Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 11,99 | 11,99 | 11,63 | 11,74 | 11,74 | 29.075 |
25 abr 2024 | 11,64 | 11,72 | 11,58 | 11,66 | 11,66 | 43.045 |
24 abr 2024 | 11,94 | 12,00 | 11,80 | 11,90 | 11,90 | 20.642 |
23 abr 2024 | 12,02 | 12,02 | 11,62 | 11,69 | 11,69 | 11.630 |
22 abr 2024 | 11,74 | 12,20 | 11,74 | 11,83 | 11,83 | 43.591 |
19 abr 2024 | 11,22 | 11,60 | 11,22 | 11,50 | 11,50 | 33.671 |
18 abr 2024 | 11,90 | 11,90 | 11,50 | 11,57 | 11,57 | 53.198 |
17 abr 2024 | 11,60 | 11,74 | 11,60 | 11,64 | 11,64 | 51.935 |
16 abr 2024 | 11,70 | 11,70 | 11,30 | 11,62 | 11,62 | 32.146 |
15 abr 2024 | 11,78 | 11,80 | 11,70 | 11,97 | 11,97 | 22.047 |
12 abr 2024 | 11,64 | 11,88 | 11,50 | 11,80 | 11,80 | 1800 |
11 abr 2024 | 11,96 | 12,08 | 11,51 | 11,63 | 11,63 | 12.209 |
10 abr 2024 | 11,76 | 11,76 | 11,76 | 11,72 | 11,72 | 126 |
09 abr 2024 | 12,28 | 12,28 | 11,98 | 11,83 | 11,83 | 2483 |
08 abr 2024 | 11,76 | 11,80 | 11,56 | 11,81 | 11,81 | 35.149 |
05 abr 2024 | 11,72 | 11,98 | 11,35 | 11,49 | 11,49 | 49.759 |
04 abr 2024 | 11,92 | 12,30 | 11,52 | 11,63 | 11,63 | 68.613 |
03 abr 2024 | 11,95 | 12,00 | 11,60 | 11,68 | 11,68 | 29.734 |
02 abr 2024 | 12,08 | 12,08 | 11,72 | 11,71 | 11,71 | 58.333 |
28 mar 2024 | 11,86 | 11,86 | 11,60 | 11,56 | 11,56 | 64.885 |
27 mar 2024 | 11,74 | 11,74 | 11,50 | 11,53 | 11,53 | 55.667 |
26 mar 2024 | 11,78 | 11,78 | 11,43 | 11,92 | 11,92 | 30.719 |
25 mar 2024 | 11,82 | 11,82 | 11,64 | 11,68 | 11,68 | 38.940 |
22 mar 2024 | 12,08 | 12,08 | 11,71 | 11,75 | 11,75 | 20.674 |
21 mar 2024 | 11,80 | 12,04 | 11,80 | 11,83 | 11,83 | 22.049 |
20 mar 2024 | 11,80 | 11,80 | 11,61 | 11,67 | 11,67 | 29.324 |
19 mar 2024 | 11,80 | 11,80 | 11,66 | 11,68 | 11,68 | 5559 |
18 mar 2024 | 11,46 | 11,56 | 11,40 | 11,50 | 11,50 | 45.956 |
15 mar 2024 | 11,50 | 11,50 | 11,30 | 11,29 | 11,29 | 31.734 |
14 mar 2024 | 11,72 | 11,72 | 11,50 | 11,45 | 11,45 | 41.458 |
13 mar 2024 | 11,70 | 11,70 | 11,46 | 11,42 | 11,42 | 75.673 |
12 mar 2024 | 12,12 | 12,12 | 11,65 | 11,53 | 11,53 | 118.556 |
12 mar 2024 | 2.738548 Dividendo | |||||
11 mar 2024 | 12,50 | 12,50 | 12,19 | 12,63 | 9,89 | 61.993 |
08 mar 2024 | 12,82 | 12,82 | 12,52 | 12,59 | 9,86 | 23.888 |
07 mar 2024 | 12,98 | 12,98 | 12,78 | 12,71 | 9,95 | 3470 |
06 mar 2024 | 12,76 | 12,76 | 12,50 | 12,65 | 9,91 | 23.456 |
05 mar 2024 | 12,66 | 12,66 | 12,55 | 12,60 | 9,87 | 8200 |
04 mar 2024 | 12,80 | 12,86 | 12,67 | 12,74 | 9,98 | 13.974 |
01 mar 2024 | 12,63 | 12,80 | 12,63 | 12,79 | 10,02 | 2402 |
29 feb 2024 | 12,50 | 12,50 | 12,50 | 12,69 | 9,94 | 145 |
28 feb 2024 | 12,78 | 12,78 | 12,78 | 12,63 | 9,89 | 23.041 |
27 feb 2024 | 12,78 | 12,78 | 12,71 | 12,79 | 10,02 | 7197 |
26 feb 2024 | 12,70 | 12,70 | 12,42 | 12,47 | 9,76 | 33.699 |
23 feb 2024 | 13,00 | 13,00 | 13,00 | 12,92 | 10,12 | 23 |
22 feb 2024 | 12,90 | 12,90 | 12,90 | 12,84 | 10,06 | 6722 |
21 feb 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 9,81 | - |
20 feb 2024 | 12,35 | 12,67 | 12,35 | 12,52 | 9,81 | 10.349 |
19 feb 2024 | 12,58 | 12,60 | 12,57 | 12,79 | 10,01 | 563 |
16 feb 2024 | 12,86 | 12,99 | 12,86 | 12,85 | 10,06 | 6843 |
15 feb 2024 | 12,68 | 12,68 | 12,53 | 12,60 | 9,86 | 16.313 |
14 feb 2024 | 12,78 | 12,78 | 12,66 | 12,76 | 9,99 | 6403 |
13 feb 2024 | 12,92 | 12,96 | 12,80 | 12,75 | 9,99 | 6071 |
12 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 9,87 | - |
09 feb 2024 | 12,70 | 12,72 | 12,58 | 12,60 | 9,87 | 27.870 |
08 feb 2024 | 12,88 | 12,88 | 12,70 | 12,68 | 9,93 | 12.726 |
07 feb 2024 | 13,16 | 13,16 | 12,76 | 12,83 | 10,05 | 13.529 |
06 feb 2024 | 12,32 | 12,72 | 12,32 | 12,84 | 10,05 | 13.681 |
05 feb 2024 | 12,80 | 12,80 | 12,50 | 12,59 | 9,86 | 27.522 |
02 feb 2024 | 12,90 | 12,90 | 12,67 | 12,62 | 9,89 | 16.214 |
01 feb 2024 | 12,80 | 13,22 | 12,80 | 12,93 | 10,13 | 6106 |
31 ene 2024 | 13,10 | 13,10 | 13,00 | 13,03 | 10,20 | 62.626 |
30 ene 2024 | 13,38 | 13,38 | 12,66 | 13,66 | 10,70 | 80.389 |
29 ene 2024 | 13,00 | 13,00 | 12,94 | 12,97 | 10,16 | 1500 |
26 ene 2024 | 13,00 | 13,00 | 13,00 | 13,05 | 10,22 | 1000 |
25 ene 2024 | 13,32 | 13,32 | 13,16 | 13,10 | 10,26 | 4701 |
24 ene 2024 | 13,40 | 13,40 | 13,22 | 13,17 | 10,32 | 2240 |
23 ene 2024 | 12,86 | 12,86 | 12,86 | 12,94 | 10,14 | 41 |
22 ene 2024 | 12,92 | 12,92 | 12,60 | 12,58 | 9,85 | 416 |
19 ene 2024 | 13,24 | 13,24 | 12,84 | 12,76 | 9,99 | 34 |
18 ene 2024 | 13,00 | 13,00 | 13,00 | 12,95 | 10,14 | 279 |
17 ene 2024 | 13,06 | 13,13 | 13,06 | 13,01 | 10,19 | 557 |
16 ene 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 10,33 | - |
15 ene 2024 | 13,40 | 13,63 | 13,40 | 13,19 | 10,33 | 160 |
12 ene 2024 | 13,20 | 13,80 | 13,20 | 13,39 | 10,49 | 1079 |
11 ene 2024 | 13,40 | 13,70 | 13,40 | 13,48 | 10,56 | 58 |
10 ene 2024 | 13,40 | 13,40 | 13,40 | 13,45 | 10,54 | 150 |
09 ene 2024 | 14,04 | 14,04 | 13,79 | 13,59 | 10,64 | 225 |
08 ene 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 11,00 | - |
05 ene 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 11,00 | - |
04 ene 2024 | 13,90 | 13,90 | 13,90 | 14,04 | 11,00 | 28 |
03 ene 2024 | 14,40 | 14,40 | 13,92 | 13,99 | 10,95 | 2081 |
02 ene 2024 | 14,50 | 14,50 | 14,20 | 14,31 | 11,21 | 2398 |
29 dic 2023 | 13,21 | 14,15 | 13,21 | 13,84 | 10,84 | 326 |
28 dic 2023 | 14,33 | 14,33 | 14,33 | 14,13 | 11,07 | 641 |
27 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 11,16 | - |
22 dic 2023 | 14,28 | 14,28 | 14,20 | 14,26 | 11,16 | 5620 |
21 dic 2023 | 14,10 | 14,12 | 14,10 | 14,10 | 11,04 | 3704 |
20 dic 2023 | 14,13 | 14,15 | 13,90 | 14,05 | 11,00 | 276 |
19 dic 2023 | 14,00 | 14,00 | 14,00 | 14,10 | 11,04 | 50 |
18 dic 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 10,70 | - |
15 dic 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 10,70 | - |
14 dic 2023 | 13,70 | 13,86 | 13,52 | 13,66 | 10,70 | 711 |
13 dic 2023 | 13,22 | 13,70 | 13,22 | 13,35 | 10,46 | 229 |
12 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 10,61 | - |
11 dic 2023 | 13,40 | 13,40 | 13,40 | 13,55 | 10,61 | 150 |
08 dic 2023 | 13,36 | 13,36 | 13,36 | 13,58 | 10,64 | 40 |
07 dic 2023 | 13,70 | 13,70 | 13,70 | 13,57 | 10,63 | 56 |
06 dic 2023 | 13,62 | 14,16 | 13,62 | 13,83 | 10,83 | 407 |
05 dic 2023 | 13,38 | 13,80 | 13,38 | 13,56 | 10,62 | 183 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |