Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
26 mar 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
25 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
22 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
21 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
20 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
19 mar 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
18 mar 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
15 mar 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
14 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
13 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
12 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
11 mar 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
08 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
07 mar 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
06 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
05 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
04 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
01 mar 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
29 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
28 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
27 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
26 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
23 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
22 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
21 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
20 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
16 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
15 feb 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
14 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
13 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
12 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
09 feb 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
08 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
07 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
06 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
05 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
02 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
01 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
31 ene 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
30 ene 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
29 ene 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
26 ene 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
25 ene 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
24 ene 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
23 ene 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
22 ene 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
19 ene 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
18 ene 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
17 ene 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
16 ene 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
12 ene 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
11 ene 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
10 ene 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
09 ene 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
08 ene 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
05 ene 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
04 ene 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
03 ene 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
02 ene 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
29 dic 2023 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
28 dic 2023 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
27 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
27 dic 2023 | 0.347 Dividendo | |||||
26 dic 2023 | 13,32 | 13,32 | 13,32 | 13,32 | 12,97 | - |
22 dic 2023 | 13,26 | 13,26 | 13,26 | 13,26 | 12,91 | - |
21 dic 2023 | 13,25 | 13,25 | 13,25 | 13,25 | 12,90 | - |
20 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,73 | - |
19 dic 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 12,86 | - |
18 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 12,74 | - |
15 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 12,70 | - |
14 dic 2023 | 13,14 | 13,14 | 13,14 | 13,14 | 12,80 | - |
13 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 12,70 | - |
12 dic 2023 | 12,87 | 12,87 | 12,87 | 12,87 | 12,53 | - |
11 dic 2023 | 12,86 | 12,86 | 12,86 | 12,86 | 12,52 | - |
08 dic 2023 | 12,81 | 12,81 | 12,81 | 12,81 | 12,48 | - |
07 dic 2023 | 12,77 | 12,77 | 12,77 | 12,77 | 12,44 | - |
06 dic 2023 | 12,74 | 12,74 | 12,74 | 12,74 | 12,41 | - |
05 dic 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,42 | - |
04 dic 2023 | 12,82 | 12,82 | 12,82 | 12,82 | 12,49 | - |
01 dic 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,56 | - |
30 nov 2023 | 12,80 | 12,80 | 12,80 | 12,80 | 12,47 | - |
29 nov 2023 | 12,77 | 12,77 | 12,77 | 12,77 | 12,44 | - |
28 nov 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,42 | - |
27 nov 2023 | 12,73 | 12,73 | 12,73 | 12,73 | 12,40 | - |
24 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,45 | - |
22 nov 2023 | 12,71 | 12,71 | 12,71 | 12,71 | 12,38 | - |
21 nov 2023 | 12,69 | 12,69 | 12,69 | 12,69 | 12,36 | - |
20 nov 2023 | 12,72 | 12,72 | 12,72 | 12,72 | 12,39 | - |
17 nov 2023 | 12,68 | 12,68 | 12,68 | 12,68 | 12,35 | - |
16 nov 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,21 | - |
15 nov 2023 | 12,56 | 12,56 | 12,56 | 12,56 | 12,23 | - |
14 nov 2023 | 12,59 | 12,59 | 12,59 | 12,59 | 12,26 | - |
13 nov 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 12,00 | - |
10 nov 2023 | 12,30 | 12,30 | 12,30 | 12,30 | 11,98 | - |
09 nov 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 11,90 | - |
08 nov 2023 | 12,23 | 12,23 | 12,23 | 12,23 | 11,91 | - |
07 nov 2023 | 12,24 | 12,24 | 12,24 | 12,24 | 11,92 | - |
06 nov 2023 | 12,30 | 12,30 | 12,30 | 12,30 | 11,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |