14 feb 2024 | 12,85 | 12,93 | 12,82 | 12,90 | 12,32 | 140.100 |
13 feb 2024 | 12,80 | 12,84 | 12,79 | 12,82 | 12,25 | 100.500 |
12 feb 2024 | 12,92 | 12,92 | 12,83 | 12,85 | 12,27 | 164.800 |
09 feb 2024 | 12,93 | 12,93 | 12,85 | 12,87 | 12,29 | 124.300 |
08 feb 2024 | 12,91 | 12,92 | 12,87 | 12,89 | 12,31 | 99.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |