Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | 150 |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 10,98 | 11,03 | 10,89 | 10,99 | 10,99 | - |
20 jun 2024 | 10,70 | 10,81 | 10,70 | 10,81 | 10,81 | - |
19 jun 2024 | 10,66 | 10,69 | 10,65 | 10,65 | 10,65 | - |
18 jun 2024 | 10,77 | 10,98 | 10,75 | 10,90 | 10,90 | - |
17 jun 2024 | 10,26 | 10,80 | 10,24 | 10,80 | 10,80 | - |
14 jun 2024 | 10,49 | 10,54 | 10,35 | 10,35 | 10,35 | - |
14 jun 2024 | 0.05 Dividendo | |||||
13 jun 2024 | 10,47 | 10,53 | 10,45 | 10,48 | 10,43 | - |
12 jun 2024 | 10,70 | 10,73 | 10,70 | 10,73 | 10,68 | - |
11 jun 2024 | 11,45 | 11,46 | 10,84 | 10,84 | 10,79 | - |
10 jun 2024 | 11,39 | 11,66 | 11,39 | 11,66 | 11,61 | - |
07 jun 2024 | 11,09 | 11,34 | 11,09 | 11,34 | 11,29 | - |
06 jun 2024 | 11,00 | 11,23 | 10,93 | 11,23 | 11,17 | - |
05 jun 2024 | 11,23 | 11,27 | 11,02 | 11,02 | 10,97 | - |
04 jun 2024 | 10,99 | 11,48 | 10,99 | 11,31 | 11,26 | - |
03 jun 2024 | 10,63 | 10,98 | 10,55 | 10,93 | 10,87 | - |
31 may 2024 | 10,08 | 10,73 | 10,08 | 10,73 | 10,68 | - |
30 may 2024 | 9,53 | 10,20 | 9,53 | 10,20 | 10,16 | - |
29 may 2024 | 9,39 | 9,60 | 9,39 | 9,60 | 9,55 | - |
28 may 2024 | 9,75 | 9,76 | 9,52 | 9,52 | 9,47 | - |
27 may 2024 | 9,70 | 9,78 | 9,70 | 9,78 | 9,73 | - |
24 may 2024 | 9,81 | 9,90 | 9,61 | 9,82 | 9,78 | - |
23 may 2024 | 10,30 | 10,31 | 9,92 | 10,00 | 9,95 | - |
22 may 2024 | 10,62 | 10,70 | 10,34 | 10,34 | 10,29 | - |
21 may 2024 | 11,00 | 11,00 | 10,32 | 10,32 | 10,28 | - |
20 may 2024 | 10,99 | 11,10 | 10,99 | 11,10 | 11,04 | - |
17 may 2024 | 11,18 | 11,23 | 11,16 | 11,20 | 11,15 | - |
16 may 2024 | 11,01 | 11,18 | 11,00 | 11,18 | 11,13 | - |
15 may 2024 | 11,29 | 11,41 | 11,29 | 11,31 | 11,25 | 150 |
14 may 2024 | 11,48 | 11,55 | 11,33 | 11,33 | 11,28 | - |
13 may 2024 | 11,75 | 11,81 | 11,65 | 11,65 | 11,60 | - |
10 may 2024 | 11,99 | 12,05 | 11,64 | 11,64 | 11,58 | - |
09 may 2024 | 11,94 | 12,05 | 11,94 | 12,02 | 11,97 | - |
08 may 2024 | 12,18 | 12,18 | 12,04 | 12,06 | 12,01 | 25 |
07 may 2024 | 12,61 | 12,62 | 12,30 | 12,30 | 12,24 | - |
06 may 2024 | 12,80 | 12,91 | 12,65 | 12,69 | 12,63 | - |
03 may 2024 | 12,55 | 13,05 | 12,53 | 13,02 | 12,96 | - |
02 may 2024 | 11,75 | 12,41 | 11,75 | 12,41 | 12,36 | - |
30 abr 2024 | 17,01 | 17,03 | 16,97 | 17,03 | 16,95 | - |
29 abr 2024 | 17,00 | 17,08 | 16,79 | 17,08 | 17,00 | - |
26 abr 2024 | 17,01 | 17,01 | 16,87 | 16,87 | 16,79 | 30 |
25 abr 2024 | 16,81 | 16,81 | 16,53 | 16,53 | 16,46 | 120 |
24 abr 2024 | 16,93 | 17,05 | 16,87 | 16,87 | 16,79 | - |
23 abr 2024 | 17,05 | 17,16 | 17,01 | 17,16 | 17,07 | - |
22 abr 2024 | 17,63 | 17,63 | 17,19 | 17,26 | 17,18 | - |
19 abr 2024 | 16,58 | 17,05 | 16,58 | 17,02 | 16,94 | - |
18 abr 2024 | 16,14 | 16,49 | 16,14 | 16,49 | 16,41 | - |
17 abr 2024 | 16,21 | 16,33 | 16,21 | 16,33 | 16,25 | - |
16 abr 2024 | 16,47 | 16,49 | 16,33 | 16,42 | 16,35 | - |
15 abr 2024 | 16,58 | 16,60 | 16,55 | 16,56 | 16,48 | - |
12 abr 2024 | 16,69 | 16,76 | 16,60 | 16,60 | 16,53 | - |
11 abr 2024 | 16,95 | 17,11 | 16,83 | 16,83 | 16,75 | - |
10 abr 2024 | 17,40 | 17,42 | 16,97 | 16,97 | 16,89 | - |
09 abr 2024 | 17,39 | 17,67 | 17,39 | 17,51 | 17,43 | - |
08 abr 2024 | 17,13 | 17,47 | 17,13 | 17,47 | 17,38 | - |
05 abr 2024 | 17,24 | 17,26 | 17,23 | 17,26 | 17,18 | - |
04 abr 2024 | 17,07 | 17,40 | 17,07 | 17,40 | 17,31 | - |
03 abr 2024 | 16,97 | 17,08 | 16,97 | 17,08 | 16,99 | - |
02 abr 2024 | 17,53 | 17,63 | 16,84 | 16,84 | 16,76 | - |
28 mar 2024 | 17,42 | 17,66 | 17,42 | 17,61 | 17,53 | - |
27 mar 2024 | 16,63 | 17,31 | 16,63 | 17,31 | 17,23 | - |
26 mar 2024 | 17,09 | 17,18 | 16,50 | 16,50 | 16,42 | - |
25 mar 2024 | 17,27 | 17,32 | 17,23 | 17,23 | 17,14 | - |
22 mar 2024 | 17,42 | 17,47 | 17,27 | 17,47 | 17,39 | - |
21 mar 2024 | 17,25 | 17,48 | 17,25 | 17,48 | 17,39 | - |
20 mar 2024 | 17,24 | 17,25 | 17,10 | 17,10 | 17,02 | - |
19 mar 2024 | 16,83 | 17,28 | 16,83 | 17,28 | 17,20 | - |
18 mar 2024 | 17,04 | 17,17 | 16,93 | 16,93 | 16,85 | - |
15 mar 2024 | 17,02 | 17,11 | 16,95 | 17,08 | 16,99 | - |
14 mar 2024 | 17,26 | 17,42 | 17,05 | 17,05 | 16,97 | - |
14 mar 2024 | 0.46 Dividendo | |||||
13 mar 2024 | 17,64 | 17,88 | 17,63 | 17,78 | 17,24 | - |
12 mar 2024 | 18,85 | 18,88 | 17,60 | 17,60 | 17,07 | - |
11 mar 2024 | 18,88 | 18,89 | 18,75 | 18,89 | 18,31 | - |
08 mar 2024 | 18,67 | 18,74 | 18,67 | 18,74 | 18,17 | - |
07 mar 2024 | 18,88 | 19,08 | 18,88 | 18,90 | 18,32 | - |
06 mar 2024 | 18,83 | 18,99 | 18,83 | 18,84 | 18,26 | - |
05 mar 2024 | 18,86 | 19,21 | 18,86 | 19,21 | 18,62 | - |
04 mar 2024 | 18,89 | 19,20 | 18,89 | 19,20 | 18,62 | - |
01 mar 2024 | 18,82 | 19,01 | 18,82 | 18,91 | 18,33 | - |
29 feb 2024 | 18,78 | 18,97 | 18,74 | 18,97 | 18,39 | - |
28 feb 2024 | 18,96 | 19,25 | 18,96 | 19,11 | 18,53 | - |
27 feb 2024 | 18,64 | 18,94 | 18,64 | 18,94 | 18,37 | - |
26 feb 2024 | 18,91 | 18,91 | 18,66 | 18,66 | 18,09 | - |
23 feb 2024 | 18,83 | 19,18 | 18,82 | 19,18 | 18,60 | - |
22 feb 2024 | 18,77 | 18,91 | 18,74 | 18,91 | 18,33 | - |
21 feb 2024 | 18,81 | 18,83 | 18,71 | 18,80 | 18,22 | - |
20 feb 2024 | 18,55 | 18,88 | 18,18 | 18,88 | 18,30 | - |
19 feb 2024 | 18,27 | 18,59 | 18,27 | 18,42 | 17,86 | - |
16 feb 2024 | 18,52 | 18,75 | 18,50 | 18,54 | 17,97 | - |
15 feb 2024 | 18,36 | 18,67 | 18,15 | 18,65 | 18,08 | - |
14 feb 2024 | 18,50 | 18,80 | 18,37 | 18,37 | 17,81 | - |
13 feb 2024 | 19,28 | 19,28 | 18,41 | 18,64 | 18,07 | 150 |
12 feb 2024 | 19,17 | 19,41 | 18,80 | 19,41 | 18,82 | - |
09 feb 2024 | 21,49 | 21,49 | 19,27 | 19,27 | 18,68 | - |
08 feb 2024 | 21,37 | 21,66 | 21,37 | 21,52 | 20,86 | - |
07 feb 2024 | 21,45 | 21,47 | 21,44 | 21,44 | 20,79 | - |
06 feb 2024 | 21,21 | 21,50 | 21,21 | 21,47 | 20,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |