Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 11,75 | 12,02 | 11,67 | 11,95 | 11,95 | 432.807 |
22 abr 2024 | 11,79 | 11,95 | 11,58 | 11,84 | 11,84 | 676.800 |
19 abr 2024 | 11,77 | 12,08 | 11,75 | 11,86 | 11,86 | 678.700 |
18 abr 2024 | 11,83 | 11,94 | 11,67 | 11,76 | 11,76 | 460.300 |
17 abr 2024 | 12,00 | 12,13 | 11,76 | 11,79 | 11,79 | 764.200 |
16 abr 2024 | 11,91 | 12,08 | 11,73 | 12,06 | 12,06 | 750.300 |
15 abr 2024 | 12,29 | 12,37 | 11,92 | 11,99 | 11,99 | 1.134.300 |
12 abr 2024 | 12,61 | 12,78 | 12,24 | 12,28 | 12,28 | 1.201.300 |
11 abr 2024 | 12,66 | 12,68 | 12,41 | 12,48 | 12,48 | 628.900 |
10 abr 2024 | 12,46 | 12,70 | 12,45 | 12,64 | 12,64 | 721.600 |
09 abr 2024 | 12,62 | 12,73 | 12,51 | 12,60 | 12,60 | 755.700 |
08 abr 2024 | 12,73 | 12,79 | 12,44 | 12,54 | 12,54 | 846.200 |
05 abr 2024 | 12,58 | 12,78 | 12,47 | 12,70 | 12,70 | 963.100 |
04 abr 2024 | 12,61 | 12,67 | 12,47 | 12,59 | 12,59 | 810.700 |
03 abr 2024 | 12,61 | 12,69 | 12,47 | 12,59 | 12,59 | 1.416.100 |
02 abr 2024 | 12,52 | 12,62 | 12,32 | 12,55 | 12,55 | 1.491.400 |
01 abr 2024 | 12,52 | 12,56 | 12,26 | 12,46 | 12,46 | 768.400 |
28 mar 2024 | 12,36 | 12,56 | 12,22 | 12,44 | 12,44 | 985.200 |
27 mar 2024 | 11,84 | 12,27 | 11,71 | 12,24 | 12,24 | 1.381.700 |
27 mar 2024 | 0.088 Dividendo | |||||
26 mar 2024 | 12,09 | 12,17 | 11,78 | 11,84 | 11,75 | 1.164.800 |
25 mar 2024 | 11,70 | 12,19 | 11,70 | 12,14 | 12,05 | 1.317.200 |
22 mar 2024 | 11,90 | 11,94 | 11,58 | 11,67 | 11,58 | 792.500 |
21 mar 2024 | 11,86 | 11,99 | 11,78 | 11,95 | 11,86 | 1.007.400 |
20 mar 2024 | 11,76 | 11,96 | 11,67 | 11,89 | 11,80 | 834.300 |
19 mar 2024 | 11,75 | 11,98 | 11,72 | 11,94 | 11,85 | 922.200 |
18 mar 2024 | 11,36 | 11,87 | 11,32 | 11,85 | 11,76 | 1.932.500 |
15 mar 2024 | 11,42 | 11,50 | 11,20 | 11,31 | 11,23 | 1.539.900 |
14 mar 2024 | 11,48 | 11,58 | 11,34 | 11,40 | 11,32 | 1.120.400 |
13 mar 2024 | 11,34 | 11,60 | 11,34 | 11,40 | 11,32 | 1.163.000 |
12 mar 2024 | 11,40 | 11,46 | 11,13 | 11,22 | 11,14 | 1.227.200 |
11 mar 2024 | 11,00 | 11,48 | 10,95 | 11,42 | 11,34 | 2.163.400 |
08 mar 2024 | 11,31 | 11,40 | 10,83 | 11,00 | 10,92 | 2.639.800 |
07 mar 2024 | 11,27 | 11,62 | 10,83 | 11,27 | 11,19 | 4.010.600 |
06 mar 2024 | 11,84 | 11,94 | 11,65 | 11,82 | 11,73 | 2.038.100 |
05 mar 2024 | 11,44 | 11,74 | 11,39 | 11,65 | 11,56 | 1.724.800 |
04 mar 2024 | 11,52 | 11,57 | 11,42 | 11,50 | 11,41 | 1.727.700 |
01 mar 2024 | 11,21 | 11,44 | 11,13 | 11,41 | 11,33 | 1.911.000 |
29 feb 2024 | 11,10 | 11,12 | 10,88 | 11,09 | 11,01 | 1.206.600 |
28 feb 2024 | 11,05 | 11,24 | 10,95 | 10,99 | 10,91 | 1.262.800 |
27 feb 2024 | 10,79 | 11,07 | 10,79 | 10,97 | 10,89 | 840.800 |
26 feb 2024 | 10,77 | 10,87 | 10,60 | 10,69 | 10,61 | 885.500 |
23 feb 2024 | 10,83 | 10,86 | 10,65 | 10,78 | 10,70 | 807.800 |
22 feb 2024 | 10,79 | 11,03 | 10,70 | 11,01 | 10,93 | 1.526.200 |
21 feb 2024 | 10,65 | 10,95 | 10,65 | 10,84 | 10,76 | 793.100 |
20 feb 2024 | 10,73 | 10,75 | 10,43 | 10,59 | 10,51 | 972.500 |
16 feb 2024 | 10,81 | 10,84 | 10,69 | 10,76 | 10,68 | 925.300 |
15 feb 2024 | 10,29 | 10,88 | 10,29 | 10,80 | 10,72 | 1.265.400 |
14 feb 2024 | 10,55 | 10,70 | 10,27 | 10,32 | 10,24 | 1.082.400 |
13 feb 2024 | 10,72 | 10,80 | 10,35 | 10,46 | 10,38 | 1.195.600 |
12 feb 2024 | 10,57 | 10,98 | 10,57 | 10,85 | 10,77 | 1.507.500 |
09 feb 2024 | 10,41 | 10,61 | 10,39 | 10,55 | 10,47 | 1.362.100 |
08 feb 2024 | 10,29 | 10,53 | 10,27 | 10,45 | 10,37 | 1.070.600 |
07 feb 2024 | 10,39 | 10,40 | 10,09 | 10,27 | 10,19 | 883.500 |
06 feb 2024 | 10,14 | 10,39 | 10,09 | 10,20 | 10,12 | 1.025.600 |
05 feb 2024 | 10,19 | 10,19 | 9,82 | 10,06 | 9,99 | 1.924.800 |
02 feb 2024 | 10,52 | 10,54 | 10,23 | 10,27 | 10,19 | 1.294.200 |
01 feb 2024 | 10,84 | 10,95 | 10,48 | 10,58 | 10,50 | 1.445.300 |
31 ene 2024 | 11,08 | 11,10 | 10,74 | 10,76 | 10,68 | 1.184.800 |
30 ene 2024 | 10,68 | 11,15 | 10,68 | 11,13 | 11,05 | 1.471.600 |
29 ene 2024 | 10,90 | 10,93 | 10,68 | 10,83 | 10,75 | 1.061.500 |
26 ene 2024 | 10,90 | 11,02 | 10,71 | 10,96 | 10,88 | 857.300 |
25 ene 2024 | 10,82 | 10,93 | 10,68 | 10,93 | 10,85 | 964.600 |
24 ene 2024 | 10,80 | 10,81 | 10,56 | 10,69 | 10,61 | 1.311.900 |
23 ene 2024 | 10,65 | 10,83 | 10,56 | 10,59 | 10,51 | 1.201.700 |
22 ene 2024 | 10,58 | 10,84 | 10,42 | 10,72 | 10,64 | 1.352.800 |
19 ene 2024 | 10,65 | 10,71 | 10,53 | 10,70 | 10,62 | 1.111.700 |
18 ene 2024 | 10,78 | 10,83 | 10,62 | 10,65 | 10,57 | 1.429.900 |
17 ene 2024 | 10,84 | 11,02 | 10,73 | 10,73 | 10,65 | 1.439.800 |
16 ene 2024 | 11,60 | 11,62 | 10,96 | 10,99 | 10,91 | 2.296.900 |
12 ene 2024 | 12,05 | 12,15 | 11,80 | 11,85 | 11,76 | 1.550.700 |
11 ene 2024 | 11,75 | 11,84 | 11,52 | 11,81 | 11,72 | 1.090.100 |
10 ene 2024 | 11,88 | 11,89 | 11,63 | 11,70 | 11,61 | 1.123.300 |
09 ene 2024 | 11,99 | 11,99 | 11,72 | 11,86 | 11,77 | 1.416.000 |
08 ene 2024 | 11,88 | 11,96 | 11,72 | 11,96 | 11,87 | 1.025.700 |
05 ene 2024 | 12,17 | 12,33 | 12,06 | 12,19 | 12,10 | 714.500 |
04 ene 2024 | 12,50 | 12,50 | 12,01 | 12,02 | 11,93 | 1.593.300 |
03 ene 2024 | 12,00 | 12,41 | 11,94 | 12,30 | 12,21 | 1.102.400 |
02 ene 2024 | 12,16 | 12,31 | 11,94 | 12,01 | 11,92 | 1.277.500 |
29 dic 2023 | 12,17 | 12,23 | 12,06 | 12,06 | 11,97 | 1.013.300 |
28 dic 2023 | 12,38 | 12,43 | 12,15 | 12,15 | 12,06 | 899.100 |
28 dic 2023 | 0.076 Dividendo | |||||
27 dic 2023 | 12,82 | 12,82 | 12,45 | 12,46 | 12,29 | 1.189.600 |
26 dic 2023 | 12,67 | 12,95 | 12,60 | 12,84 | 12,67 | 1.358.600 |
22 dic 2023 | 12,65 | 12,72 | 12,48 | 12,52 | 12,35 | 1.448.500 |
21 dic 2023 | 12,45 | 12,59 | 12,43 | 12,56 | 12,39 | 994.600 |
20 dic 2023 | 12,81 | 12,88 | 12,45 | 12,46 | 12,29 | 899.400 |
19 dic 2023 | 12,35 | 12,75 | 12,30 | 12,74 | 12,57 | 1.494.700 |
18 dic 2023 | 12,35 | 12,58 | 12,27 | 12,33 | 12,16 | 1.450.800 |
15 dic 2023 | 12,26 | 12,27 | 11,98 | 12,06 | 11,90 | 1.378.100 |
14 dic 2023 | 11,86 | 12,35 | 11,86 | 12,24 | 12,07 | 1.869.100 |
13 dic 2023 | 11,06 | 11,62 | 10,90 | 11,61 | 11,45 | 2.403.900 |
12 dic 2023 | 10,93 | 10,96 | 10,72 | 10,84 | 10,69 | 1.842.600 |
11 dic 2023 | 11,26 | 11,38 | 11,09 | 11,15 | 11,00 | 1.333.500 |
08 dic 2023 | 11,28 | 11,46 | 11,20 | 11,37 | 11,22 | 1.035.900 |
07 dic 2023 | 11,31 | 11,36 | 11,07 | 11,14 | 10,99 | 1.837.400 |
06 dic 2023 | 11,46 | 11,51 | 11,10 | 11,18 | 11,03 | 1.643.500 |
05 dic 2023 | 12,00 | 12,10 | 11,63 | 11,63 | 11,47 | 1.145.300 |
04 dic 2023 | 12,34 | 12,41 | 12,00 | 12,01 | 11,85 | 1.763.400 |
01 dic 2023 | 12,62 | 12,81 | 12,42 | 12,50 | 12,33 | 1.578.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |