Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 12,35 | 12,56 | 12,32 | 12,56 | 12,56 | 24.400 |
22 abr 2024 | 12,32 | 12,43 | 12,25 | 12,40 | 12,40 | 1.326.000 |
19 abr 2024 | 12,07 | 12,34 | 12,01 | 12,28 | 12,28 | 907.000 |
18 abr 2024 | 11,99 | 12,44 | 11,93 | 12,09 | 12,09 | 838.800 |
17 abr 2024 | 12,09 | 12,39 | 11,97 | 11,98 | 11,98 | 1.047.000 |
16 abr 2024 | 12,26 | 12,29 | 12,02 | 12,09 | 12,09 | 781.400 |
15 abr 2024 | 12,44 | 12,62 | 12,24 | 12,32 | 12,32 | 1.052.800 |
12 abr 2024 | 12,28 | 12,44 | 12,24 | 12,43 | 12,43 | 1.225.200 |
11 abr 2024 | 12,49 | 12,49 | 12,26 | 12,31 | 12,31 | 1.506.900 |
10 abr 2024 | 12,41 | 12,56 | 12,28 | 12,40 | 12,40 | 2.110.000 |
09 abr 2024 | 12,49 | 12,83 | 12,47 | 12,81 | 12,81 | 1.569.700 |
08 abr 2024 | 12,35 | 12,46 | 12,30 | 12,45 | 12,45 | 837.900 |
05 abr 2024 | 11,88 | 12,35 | 11,88 | 12,26 | 12,26 | 1.835.100 |
04 abr 2024 | 12,52 | 12,58 | 12,29 | 12,35 | 12,35 | 567.900 |
03 abr 2024 | 12,28 | 12,43 | 12,24 | 12,42 | 12,42 | 623.200 |
02 abr 2024 | 12,41 | 12,54 | 12,25 | 12,34 | 12,34 | 977.700 |
01 abr 2024 | 12,87 | 12,87 | 12,53 | 12,53 | 12,53 | 688.500 |
28 mar 2024 | 12,74 | 12,92 | 12,70 | 12,82 | 12,82 | 938.000 |
27 mar 2024 | 12,61 | 12,82 | 12,57 | 12,70 | 12,70 | 1.108.300 |
26 mar 2024 | 12,38 | 12,50 | 12,33 | 12,48 | 12,48 | 1.344.000 |
25 mar 2024 | 12,50 | 12,59 | 12,31 | 12,33 | 12,33 | 829.200 |
22 mar 2024 | 12,90 | 12,93 | 12,45 | 12,47 | 12,47 | 1.049.000 |
21 mar 2024 | 12,81 | 12,92 | 12,73 | 12,85 | 12,85 | 1.014.400 |
20 mar 2024 | 12,49 | 12,82 | 12,46 | 12,76 | 12,76 | 783.600 |
19 mar 2024 | 12,56 | 12,70 | 12,49 | 12,57 | 12,57 | 984.300 |
18 mar 2024 | 12,51 | 12,66 | 12,49 | 12,61 | 12,61 | 836.300 |
15 mar 2024 | 12,41 | 12,59 | 12,35 | 12,56 | 12,56 | 2.306.400 |
14 mar 2024 | 12,72 | 12,79 | 12,31 | 12,46 | 12,46 | 923.700 |
14 mar 2024 | 0.15 Dividendo | |||||
13 mar 2024 | 12,91 | 13,06 | 12,90 | 12,94 | 12,79 | 798.400 |
12 mar 2024 | 13,02 | 13,03 | 12,86 | 12,94 | 12,79 | 1.468.700 |
11 mar 2024 | 12,96 | 13,12 | 12,96 | 13,07 | 12,92 | 1.019.500 |
08 mar 2024 | 13,12 | 13,13 | 12,88 | 13,01 | 12,86 | 810.000 |
07 mar 2024 | 12,94 | 13,05 | 12,84 | 12,93 | 12,78 | 1.465.300 |
06 mar 2024 | 13,00 | 13,02 | 12,79 | 12,84 | 12,69 | 974.400 |
05 mar 2024 | 13,07 | 13,15 | 12,93 | 12,93 | 12,78 | 1.082.000 |
04 mar 2024 | 12,90 | 13,12 | 12,89 | 13,09 | 12,94 | 838.600 |
01 mar 2024 | 12,91 | 13,00 | 12,78 | 12,94 | 12,79 | 790.300 |
29 feb 2024 | 13,00 | 13,04 | 12,84 | 12,93 | 12,78 | 1.509.900 |
28 feb 2024 | 12,66 | 12,89 | 12,61 | 12,87 | 12,72 | 1.507.500 |
27 feb 2024 | 12,91 | 12,98 | 12,75 | 12,79 | 12,64 | 1.845.000 |
26 feb 2024 | 12,89 | 12,96 | 12,73 | 12,78 | 12,63 | 1.037.800 |
23 feb 2024 | 13,12 | 13,12 | 12,90 | 12,94 | 12,79 | 832.500 |
22 feb 2024 | 13,02 | 13,12 | 12,95 | 13,09 | 12,94 | 1.594.000 |
21 feb 2024 | 12,71 | 13,11 | 12,70 | 13,09 | 12,94 | 1.846.700 |
20 feb 2024 | 12,73 | 12,95 | 12,68 | 12,77 | 12,62 | 2.115.300 |
16 feb 2024 | 12,71 | 12,90 | 12,52 | 12,82 | 12,67 | 1.634.300 |
15 feb 2024 | 13,13 | 13,79 | 12,67 | 12,84 | 12,69 | 2.887.100 |
14 feb 2024 | 13,13 | 13,24 | 12,88 | 12,91 | 12,76 | 1.688.800 |
13 feb 2024 | 13,10 | 13,19 | 12,88 | 13,06 | 12,91 | 1.854.600 |
12 feb 2024 | 13,49 | 13,60 | 13,40 | 13,43 | 13,27 | 1.724.100 |
09 feb 2024 | 13,76 | 13,76 | 13,40 | 13,44 | 13,28 | 2.669.900 |
08 feb 2024 | 13,66 | 13,81 | 13,63 | 13,75 | 13,59 | 1.829.700 |
07 feb 2024 | 13,82 | 13,86 | 13,69 | 13,70 | 13,54 | 1.049.300 |
06 feb 2024 | 13,55 | 13,93 | 13,51 | 13,83 | 13,67 | 741.900 |
05 feb 2024 | 13,60 | 13,69 | 13,42 | 13,56 | 13,40 | 1.153.200 |
02 feb 2024 | 13,59 | 13,79 | 13,41 | 13,75 | 13,59 | 1.131.500 |
01 feb 2024 | 13,62 | 13,81 | 13,50 | 13,81 | 13,65 | 706.500 |
31 ene 2024 | 13,83 | 14,01 | 13,56 | 13,59 | 13,43 | 1.070.900 |
30 ene 2024 | 13,77 | 13,88 | 13,73 | 13,86 | 13,70 | 1.108.600 |
29 ene 2024 | 13,97 | 13,97 | 13,76 | 13,82 | 13,66 | 1.529.000 |
26 ene 2024 | 14,18 | 14,20 | 13,96 | 13,98 | 13,82 | 596.000 |
25 ene 2024 | 14,07 | 14,13 | 13,96 | 14,10 | 13,94 | 1.062.500 |
24 ene 2024 | 14,28 | 14,28 | 13,77 | 13,83 | 13,67 | 834.700 |
23 ene 2024 | 14,26 | 14,26 | 13,95 | 14,07 | 13,91 | 679.200 |
22 ene 2024 | 14,00 | 14,28 | 13,99 | 14,11 | 13,95 | 741.000 |
19 ene 2024 | 13,77 | 14,11 | 13,63 | 14,00 | 13,84 | 1.077.800 |
18 ene 2024 | 13,79 | 13,84 | 13,54 | 13,67 | 13,51 | 1.214.500 |
17 ene 2024 | 13,79 | 14,00 | 13,52 | 13,77 | 13,61 | 1.642.800 |
16 ene 2024 | 14,01 | 14,13 | 13,87 | 13,99 | 13,83 | 1.470.000 |
12 ene 2024 | 14,25 | 14,25 | 14,08 | 14,20 | 14,04 | 1.150.600 |
11 ene 2024 | 13,92 | 14,05 | 13,84 | 14,02 | 13,86 | 1.318.200 |
10 ene 2024 | 13,85 | 14,02 | 13,85 | 14,00 | 13,84 | 965.600 |
09 ene 2024 | 13,75 | 13,94 | 13,67 | 13,94 | 13,78 | 1.315.300 |
08 ene 2024 | 13,72 | 13,96 | 13,69 | 13,94 | 13,78 | 987.100 |
05 ene 2024 | 13,85 | 13,91 | 13,50 | 13,76 | 13,60 | 1.095.200 |
04 ene 2024 | 13,67 | 13,78 | 13,53 | 13,75 | 13,59 | 945.200 |
03 ene 2024 | 13,97 | 13,97 | 13,63 | 13,63 | 13,47 | 1.425.100 |
02 ene 2024 | 13,97 | 14,17 | 13,85 | 14,07 | 13,91 | 751.200 |
29 dic 2023 | 14,20 | 14,20 | 14,01 | 14,03 | 13,87 | 810.600 |
28 dic 2023 | 14,07 | 14,24 | 14,03 | 14,24 | 14,07 | 565.700 |
27 dic 2023 | 14,08 | 14,14 | 13,95 | 14,11 | 13,95 | 720.200 |
26 dic 2023 | 14,02 | 14,13 | 13,95 | 14,08 | 13,92 | 549.800 |
22 dic 2023 | 13,94 | 14,04 | 13,83 | 13,97 | 13,81 | 1.869.100 |
21 dic 2023 | 13,90 | 13,90 | 13,70 | 13,85 | 13,69 | 1.065.200 |
20 dic 2023 | 13,90 | 14,06 | 13,68 | 13,74 | 13,58 | 1.717.600 |
19 dic 2023 | 13,97 | 14,01 | 13,83 | 13,87 | 13,71 | 1.920.100 |
18 dic 2023 | 14,21 | 14,21 | 13,82 | 13,91 | 13,75 | 1.120.600 |
15 dic 2023 | 14,24 | 14,34 | 13,99 | 14,12 | 13,96 | 5.712.400 |
14 dic 2023 | 14,40 | 14,63 | 14,24 | 14,29 | 14,12 | 2.227.300 |
14 dic 2023 | 0.15 Dividendo | |||||
13 dic 2023 | 13,41 | 14,20 | 13,36 | 14,15 | 13,84 | 1.123.100 |
12 dic 2023 | 13,46 | 13,52 | 13,32 | 13,40 | 13,10 | 606.800 |
11 dic 2023 | 13,42 | 13,49 | 13,26 | 13,42 | 13,12 | 688.600 |
08 dic 2023 | 13,44 | 13,55 | 13,27 | 13,42 | 13,12 | 658.100 |
07 dic 2023 | 13,44 | 13,62 | 13,32 | 13,52 | 13,22 | 1.298.000 |
06 dic 2023 | 13,54 | 13,75 | 13,42 | 13,45 | 13,15 | 1.033.100 |
05 dic 2023 | 13,58 | 13,66 | 13,35 | 13,46 | 13,16 | 1.317.500 |
04 dic 2023 | 13,02 | 13,64 | 12,99 | 13,62 | 13,32 | 1.069.600 |
01 dic 2023 | 12,83 | 13,24 | 12,79 | 13,15 | 12,86 | 1.085.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |