Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 16,02 | 15,23 | 14,77 | 15,02 | 15,02 | 7.172.440 |
20 jun 2024 | 15,79 | 15,80 | 15,13 | 15,15 | 15,15 | 16.062.371 |
19 jun 2024 | 15,85 | 16,01 | 15,65 | 15,75 | 15,75 | 15.519.400 |
18 jun 2024 | 15,85 | 16,23 | 15,72 | 15,99 | 15,99 | 21.761.620 |
17 jun 2024 | 15,71 | 16,04 | 15,59 | 15,78 | 15,78 | 16.382.940 |
14 jun 2024 | 16,02 | 16,03 | 15,63 | 15,94 | 15,94 | 23.152.172 |
13 jun 2024 | 15,48 | 16,37 | 15,35 | 16,25 | 16,25 | 40.820.135 |
12 jun 2024 | 14,92 | 15,60 | 14,85 | 15,52 | 15,52 | 27.470.676 |
11 jun 2024 | 14,64 | 15,04 | 14,05 | 15,01 | 15,01 | 21.022.911 |
07 jun 2024 | 14,55 | 14,73 | 14,20 | 14,52 | 14,52 | 18.079.948 |
07 jun 2024 | 0.2 Dividendo | |||||
06 jun 2024 | 15,11 | 15,34 | 14,30 | 14,40 | 14,20 | 21.058.100 |
05 jun 2024 | 15,58 | 15,65 | 14,91 | 14,96 | 14,75 | 21.947.343 |
04 jun 2024 | 16,30 | 16,30 | 15,41 | 15,66 | 15,44 | 28.740.064 |
03 jun 2024 | 16,40 | 16,90 | 16,28 | 16,57 | 16,34 | 32.562.140 |
31 may 2024 | 15,81 | 16,79 | 15,79 | 16,50 | 16,27 | 38.127.024 |
30 may 2024 | 16,24 | 16,38 | 15,67 | 15,73 | 15,51 | 26.526.944 |
29 may 2024 | 16,33 | 16,74 | 16,17 | 16,45 | 16,22 | 26.521.192 |
28 may 2024 | 16,49 | 16,84 | 16,35 | 16,43 | 16,20 | 25.994.192 |
27 may 2024 | 16,95 | 17,00 | 16,17 | 16,67 | 16,44 | 31.790.920 |
24 may 2024 | 17,46 | 17,68 | 16,70 | 16,82 | 16,59 | 42.918.501 |
23 may 2024 | 18,48 | 18,48 | 17,25 | 17,41 | 17,17 | 55.992.081 |
22 may 2024 | 17,79 | 19,33 | 17,47 | 19,06 | 18,80 | 82.359.753 |
21 may 2024 | 16,50 | 19,55 | 16,50 | 18,33 | 18,08 | 96.022.057 |
20 may 2024 | 17,85 | 17,86 | 16,87 | 17,86 | 17,61 | 98.025.168 |
17 may 2024 | 15,10 | 16,24 | 14,87 | 16,24 | 16,01 | 39.861.671 |
16 may 2024 | 14,63 | 14,98 | 14,55 | 14,76 | 14,56 | 16.932.000 |
15 may 2024 | 14,37 | 15,07 | 14,33 | 14,58 | 14,38 | 15.662.220 |
14 may 2024 | 14,25 | 14,72 | 14,25 | 14,44 | 14,24 | 11.481.800 |
13 may 2024 | 14,62 | 14,62 | 14,05 | 14,08 | 13,88 | 9.836.504 |
10 may 2024 | 14,98 | 14,99 | 14,60 | 14,62 | 14,42 | 8.353.210 |
09 may 2024 | 14,84 | 15,03 | 14,78 | 14,90 | 14,69 | 10.198.374 |
08 may 2024 | 15,07 | 15,08 | 14,67 | 14,72 | 14,52 | 10.931.622 |
07 may 2024 | 14,94 | 15,10 | 14,81 | 15,07 | 14,86 | 15.899.504 |
06 may 2024 | 15,00 | 15,10 | 14,77 | 14,93 | 14,72 | 14.084.904 |
30 abr 2024 | 14,92 | 15,03 | 14,56 | 14,82 | 14,61 | 17.333.146 |
29 abr 2024 | 14,62 | 15,03 | 14,62 | 14,95 | 14,74 | 27.540.564 |
26 abr 2024 | 13,62 | 14,61 | 13,61 | 14,61 | 14,41 | 20.567.162 |
25 abr 2024 | 13,17 | 13,55 | 13,13 | 13,28 | 13,10 | 9.975.988 |
24 abr 2024 | 12,78 | 13,30 | 12,72 | 13,30 | 13,12 | 11.204.969 |
23 abr 2024 | 12,84 | 12,96 | 12,68 | 12,72 | 12,54 | 8.107.940 |
22 abr 2024 | 12,75 | 12,92 | 12,30 | 12,63 | 12,45 | 8.632.522 |
19 abr 2024 | 13,25 | 13,32 | 12,82 | 12,93 | 12,75 | 12.684.928 |
18 abr 2024 | 13,57 | 13,68 | 12,97 | 13,32 | 13,13 | 18.819.148 |
17 abr 2024 | 11,92 | 13,09 | 11,92 | 13,09 | 12,91 | 20.466.800 |
16 abr 2024 | 13,05 | 13,15 | 11,90 | 11,90 | 11,73 | 15.919.282 |
15 abr 2024 | 14,08 | 14,19 | 12,93 | 13,22 | 13,04 | 15.006.900 |
12 abr 2024 | 14,14 | 14,36 | 14,05 | 14,08 | 13,88 | 9.253.300 |
11 abr 2024 | 14,06 | 14,34 | 13,99 | 14,07 | 13,87 | 9.258.844 |
10 abr 2024 | 14,87 | 14,87 | 14,08 | 14,20 | 14,00 | 11.956.460 |
09 abr 2024 | 14,63 | 15,00 | 14,48 | 14,88 | 14,67 | 9.991.144 |
08 abr 2024 | 15,13 | 15,16 | 14,60 | 14,61 | 14,41 | 11.452.978 |
03 abr 2024 | 15,34 | 15,57 | 14,88 | 15,20 | 14,99 | 12.789.820 |
02 abr 2024 | 16,05 | 16,05 | 15,46 | 15,59 | 15,37 | 14.581.278 |
01 abr 2024 | 15,80 | 16,22 | 15,63 | 16,05 | 15,83 | 20.505.244 |
29 mar 2024 | 15,32 | 15,74 | 15,19 | 15,77 | 15,55 | 10.655.520 |
28 mar 2024 | 14,45 | 15,50 | 14,45 | 15,32 | 15,11 | 22.754.551 |
27 mar 2024 | 15,56 | 15,56 | 14,50 | 14,52 | 14,32 | 20.441.016 |
26 mar 2024 | 16,10 | 16,34 | 15,35 | 15,60 | 15,38 | 25.123.276 |
25 mar 2024 | 16,32 | 17,05 | 16,23 | 16,35 | 16,12 | 24.009.590 |
22 mar 2024 | 16,69 | 16,94 | 16,37 | 16,39 | 16,16 | 21.163.965 |
21 mar 2024 | 17,30 | 17,34 | 16,76 | 16,91 | 16,68 | 27.561.507 |
20 mar 2024 | 17,47 | 17,58 | 17,01 | 17,45 | 17,21 | 33.328.758 |
19 mar 2024 | 17,17 | 18,08 | 17,17 | 17,79 | 17,54 | 50.091.206 |
18 mar 2024 | 17,90 | 18,30 | 17,16 | 17,37 | 17,13 | 50.727.086 |
15 mar 2024 | 16,15 | 17,50 | 15,81 | 17,31 | 17,07 | 44.104.154 |
14 mar 2024 | 16,67 | 16,89 | 16,00 | 16,20 | 15,98 | 34.631.648 |
13 mar 2024 | 16,60 | 17,35 | 16,30 | 17,16 | 16,92 | 48.856.782 |
12 mar 2024 | 18,08 | 18,58 | 16,93 | 16,96 | 16,72 | 82.974.536 |
11 mar 2024 | 15,50 | 16,93 | 15,35 | 16,89 | 16,66 | 51.554.946 |
08 mar 2024 | 14,75 | 16,25 | 14,53 | 15,82 | 15,60 | 55.969.274 |
07 mar 2024 | 14,72 | 15,27 | 14,49 | 14,78 | 14,57 | 32.114.180 |
06 mar 2024 | 14,71 | 14,94 | 14,41 | 14,74 | 14,54 | 28.757.212 |
05 mar 2024 | 14,75 | 15,61 | 14,40 | 14,94 | 14,73 | 50.913.097 |
04 mar 2024 | 14,18 | 15,61 | 13,91 | 15,15 | 14,94 | 56.840.082 |
01 mar 2024 | 13,60 | 14,57 | 13,50 | 14,20 | 14,00 | 44.681.683 |
29 feb 2024 | 12,25 | 13,55 | 12,25 | 13,46 | 13,27 | 34.257.008 |
28 feb 2024 | 14,37 | 14,56 | 12,92 | 12,92 | 12,74 | 50.160.058 |
27 feb 2024 | 13,50 | 14,50 | 13,31 | 14,35 | 14,15 | 43.148.016 |
26 feb 2024 | 13,32 | 13,99 | 13,18 | 13,77 | 13,58 | 42.205.535 |
23 feb 2024 | 13,26 | 13,90 | 12,81 | 13,59 | 13,40 | 48.774.593 |
22 feb 2024 | 12,80 | 13,69 | 12,34 | 13,44 | 13,25 | 55.498.094 |
21 feb 2024 | 11,50 | 12,65 | 11,46 | 12,65 | 12,47 | 39.130.998 |
20 feb 2024 | 11,47 | 12,20 | 11,23 | 11,50 | 11,34 | 42.737.777 |
19 feb 2024 | 10,29 | 11,17 | 10,28 | 11,17 | 11,01 | 30.733.828 |
08 feb 2024 | 9,07 | 10,15 | 8,86 | 10,15 | 10,01 | 31.339.572 |
07 feb 2024 | 10,22 | 10,22 | 9,23 | 9,23 | 9,10 | 34.945.906 |
06 feb 2024 | 10,06 | 10,76 | 9,85 | 10,26 | 10,12 | 30.940.948 |
05 feb 2024 | 12,04 | 12,05 | 10,94 | 10,94 | 10,79 | 11.932.384 |
02 feb 2024 | 12,62 | 12,89 | 11,66 | 12,15 | 11,98 | 14.976.580 |
01 feb 2024 | 12,80 | 13,05 | 12,37 | 12,67 | 12,49 | 14.007.984 |
31 ene 2024 | 13,87 | 13,89 | 12,82 | 12,85 | 12,67 | 15.586.172 |
30 ene 2024 | 14,31 | 14,45 | 13,68 | 13,78 | 13,59 | 13.601.808 |
29 ene 2024 | 15,15 | 15,30 | 14,23 | 14,41 | 14,21 | 16.855.456 |
26 ene 2024 | 15,40 | 15,75 | 15,15 | 15,22 | 15,01 | 16.699.683 |
25 ene 2024 | 15,19 | 15,55 | 14,84 | 15,50 | 15,28 | 22.606.701 |
24 ene 2024 | 15,55 | 15,95 | 14,75 | 15,27 | 15,06 | 27.105.896 |
23 ene 2024 | 15,72 | 16,17 | 15,15 | 15,58 | 15,36 | 31.799.016 |
22 ene 2024 | 16,30 | 16,94 | 15,29 | 15,42 | 15,21 | 37.275.416 |
19 ene 2024 | 16,16 | 16,55 | 15,84 | 15,89 | 15,67 | 21.226.041 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |