Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 12,55 | 12,88 | 12,47 | 12,86 | 12,86 | 116.300 |
25 abr 2024 | 12,85 | 12,85 | 12,43 | 12,60 | 12,60 | 136.200 |
24 abr 2024 | 12,69 | 12,92 | 12,65 | 12,79 | 12,79 | 74.500 |
23 abr 2024 | 12,50 | 12,77 | 12,45 | 12,69 | 12,69 | 122.400 |
22 abr 2024 | 12,62 | 12,65 | 12,36 | 12,50 | 12,50 | 363.800 |
22 abr 2024 | 0.191619 Dividendo | |||||
19 abr 2024 | 12,53 | 12,84 | 12,48 | 12,78 | 12,59 | 165.800 |
18 abr 2024 | 12,60 | 12,68 | 12,46 | 12,52 | 12,33 | 200.800 |
17 abr 2024 | 12,64 | 12,69 | 12,53 | 12,56 | 12,37 | 152.100 |
16 abr 2024 | 12,70 | 12,70 | 12,57 | 12,58 | 12,39 | 143.500 |
15 abr 2024 | 12,79 | 12,83 | 12,67 | 12,73 | 12,54 | 151.300 |
12 abr 2024 | 12,93 | 12,93 | 12,67 | 12,75 | 12,56 | 269.300 |
11 abr 2024 | 12,87 | 12,93 | 12,77 | 12,93 | 12,74 | 213.700 |
10 abr 2024 | 13,32 | 13,32 | 12,82 | 12,85 | 12,66 | 400.000 |
09 abr 2024 | 13,36 | 13,45 | 13,30 | 13,32 | 13,12 | 42.300 |
08 abr 2024 | 13,22 | 13,40 | 13,21 | 13,30 | 13,10 | 82.700 |
05 abr 2024 | 13,46 | 13,60 | 13,23 | 13,23 | 13,03 | 83.400 |
04 abr 2024 | 13,33 | 13,81 | 13,03 | 13,46 | 13,26 | 358.900 |
03 abr 2024 | 13,23 | 13,29 | 13,16 | 13,28 | 13,08 | 77.100 |
02 abr 2024 | 13,27 | 13,34 | 13,19 | 13,32 | 13,12 | 72.200 |
01 abr 2024 | 13,37 | 13,59 | 13,24 | 13,26 | 13,06 | 154.800 |
28 mar 2024 | 13,31 | 13,51 | 13,29 | 13,37 | 13,17 | 358.800 |
27 mar 2024 | 13,19 | 13,31 | 13,18 | 13,31 | 13,11 | 67.800 |
26 mar 2024 | 13,17 | 13,38 | 13,17 | 13,19 | 12,99 | 84.100 |
25 mar 2024 | 13,25 | 13,25 | 13,15 | 13,17 | 12,97 | 70.000 |
22 mar 2024 | 13,25 | 13,28 | 13,17 | 13,24 | 13,04 | 86.900 |
21 mar 2024 | 13,38 | 13,45 | 13,26 | 13,27 | 13,07 | 58.900 |
20 mar 2024 | 13,30 | 13,48 | 13,28 | 13,38 | 13,18 | 57.800 |
19 mar 2024 | 13,45 | 13,50 | 13,30 | 13,30 | 13,10 | 51.100 |
18 mar 2024 | 13,41 | 13,60 | 13,38 | 13,45 | 13,25 | 85.300 |
15 mar 2024 | 13,45 | 13,63 | 13,35 | 13,40 | 13,20 | 88.800 |
14 mar 2024 | 13,40 | 13,50 | 13,36 | 13,42 | 13,22 | 57.000 |
13 mar 2024 | 13,43 | 13,55 | 13,37 | 13,42 | 13,22 | 63.200 |
12 mar 2024 | 13,33 | 13,58 | 13,33 | 13,37 | 13,17 | 80.400 |
11 mar 2024 | 13,32 | 13,46 | 13,32 | 13,34 | 13,14 | 87.000 |
08 mar 2024 | 13,22 | 13,48 | 13,19 | 13,38 | 13,18 | 85.300 |
07 mar 2024 | 13,26 | 13,34 | 13,19 | 13,22 | 13,02 | 62.500 |
06 mar 2024 | 13,27 | 13,48 | 13,23 | 13,23 | 13,03 | 48.900 |
05 mar 2024 | 13,35 | 13,43 | 13,14 | 13,28 | 13,08 | 117.000 |
04 mar 2024 | 13,43 | 13,50 | 13,33 | 13,43 | 13,23 | 64.300 |
01 mar 2024 | 13,42 | 13,48 | 13,33 | 13,42 | 13,22 | 63.100 |
29 feb 2024 | 13,56 | 13,60 | 13,31 | 13,42 | 13,22 | 91.900 |
28 feb 2024 | 13,66 | 13,73 | 13,49 | 13,57 | 13,37 | 67.400 |
27 feb 2024 | 13,31 | 13,66 | 13,31 | 13,66 | 13,46 | 114.300 |
26 feb 2024 | 13,31 | 13,44 | 13,31 | 13,34 | 13,14 | 45.100 |
23 feb 2024 | 13,68 | 13,68 | 13,15 | 13,31 | 13,11 | 166.400 |
22 feb 2024 | 13,65 | 13,69 | 13,52 | 13,68 | 13,47 | 96.500 |
21 feb 2024 | 13,72 | 13,84 | 13,60 | 13,64 | 13,44 | 84.500 |
20 feb 2024 | 13,49 | 13,94 | 13,49 | 13,71 | 13,50 | 85.100 |
19 feb 2024 | 13,73 | 13,79 | 13,58 | 13,65 | 13,45 | 94.000 |
16 feb 2024 | 13,36 | 13,75 | 13,36 | 13,73 | 13,52 | 78.800 |
15 feb 2024 | 13,25 | 13,42 | 13,25 | 13,36 | 13,16 | 59.900 |
14 feb 2024 | 13,36 | 13,47 | 13,20 | 13,25 | 13,05 | 64.800 |
09 feb 2024 | 13,36 | 13,52 | 13,34 | 13,40 | 13,20 | 80.900 |
08 feb 2024 | 13,71 | 13,74 | 13,36 | 13,36 | 13,16 | 130.300 |
07 feb 2024 | 14,04 | 14,04 | 13,61 | 13,70 | 13,49 | 237.400 |
06 feb 2024 | 13,68 | 14,04 | 13,68 | 14,04 | 13,83 | 118.100 |
05 feb 2024 | 13,58 | 13,74 | 13,53 | 13,68 | 13,47 | 113.200 |
02 feb 2024 | 13,70 | 13,90 | 13,56 | 13,61 | 13,41 | 143.100 |
01 feb 2024 | 13,50 | 13,79 | 13,35 | 13,75 | 13,54 | 147.600 |
31 ene 2024 | 13,80 | 13,80 | 13,23 | 13,50 | 13,30 | 286.300 |
30 ene 2024 | 13,65 | 13,83 | 13,60 | 13,82 | 13,61 | 78.000 |
29 ene 2024 | 13,82 | 13,83 | 13,62 | 13,65 | 13,45 | 114.700 |
26 ene 2024 | 13,79 | 13,93 | 13,70 | 13,81 | 13,60 | 77.800 |
25 ene 2024 | 13,94 | 13,98 | 13,73 | 13,79 | 13,58 | 73.000 |
24 ene 2024 | 14,00 | 14,03 | 13,82 | 13,94 | 13,73 | 105.900 |
23 ene 2024 | 14,13 | 14,13 | 13,82 | 13,94 | 13,73 | 63.100 |
22 ene 2024 | 13,95 | 14,05 | 13,81 | 13,95 | 13,74 | 135.400 |
22 ene 2024 | 0.191836 Dividendo | |||||
19 ene 2024 | 14,05 | 14,22 | 13,95 | 14,11 | 13,71 | 112.400 |
18 ene 2024 | 14,03 | 14,08 | 13,95 | 14,08 | 13,68 | 126.500 |
17 ene 2024 | 13,96 | 14,09 | 13,91 | 14,01 | 13,61 | 104.700 |
16 ene 2024 | 14,28 | 14,29 | 13,89 | 13,96 | 13,56 | 266.700 |
15 ene 2024 | 14,27 | 14,35 | 14,10 | 14,28 | 13,87 | 175.800 |
12 ene 2024 | 14,52 | 14,57 | 14,25 | 14,27 | 13,86 | 232.900 |
11 ene 2024 | 14,49 | 14,56 | 14,32 | 14,40 | 13,99 | 68.600 |
10 ene 2024 | 14,72 | 14,72 | 14,35 | 14,49 | 14,08 | 106.000 |
09 ene 2024 | 15,09 | 15,09 | 14,61 | 14,72 | 14,30 | 89.600 |
08 ene 2024 | 15,12 | 15,22 | 15,05 | 15,10 | 14,67 | 61.100 |
05 ene 2024 | 14,94 | 15,22 | 14,90 | 15,15 | 14,72 | 43.900 |
04 ene 2024 | 15,08 | 15,15 | 14,86 | 14,98 | 14,55 | 76.300 |
03 ene 2024 | 15,13 | 15,25 | 15,07 | 15,07 | 14,64 | 104.700 |
02 ene 2024 | 15,19 | 15,19 | 14,99 | 15,14 | 14,71 | 143.300 |
28 dic 2023 | 15,11 | 15,22 | 15,08 | 15,20 | 14,77 | 88.600 |
27 dic 2023 | 14,98 | 15,26 | 14,90 | 15,11 | 14,68 | 60.600 |
26 dic 2023 | 14,96 | 15,08 | 14,94 | 14,98 | 14,55 | 73.800 |
22 dic 2023 | 14,93 | 15,13 | 14,88 | 14,96 | 14,54 | 82.200 |
21 dic 2023 | 14,91 | 15,07 | 14,83 | 14,90 | 14,48 | 60.300 |
20 dic 2023 | 15,18 | 15,26 | 14,89 | 14,91 | 14,49 | 89.000 |
19 dic 2023 | 15,00 | 15,40 | 14,91 | 15,27 | 14,84 | 96.100 |
18 dic 2023 | 14,96 | 15,12 | 14,82 | 15,00 | 14,57 | 85.000 |
15 dic 2023 | 15,10 | 15,18 | 14,90 | 14,96 | 14,54 | 60.000 |
14 dic 2023 | 14,87 | 15,37 | 14,87 | 15,06 | 14,63 | 140.800 |
13 dic 2023 | 14,39 | 15,08 | 14,39 | 15,08 | 14,65 | 175.300 |
12 dic 2023 | 14,51 | 14,67 | 14,37 | 14,39 | 13,98 | 50.400 |
11 dic 2023 | 14,69 | 14,70 | 14,55 | 14,67 | 14,25 | 52.900 |
08 dic 2023 | 14,48 | 14,69 | 14,41 | 14,69 | 14,27 | 55.500 |
07 dic 2023 | 14,55 | 14,55 | 14,33 | 14,33 | 13,92 | 69.900 |
06 dic 2023 | 14,61 | 14,76 | 14,44 | 14,55 | 14,14 | 91.100 |
05 dic 2023 | 14,53 | 14,87 | 14,53 | 14,58 | 14,17 | 113.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |