Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 13,10 | 13,43 | 13,06 | 13,23 | 13,23 | 1.680.600 |
25 jul 2024 | 12,41 | 13,03 | 12,38 | 12,85 | 12,85 | 1.067.200 |
24 jul 2024 | 12,43 | 12,65 | 12,27 | 12,35 | 12,35 | 1.381.800 |
23 jul 2024 | 12,77 | 12,82 | 12,44 | 12,49 | 12,49 | 2.295.700 |
22 jul 2024 | 12,70 | 12,92 | 12,45 | 12,89 | 12,89 | 1.216.300 |
19 jul 2024 | 12,71 | 12,82 | 12,43 | 12,66 | 12,66 | 1.378.800 |
18 jul 2024 | 12,80 | 13,46 | 12,70 | 12,73 | 12,73 | 1.961.000 |
17 jul 2024 | 12,52 | 13,07 | 12,49 | 12,86 | 12,86 | 1.925.500 |
16 jul 2024 | 12,19 | 12,61 | 12,12 | 12,58 | 12,58 | 1.762.000 |
15 jul 2024 | 12,34 | 12,34 | 12,06 | 12,12 | 12,12 | 2.056.500 |
12 jul 2024 | 12,25 | 12,44 | 12,07 | 12,32 | 12,32 | 2.210.300 |
11 jul 2024 | 11,50 | 12,17 | 11,44 | 12,14 | 12,14 | 2.465.900 |
10 jul 2024 | 10,63 | 11,28 | 10,62 | 11,25 | 11,25 | 2.098.800 |
09 jul 2024 | 10,90 | 10,91 | 10,59 | 10,67 | 10,67 | 1.684.800 |
08 jul 2024 | 11,00 | 11,07 | 10,72 | 10,99 | 10,99 | 2.470.000 |
05 jul 2024 | 11,15 | 11,17 | 10,78 | 10,89 | 10,89 | 2.234.400 |
03 jul 2024 | 11,19 | 11,36 | 11,09 | 11,16 | 11,16 | 985.100 |
02 jul 2024 | 11,46 | 11,46 | 10,97 | 11,18 | 11,18 | 2.942.000 |
01 jul 2024 | 11,56 | 11,83 | 11,37 | 11,42 | 11,42 | 2.528.400 |
28 jun 2024 | 10,69 | 11,52 | 10,69 | 11,46 | 11,46 | 4.391.500 |
27 jun 2024 | 10,70 | 10,83 | 10,55 | 10,68 | 10,68 | 2.878.000 |
26 jun 2024 | 11,15 | 11,16 | 10,76 | 10,78 | 10,78 | 4.450.300 |
25 jun 2024 | 12,10 | 12,12 | 11,17 | 11,18 | 11,18 | 3.323.200 |
24 jun 2024 | 11,92 | 12,31 | 11,91 | 12,04 | 12,04 | 5.091.300 |
21 jun 2024 | 11,90 | 12,18 | 11,59 | 12,08 | 12,08 | 49.135.100 |
20 jun 2024 | 11,48 | 11,96 | 11,40 | 11,87 | 11,87 | 3.827.600 |
18 jun 2024 | 11,64 | 11,96 | 11,55 | 11,55 | 11,55 | 3.143.500 |
17 jun 2024 | 11,02 | 11,78 | 11,02 | 11,64 | 11,64 | 4.050.100 |
14 jun 2024 | 11,23 | 11,44 | 11,02 | 11,07 | 11,07 | 2.362.800 |
14 jun 2024 | 0.05 Dividendo | |||||
13 jun 2024 | 11,39 | 11,54 | 11,22 | 11,38 | 11,33 | 2.273.500 |
12 jun 2024 | 11,69 | 11,81 | 11,41 | 11,41 | 11,36 | 2.897.900 |
11 jun 2024 | 12,38 | 12,38 | 11,51 | 11,53 | 11,48 | 3.731.600 |
10 jun 2024 | 12,37 | 12,74 | 12,26 | 12,45 | 12,40 | 4.270.800 |
07 jun 2024 | 12,03 | 12,30 | 11,96 | 12,24 | 12,19 | 2.083.300 |
06 jun 2024 | 11,92 | 12,33 | 11,92 | 12,17 | 12,12 | 1.921.900 |
05 jun 2024 | 12,30 | 12,30 | 11,88 | 11,99 | 11,94 | 2.067.000 |
04 jun 2024 | 12,06 | 12,53 | 12,01 | 12,30 | 12,25 | 4.181.700 |
03 jun 2024 | 11,79 | 12,16 | 11,64 | 12,12 | 12,07 | 4.054.400 |
31 may 2024 | 11,08 | 11,72 | 11,03 | 11,60 | 11,55 | 13.288.900 |
30 may 2024 | 10,59 | 11,12 | 10,55 | 11,02 | 10,97 | 3.974.600 |
29 may 2024 | 10,15 | 10,53 | 10,11 | 10,48 | 10,43 | 3.430.500 |
28 may 2024 | 10,68 | 10,89 | 10,21 | 10,32 | 10,27 | 3.986.100 |
24 may 2024 | 10,80 | 10,82 | 10,44 | 10,64 | 10,59 | 3.430.900 |
23 may 2024 | 11,19 | 11,21 | 10,71 | 10,71 | 10,66 | 2.488.200 |
22 may 2024 | 11,55 | 11,55 | 11,13 | 11,21 | 11,16 | 2.594.900 |
21 may 2024 | 11,98 | 12,04 | 11,16 | 11,63 | 11,58 | 4.861.600 |
20 may 2024 | 12,09 | 12,15 | 11,89 | 11,90 | 11,85 | 1.804.200 |
17 may 2024 | 12,23 | 12,32 | 12,05 | 12,07 | 12,02 | 5.354.800 |
16 may 2024 | 12,10 | 12,29 | 12,00 | 12,24 | 12,19 | 2.347.100 |
15 may 2024 | 12,51 | 12,56 | 12,12 | 12,15 | 12,10 | 1.818.500 |
14 may 2024 | 12,64 | 12,71 | 12,18 | 12,33 | 12,28 | 2.797.100 |
13 may 2024 | 12,82 | 12,93 | 12,47 | 12,49 | 12,44 | 1.964.200 |
10 may 2024 | 12,99 | 12,99 | 12,48 | 12,76 | 12,70 | 2.631.200 |
09 may 2024 | 13,00 | 13,05 | 12,82 | 12,98 | 12,92 | 1.717.900 |
08 may 2024 | 13,04 | 13,08 | 12,87 | 13,03 | 12,97 | 2.310.800 |
07 may 2024 | 13,72 | 13,72 | 13,17 | 13,17 | 13,11 | 2.765.200 |
06 may 2024 | 14,10 | 14,29 | 13,55 | 13,65 | 13,59 | 2.957.000 |
03 may 2024 | 13,75 | 14,30 | 13,62 | 13,95 | 13,89 | 3.968.800 |
02 may 2024 | 13,30 | 13,67 | 12,79 | 13,56 | 13,50 | 5.581.500 |
01 may 2024 | 12,10 | 13,66 | 11,02 | 13,25 | 13,19 | 15.903.600 |
30 abr 2024 | 18,14 | 18,28 | 18,04 | 18,07 | 17,99 | 2.299.100 |
29 abr 2024 | 18,13 | 18,39 | 18,05 | 18,33 | 18,25 | 1.362.500 |
26 abr 2024 | 18,07 | 18,25 | 17,98 | 17,99 | 17,91 | 1.510.900 |
25 abr 2024 | 18,06 | 18,11 | 17,66 | 17,96 | 17,88 | 1.604.500 |
24 abr 2024 | 18,05 | 18,26 | 17,93 | 18,20 | 18,12 | 1.718.000 |
23 abr 2024 | 18,18 | 18,44 | 18,10 | 18,21 | 18,13 | 1.349.700 |
22 abr 2024 | 18,29 | 18,49 | 18,17 | 18,26 | 18,18 | 1.484.800 |
19 abr 2024 | 17,68 | 18,28 | 17,65 | 18,26 | 18,18 | 1.694.600 |
18 abr 2024 | 17,48 | 17,68 | 17,32 | 17,68 | 17,60 | 1.296.400 |
17 abr 2024 | 17,40 | 17,51 | 17,19 | 17,30 | 17,22 | 1.194.900 |
16 abr 2024 | 17,47 | 17,57 | 17,29 | 17,30 | 17,22 | 1.315.500 |
15 abr 2024 | 17,69 | 17,90 | 17,45 | 17,61 | 17,53 | 1.682.100 |
12 abr 2024 | 17,85 | 17,87 | 17,59 | 17,66 | 17,58 | 1.804.800 |
11 abr 2024 | 18,49 | 18,52 | 17,94 | 17,97 | 17,89 | 1.528.600 |
10 abr 2024 | 18,55 | 18,58 | 18,20 | 18,32 | 18,24 | 1.486.800 |
09 abr 2024 | 19,10 | 19,33 | 18,89 | 18,98 | 18,90 | 1.326.200 |
08 abr 2024 | 18,80 | 19,07 | 18,76 | 18,99 | 18,91 | 1.206.500 |
05 abr 2024 | 18,66 | 18,81 | 18,52 | 18,69 | 18,61 | 1.345.700 |
04 abr 2024 | 18,50 | 19,09 | 18,48 | 18,75 | 18,67 | 1.743.600 |
03 abr 2024 | 18,36 | 18,62 | 18,28 | 18,60 | 18,52 | 2.292.100 |
02 abr 2024 | 18,69 | 18,71 | 18,11 | 18,43 | 18,35 | 2.043.100 |
01 abr 2024 | 19,16 | 19,18 | 18,87 | 18,90 | 18,82 | 1.527.400 |
28 mar 2024 | 18,96 | 19,17 | 18,89 | 19,15 | 19,07 | 1.100.300 |
27 mar 2024 | 18,21 | 19,02 | 18,21 | 18,96 | 18,88 | 2.436.700 |
26 mar 2024 | 18,65 | 18,71 | 17,81 | 18,08 | 18,00 | 2.784.400 |
25 mar 2024 | 18,89 | 19,06 | 18,57 | 18,69 | 18,61 | 2.346.800 |
22 mar 2024 | 18,98 | 18,99 | 18,69 | 18,78 | 18,70 | 1.499.300 |
21 mar 2024 | 18,91 | 19,10 | 18,76 | 18,93 | 18,85 | 1.552.100 |
20 mar 2024 | 18,80 | 18,90 | 18,52 | 18,88 | 18,80 | 1.560.900 |
19 mar 2024 | 18,35 | 18,92 | 18,35 | 18,80 | 18,72 | 1.702.100 |
18 mar 2024 | 18,53 | 18,75 | 18,37 | 18,41 | 18,33 | 1.847.600 |
15 mar 2024 | 18,40 | 18,88 | 18,34 | 18,64 | 18,56 | 5.814.000 |
14 mar 2024 | 18,90 | 18,90 | 18,40 | 18,56 | 18,48 | 2.034.500 |
14 mar 2024 | 0.46 Dividendo | |||||
13 mar 2024 | 19,45 | 19,63 | 19,17 | 19,33 | 18,79 | 2.225.400 |
12 mar 2024 | 20,37 | 20,48 | 19,12 | 19,38 | 18,84 | 3.425.800 |
11 mar 2024 | 20,46 | 20,74 | 20,40 | 20,68 | 20,10 | 1.279.200 |
08 mar 2024 | 20,69 | 20,82 | 20,37 | 20,46 | 19,89 | 1.249.900 |
07 mar 2024 | 20,83 | 20,91 | 20,51 | 20,55 | 19,97 | 1.290.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |