Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 15,43 | 15,50 | 15,34 | 15,48 | 15,48 | 518.988 |
27 mar 2024 | 15,40 | 15,48 | 15,29 | 15,37 | 15,37 | 5.305.692 |
26 mar 2024 | 15,41 | 15,69 | 15,35 | 15,43 | 15,43 | 4.641.577 |
25 mar 2024 | 15,30 | 15,38 | 15,22 | 15,36 | 15,36 | 2.532.949 |
22 mar 2024 | 15,20 | 15,34 | 15,13 | 15,28 | 15,28 | 2.816.931 |
21 mar 2024 | 15,50 | 15,51 | 15,15 | 15,30 | 15,30 | 3.245.690 |
20 mar 2024 | 15,38 | 15,44 | 15,26 | 15,36 | 15,36 | 2.565.013 |
19 mar 2024 | 15,29 | 15,50 | 15,27 | 15,44 | 15,44 | 2.918.833 |
18 mar 2024 | 15,06 | 15,26 | 15,03 | 15,24 | 15,24 | 3.529.189 |
15 mar 2024 | 15,10 | 15,20 | 14,99 | 15,02 | 15,02 | 12.122.296 |
14 mar 2024 | 15,05 | 15,20 | 15,04 | 15,10 | 15,10 | 5.757.975 |
13 mar 2024 | 14,66 | 15,05 | 14,65 | 15,02 | 15,02 | 5.575.434 |
12 mar 2024 | 14,59 | 14,73 | 14,59 | 14,66 | 14,66 | 3.922.456 |
11 mar 2024 | 14,35 | 14,52 | 14,27 | 14,52 | 14,52 | 3.402.981 |
08 mar 2024 | 14,45 | 14,63 | 14,42 | 14,42 | 14,42 | 2.099.450 |
07 mar 2024 | 14,40 | 14,48 | 14,23 | 14,44 | 14,44 | 5.471.933 |
06 mar 2024 | 14,49 | 14,65 | 14,39 | 14,47 | 14,47 | 4.152.516 |
05 mar 2024 | 14,45 | 14,52 | 14,35 | 14,47 | 14,47 | 2.587.530 |
04 mar 2024 | 14,69 | 14,72 | 14,48 | 14,55 | 14,55 | 3.175.109 |
01 mar 2024 | 14,72 | 14,82 | 14,57 | 14,69 | 14,69 | 2.828.560 |
29 feb 2024 | 14,69 | 14,77 | 14,57 | 14,73 | 14,73 | 8.948.549 |
28 feb 2024 | 14,69 | 14,77 | 14,49 | 14,61 | 14,61 | 2.437.258 |
27 feb 2024 | 14,52 | 14,83 | 14,52 | 14,76 | 14,76 | 3.224.431 |
26 feb 2024 | 14,50 | 14,60 | 14,33 | 14,57 | 14,57 | 2.764.885 |
23 feb 2024 | 14,42 | 14,65 | 14,32 | 14,56 | 14,56 | 14.670.032 |
22 feb 2024 | 14,31 | 14,52 | 14,15 | 14,43 | 14,43 | 14.029.844 |
21 feb 2024 | 13,66 | 13,68 | 13,48 | 13,68 | 13,68 | 3.623.726 |
20 feb 2024 | 13,81 | 13,81 | 13,65 | 13,65 | 13,65 | 2.910.917 |
19 feb 2024 | 13,74 | 13,87 | 13,73 | 13,81 | 13,81 | 2.153.155 |
16 feb 2024 | 13,94 | 13,97 | 13,53 | 13,59 | 13,59 | 3.887.190 |
15 feb 2024 | 13,74 | 13,84 | 13,60 | 13,81 | 13,81 | 2.252.204 |
14 feb 2024 | 13,98 | 14,05 | 13,78 | 13,88 | 13,88 | 3.063.396 |
13 feb 2024 | 13,98 | 14,17 | 13,94 | 14,01 | 14,01 | 4.166.285 |
12 feb 2024 | 13,82 | 14,01 | 13,79 | 13,94 | 13,94 | 3.212.493 |
09 feb 2024 | 13,74 | 13,86 | 13,73 | 13,79 | 13,79 | 3.756.025 |
08 feb 2024 | 13,50 | 13,73 | 13,38 | 13,72 | 13,72 | 10.138.919 |
07 feb 2024 | 13,45 | 13,63 | 13,42 | 13,53 | 13,53 | 2.637.115 |
06 feb 2024 | 13,43 | 13,59 | 13,42 | 13,55 | 13,55 | 16.168.834 |
05 feb 2024 | 13,48 | 13,52 | 13,26 | 13,31 | 13,31 | 42.804.241 |
02 feb 2024 | 13,74 | 13,75 | 13,44 | 13,52 | 13,52 | 4.064.246 |
01 feb 2024 | 13,72 | 13,95 | 13,70 | 13,86 | 13,86 | 2.857.502 |
31 ene 2024 | 13,79 | 13,90 | 13,74 | 13,74 | 13,74 | 4.344.690 |
30 ene 2024 | 13,61 | 13,79 | 13,59 | 13,66 | 13,66 | 2.702.365 |
29 ene 2024 | 13,69 | 13,84 | 13,64 | 13,66 | 13,66 | 4.441.223 |
26 ene 2024 | 13,30 | 13,55 | 13,27 | 13,45 | 13,45 | 5.318.582 |
25 ene 2024 | 13,17 | 13,30 | 13,14 | 13,20 | 13,20 | 2.314.418 |
24 ene 2024 | 13,03 | 13,18 | 12,96 | 13,15 | 13,15 | 2.232.402 |
23 ene 2024 | 13,05 | 13,15 | 12,90 | 12,94 | 12,94 | 2.946.701 |
22 ene 2024 | 13,00 | 13,06 | 12,88 | 12,98 | 12,98 | 3.479.627 |
19 ene 2024 | 13,28 | 13,32 | 13,00 | 13,00 | 13,00 | 3.292.386 |
18 ene 2024 | 13,11 | 13,31 | 13,08 | 13,23 | 13,23 | 3.692.971 |
17 ene 2024 | 13,01 | 13,14 | 12,97 | 13,06 | 13,06 | 3.344.119 |
16 ene 2024 | 13,16 | 13,31 | 13,13 | 13,27 | 13,27 | 17.075.284 |
15 ene 2024 | 13,25 | 13,27 | 13,14 | 13,24 | 13,24 | 2.300.453 |
12 ene 2024 | 13,05 | 13,31 | 13,05 | 13,11 | 13,11 | 3.358.308 |
11 ene 2024 | 12,99 | 13,18 | 12,95 | 12,95 | 12,95 | 2.964.518 |
10 ene 2024 | 13,03 | 13,10 | 12,93 | 12,93 | 12,93 | 7.933.146 |
09 ene 2024 | 13,23 | 13,27 | 13,06 | 13,09 | 13,09 | 3.777.770 |
09 ene 2024 | 0.4 Dividendo | |||||
08 ene 2024 | 13,69 | 13,69 | 13,53 | 13,56 | 13,16 | 6.092.297 |
05 ene 2024 | 13,71 | 13,80 | 13,63 | 13,76 | 13,35 | 2.464.448 |
04 ene 2024 | 13,65 | 13,89 | 13,65 | 13,72 | 13,31 | 30.685.309 |
03 ene 2024 | 13,58 | 13,60 | 13,36 | 13,56 | 13,16 | 19.378.026 |
02 ene 2024 | 13,60 | 13,68 | 13,52 | 13,56 | 13,16 | 2.482.472 |
29 dic 2023 | 13,43 | 13,53 | 13,36 | 13,45 | 13,05 | 2.334.231 |
28 dic 2023 | 13,73 | 13,75 | 13,47 | 13,47 | 13,07 | 2.914.843 |
27 dic 2023 | 13,62 | 13,78 | 13,61 | 13,78 | 13,37 | 2.612.611 |
22 dic 2023 | 13,69 | 13,74 | 13,59 | 13,64 | 13,23 | 16.169.276 |
21 dic 2023 | 13,63 | 13,66 | 13,47 | 13,62 | 13,22 | 2.116.693 |
20 dic 2023 | 13,60 | 13,78 | 13,54 | 13,69 | 13,29 | 3.596.456 |
19 dic 2023 | 13,48 | 13,57 | 13,44 | 13,57 | 13,17 | 2.924.589 |
18 dic 2023 | 13,35 | 13,67 | 13,34 | 13,57 | 13,17 | 11.136.882 |
15 dic 2023 | 13,52 | 13,63 | 13,32 | 13,35 | 12,95 | 25.960.829 |
14 dic 2023 | 13,34 | 13,52 | 13,23 | 13,43 | 13,03 | 5.365.226 |
13 dic 2023 | 13,41 | 13,42 | 13,16 | 13,23 | 12,84 | 13.510.137 |
12 dic 2023 | 13,81 | 13,88 | 13,50 | 13,50 | 13,10 | 4.345.128 |
11 dic 2023 | 13,96 | 14,01 | 13,81 | 13,81 | 13,41 | 2.098.026 |
08 dic 2023 | 13,81 | 13,99 | 13,77 | 13,94 | 13,53 | 3.340.441 |
07 dic 2023 | 13,85 | 13,92 | 13,80 | 13,81 | 13,40 | 2.780.331 |
06 dic 2023 | 14,00 | 14,12 | 13,90 | 13,90 | 13,49 | 4.356.200 |
05 dic 2023 | 13,86 | 14,04 | 13,86 | 13,97 | 13,56 | 3.614.952 |
04 dic 2023 | 14,00 | 14,07 | 13,86 | 13,91 | 13,50 | 3.981.608 |
01 dic 2023 | 14,11 | 14,20 | 14,06 | 14,18 | 13,76 | 2.729.083 |
30 nov 2023 | 14,13 | 14,43 | 14,04 | 14,04 | 13,63 | 9.089.639 |
29 nov 2023 | 14,06 | 14,16 | 14,02 | 14,02 | 13,61 | 2.881.238 |
28 nov 2023 | 14,07 | 14,19 | 14,05 | 14,15 | 13,74 | 2.748.352 |
27 nov 2023 | 14,05 | 14,23 | 14,00 | 14,10 | 13,68 | 3.465.926 |
24 nov 2023 | 13,95 | 14,15 | 13,94 | 14,14 | 13,72 | 3.147.083 |
23 nov 2023 | 13,92 | 13,98 | 13,84 | 13,97 | 13,55 | 2.424.996 |
22 nov 2023 | 13,90 | 13,93 | 13,70 | 13,78 | 13,37 | 4.395.321 |
21 nov 2023 | 13,90 | 13,92 | 13,76 | 13,86 | 13,46 | 2.823.620 |
20 nov 2023 | 13,89 | 13,98 | 13,80 | 13,94 | 13,52 | 2.739.988 |
17 nov 2023 | 13,63 | 13,88 | 13,60 | 13,80 | 13,39 | 6.867.976 |
16 nov 2023 | 13,91 | 13,93 | 13,56 | 13,59 | 13,19 | 5.389.245 |
15 nov 2023 | 13,84 | 13,97 | 13,72 | 13,91 | 13,50 | 3.374.818 |
14 nov 2023 | 13,90 | 13,94 | 13,71 | 13,84 | 13,43 | 2.419.119 |
13 nov 2023 | 13,70 | 13,86 | 13,64 | 13,82 | 13,41 | 2.469.245 |
10 nov 2023 | 13,54 | 13,77 | 13,54 | 13,65 | 13,24 | 2.442.508 |
09 nov 2023 | 13,44 | 13,60 | 13,35 | 13,53 | 13,13 | 3.119.522 |
08 nov 2023 | 13,40 | 13,53 | 13,35 | 13,39 | 13,00 | 3.204.155 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |