Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 16,10 | 16,10 | 15,60 | 15,60 | 15,60 | - |
27 sept 2024 | 12.5 Dividendo | |||||
26 sept 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 3,80 | - |
25 sept 2024 | 15,60 | 15,70 | 15,60 | 15,70 | 3,66 | - |
24 sept 2024 | 15,70 | 15,80 | 15,60 | 15,70 | 3,66 | - |
23 sept 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 3,54 | - |
20 sept 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,50 | - |
19 sept 2024 | 15,30 | 15,90 | 15,30 | 15,90 | 3,71 | - |
18 sept 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,61 | - |
17 sept 2024 | 15,50 | 15,60 | 15,50 | 15,50 | 3,61 | - |
16 sept 2024 | 15,10 | 15,10 | 15,00 | 15,00 | 3,50 | - |
13 sept 2024 | 15,00 | 15,10 | 15,00 | 15,00 | 3,50 | - |
12 sept 2024 | 14,90 | 14,90 | 14,80 | 14,90 | 3,47 | - |
11 sept 2024 | 14,40 | 14,50 | 14,30 | 14,50 | 3,38 | - |
10 sept 2024 | 14,60 | 15,10 | 14,50 | 14,50 | 3,38 | 200 |
09 sept 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 3,40 | - |
06 sept 2024 | 14,50 | 14,50 | 14,10 | 14,10 | 3,29 | - |
05 sept 2024 | 14,20 | 14,30 | 14,20 | 14,20 | 3,31 | - |
04 sept 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 3,29 | - |
03 sept 2024 | 14,10 | 14,10 | 13,90 | 13,90 | 3,24 | - |
02 sept 2024 | 13,70 | 14,00 | 13,70 | 14,00 | 3,26 | - |
30 ago 2024 | 13,70 | 13,70 | 13,60 | 13,60 | 3,17 | - |
29 ago 2024 | 13,30 | 13,40 | 13,30 | 13,40 | 3,12 | - |
28 ago 2024 | 13,50 | 13,70 | 13,50 | 13,50 | 3,15 | - |
27 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,12 | - |
26 ago 2024 | 13,20 | 13,20 | 13,00 | 13,00 | 3,03 | - |
23 ago 2024 | 12,90 | 13,00 | 12,90 | 12,90 | 3,01 | - |
22 ago 2024 | 12,90 | 13,00 | 12,90 | 12,90 | 3,01 | - |
21 ago 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,94 | - |
20 ago 2024 | 12,60 | 12,60 | 12,50 | 12,50 | 2,91 | - |
19 ago 2024 | 12,50 | 12,50 | 12,40 | 12,50 | 2,91 | - |
16 ago 2024 | 12,40 | 12,40 | 12,30 | 12,30 | 2,87 | - |
15 ago 2024 | 11,90 | 12,20 | 11,90 | 12,20 | 2,84 | - |
14 ago 2024 | 12,00 | 12,00 | 11,80 | 11,80 | 2,75 | - |
13 ago 2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,87 | - |
12 ago 2024 | 11,60 | 11,90 | 11,60 | 11,90 | 2,77 | - |
09 ago 2024 | 11,60 | 11,70 | 11,60 | 11,70 | 2,73 | - |
08 ago 2024 | 11,50 | 11,70 | 11,50 | 11,70 | 2,73 | - |
07 ago 2024 | 12,10 | 12,20 | 12,00 | 12,10 | 2,82 | - |
06 ago 2024 | 13,10 | 13,10 | 12,50 | 12,70 | 2,96 | - |
05 ago 2024 | 12,00 | 12,30 | 12,00 | 12,30 | 2,87 | - |
02 ago 2024 | 13,30 | 13,30 | 13,00 | 13,00 | 3,03 | - |
01 ago 2024 | 14,00 | 14,00 | 13,60 | 13,60 | 3,17 | - |
31 jul 2024 | 14,10 | 14,10 | 14,00 | 14,10 | 3,29 | - |
30 jul 2024 | 13,80 | 13,90 | 13,80 | 13,80 | 3,22 | - |
29 jul 2024 | 13,70 | 13,80 | 13,70 | 13,70 | 3,19 | - |
26 jul 2024 | 13,70 | 13,80 | 13,70 | 13,80 | 3,22 | - |
25 jul 2024 | 13,60 | 13,70 | 13,50 | 13,70 | 3,19 | - |
24 jul 2024 | 13,80 | 13,80 | 13,60 | 13,60 | 3,17 | - |
23 jul 2024 | 13,70 | 13,80 | 13,70 | 13,80 | 3,22 | - |
22 jul 2024 | 13,70 | 13,80 | 13,70 | 13,80 | 3,22 | - |
19 jul 2024 | 13,70 | 13,70 | 13,60 | 13,60 | 3,17 | - |
18 jul 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,17 | - |
17 jul 2024 | 13,60 | 13,60 | 13,40 | 13,40 | 3,12 | - |
16 jul 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,12 | - |
15 jul 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,15 | - |
12 jul 2024 | 13,40 | 13,50 | 13,30 | 13,50 | 3,15 | - |
11 jul 2024 | 13,40 | 13,60 | 13,40 | 13,50 | 3,15 | - |
10 jul 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,15 | - |
09 jul 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,15 | - |
08 jul 2024 | 13,20 | 13,20 | 13,00 | 13,10 | 3,05 | - |
05 jul 2024 | 13,10 | 13,20 | 13,10 | 13,20 | 3,08 | - |
04 jul 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,05 | - |
03 jul 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,05 | - |
02 jul 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,15 | - |
01 jul 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,12 | - |
28 jun 2024 | 13,50 | 13,70 | 13,50 | 13,60 | 3,17 | - |
27 jun 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,17 | - |
26 jun 2024 | 13,70 | 13,70 | 13,60 | 13,60 | 3,17 | - |
25 jun 2024 | 13,80 | 13,80 | 13,70 | 13,80 | 3,22 | - |
24 jun 2024 | 13,30 | 13,50 | 13,30 | 13,50 | 3,15 | - |
21 jun 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,05 | - |
20 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,01 | - |
19 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,01 | - |
18 jun 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,03 | - |
17 jun 2024 | 12,90 | 13,00 | 12,90 | 13,00 | 3,03 | - |
14 jun 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,08 | - |
13 jun 2024 | 13,20 | 13,20 | 13,10 | 13,20 | 3,08 | - |
12 jun 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,15 | - |
11 jun 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 3,12 | - |
10 jun 2024 | 13,90 | 13,90 | 13,80 | 13,90 | 3,24 | - |
07 jun 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,19 | - |
06 jun 2024 | 13,80 | 13,80 | 13,70 | 13,70 | 3,19 | - |
05 jun 2024 | 13,80 | 13,90 | 13,70 | 13,90 | 3,24 | - |
04 jun 2024 | 13,60 | 13,70 | 13,60 | 13,60 | 3,17 | - |
03 jun 2024 | 13,80 | 13,90 | 13,70 | 13,90 | 3,24 | - |
31 may 2024 | 14,00 | 14,00 | 13,90 | 13,90 | 3,24 | - |
30 may 2024 | 13,70 | 13,80 | 13,70 | 13,80 | 3,22 | - |
29 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,17 | - |
28 may 2024 | 13,80 | 14,00 | 13,80 | 14,00 | 3,26 | - |
27 may 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,26 | - |
24 may 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 3,36 | - |
23 may 2024 | 14,20 | 14,20 | 14,00 | 14,00 | 3,26 | - |
22 may 2024 | 13,60 | 13,90 | 13,60 | 13,80 | 3,22 | - |
21 may 2024 | 13,60 | 13,60 | 13,50 | 13,50 | 3,15 | - |
20 may 2024 | 13,60 | 13,70 | 13,60 | 13,70 | 3,19 | - |
17 may 2024 | 13,20 | 13,30 | 13,20 | 13,20 | 3,08 | - |
16 may 2024 | 13,40 | 13,40 | 13,30 | 13,30 | 3,10 | - |
15 may 2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,01 | - |
14 may 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |