Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 14,15 | 14,24 | 13,95 | 14,10 | 14,10 | 957.720 |
13 jun 2024 | 14,22 | 14,23 | 14,01 | 14,22 | 14,22 | 984.220 |
12 jun 2024 | 13,78 | 14,20 | 13,63 | 14,15 | 14,15 | 1.304.880 |
11 jun 2024 | 13,53 | 13,79 | 13,18 | 13,71 | 13,71 | 1.409.244 |
07 jun 2024 | 13,17 | 13,63 | 13,17 | 13,58 | 13,58 | 1.982.880 |
06 jun 2024 | 13,35 | 13,56 | 12,85 | 13,00 | 13,00 | 3.149.132 |
05 jun 2024 | 13,77 | 13,80 | 13,40 | 13,42 | 13,42 | 1.479.300 |
04 jun 2024 | 14,04 | 14,10 | 13,57 | 13,82 | 13,82 | 1.558.563 |
03 jun 2024 | 14,57 | 14,59 | 13,97 | 14,07 | 14,07 | 1.876.300 |
31 may 2024 | 14,40 | 14,52 | 14,22 | 14,50 | 14,50 | 1.634.209 |
31 may 2024 | 0.6 Dividendo | |||||
30 may 2024 | 15,16 | 15,16 | 14,92 | 14,97 | 14,37 | 1.472.300 |
29 may 2024 | 15,06 | 15,25 | 14,91 | 15,16 | 14,55 | 1.523.660 |
28 may 2024 | 15,36 | 15,39 | 15,01 | 15,07 | 14,47 | 1.350.900 |
27 may 2024 | 15,35 | 15,50 | 14,96 | 15,30 | 14,69 | 1.154.300 |
24 may 2024 | 15,44 | 15,55 | 15,17 | 15,23 | 14,62 | 970.100 |
23 may 2024 | 15,82 | 15,88 | 15,37 | 15,44 | 14,82 | 1.654.878 |
22 may 2024 | 15,73 | 15,99 | 15,66 | 15,79 | 15,16 | 1.257.200 |
21 may 2024 | 15,93 | 15,99 | 15,68 | 15,76 | 15,13 | 1.351.200 |
20 may 2024 | 16,24 | 16,32 | 15,88 | 15,92 | 15,28 | 1.965.300 |
17 may 2024 | 16,16 | 16,38 | 15,87 | 16,31 | 15,66 | 2.437.594 |
16 may 2024 | 15,88 | 16,38 | 15,88 | 16,17 | 15,52 | 2.213.398 |
15 may 2024 | 15,83 | 16,07 | 15,60 | 15,87 | 15,23 | 2.224.396 |
14 may 2024 | 15,39 | 16,19 | 15,32 | 15,83 | 15,20 | 2.984.596 |
13 may 2024 | 15,59 | 15,69 | 15,28 | 15,38 | 14,76 | 2.081.278 |
10 may 2024 | 15,85 | 15,90 | 15,56 | 15,71 | 15,08 | 1.492.989 |
09 may 2024 | 15,75 | 16,03 | 15,75 | 15,91 | 15,27 | 1.454.165 |
08 may 2024 | 15,83 | 15,94 | 15,61 | 15,75 | 15,12 | 2.212.430 |
07 may 2024 | 15,70 | 15,86 | 15,49 | 15,82 | 15,19 | 2.103.100 |
06 may 2024 | 15,12 | 15,75 | 15,12 | 15,70 | 15,07 | 2.597.162 |
30 abr 2024 | 15,03 | 15,18 | 14,82 | 15,05 | 14,45 | 2.514.440 |
29 abr 2024 | 14,89 | 15,11 | 14,50 | 15,05 | 14,45 | 3.223.460 |
26 abr 2024 | 14,74 | 14,74 | 14,20 | 14,61 | 14,02 | 2.597.880 |
25 abr 2024 | 14,40 | 14,86 | 14,35 | 14,75 | 14,16 | 2.058.054 |
24 abr 2024 | 14,25 | 14,50 | 14,21 | 14,50 | 13,92 | 1.599.460 |
23 abr 2024 | 13,91 | 14,39 | 13,72 | 14,20 | 13,63 | 2.143.203 |
22 abr 2024 | 14,13 | 14,31 | 13,57 | 13,83 | 13,28 | 1.930.100 |
19 abr 2024 | 14,25 | 14,56 | 14,09 | 14,23 | 13,66 | 2.522.080 |
18 abr 2024 | 14,07 | 14,84 | 14,02 | 14,39 | 13,81 | 4.820.144 |
17 abr 2024 | 13,50 | 14,31 | 13,48 | 14,31 | 13,74 | 2.623.132 |
16 abr 2024 | 13,98 | 13,99 | 12,90 | 13,01 | 12,49 | 4.094.231 |
15 abr 2024 | 15,28 | 15,44 | 13,98 | 14,05 | 13,49 | 5.438.415 |
12 abr 2024 | 15,67 | 15,86 | 15,40 | 15,53 | 14,91 | 2.602.000 |
11 abr 2024 | 15,71 | 16,04 | 15,37 | 15,67 | 15,04 | 2.738.020 |
10 abr 2024 | 16,38 | 16,48 | 15,36 | 15,72 | 15,09 | 3.705.020 |
09 abr 2024 | 15,89 | 16,58 | 15,89 | 16,43 | 15,77 | 3.983.474 |
08 abr 2024 | 16,69 | 16,99 | 15,90 | 15,95 | 15,31 | 5.760.069 |
03 abr 2024 | 16,34 | 17,61 | 16,34 | 17,19 | 16,50 | 8.319.509 |
02 abr 2024 | 16,10 | 17,00 | 15,93 | 16,55 | 15,89 | 5.635.369 |
01 abr 2024 | 15,80 | 16,12 | 15,74 | 16,10 | 15,45 | 2.720.980 |
29 mar 2024 | 15,62 | 15,84 | 15,43 | 15,66 | 15,03 | 1.579.634 |
28 mar 2024 | 15,27 | 15,80 | 15,15 | 15,64 | 15,01 | 2.758.800 |
27 mar 2024 | 15,50 | 15,80 | 15,21 | 15,27 | 14,66 | 2.651.800 |
26 mar 2024 | 15,25 | 15,70 | 15,10 | 15,53 | 14,91 | 2.342.480 |
25 mar 2024 | 15,64 | 15,84 | 15,31 | 15,36 | 14,74 | 2.688.000 |
22 mar 2024 | 16,17 | 16,30 | 15,60 | 15,74 | 15,11 | 3.128.820 |
21 mar 2024 | 16,16 | 16,28 | 15,86 | 16,23 | 15,58 | 2.943.522 |
20 mar 2024 | 15,91 | 16,14 | 15,86 | 16,14 | 15,49 | 2.852.378 |
19 mar 2024 | 15,84 | 16,16 | 15,80 | 16,00 | 15,36 | 3.864.300 |
18 mar 2024 | 15,75 | 15,96 | 15,54 | 15,94 | 15,30 | 4.757.720 |
15 mar 2024 | 15,79 | 15,84 | 15,30 | 15,63 | 15,00 | 7.997.328 |
14 mar 2024 | 15,67 | 16,98 | 15,55 | 15,96 | 15,32 | 10.241.718 |
13 mar 2024 | 15,49 | 15,56 | 15,22 | 15,44 | 14,82 | 2.198.880 |
12 mar 2024 | 15,00 | 15,43 | 14,89 | 15,40 | 14,78 | 2.824.300 |
11 mar 2024 | 14,82 | 15,00 | 14,72 | 15,00 | 14,40 | 1.877.400 |
08 mar 2024 | 14,80 | 14,94 | 14,52 | 14,82 | 14,23 | 1.571.020 |
07 mar 2024 | 14,75 | 15,03 | 14,58 | 14,70 | 14,11 | 1.974.022 |
06 mar 2024 | 14,43 | 14,90 | 14,28 | 14,80 | 14,21 | 2.342.280 |
05 mar 2024 | 14,86 | 14,86 | 14,40 | 14,44 | 13,86 | 2.198.402 |
04 mar 2024 | 15,19 | 15,22 | 14,58 | 14,86 | 14,26 | 3.265.200 |
01 mar 2024 | 15,64 | 15,66 | 14,88 | 15,19 | 14,58 | 5.556.480 |
29 feb 2024 | 15,54 | 16,31 | 14,48 | 15,65 | 15,02 | 8.209.840 |
28 feb 2024 | 15,77 | 16,41 | 14,78 | 14,83 | 14,24 | 6.546.280 |
27 feb 2024 | 15,20 | 15,72 | 14,90 | 15,69 | 15,06 | 3.457.580 |
26 feb 2024 | 15,02 | 15,63 | 14,90 | 15,28 | 14,67 | 4.360.103 |
23 feb 2024 | 14,65 | 15,09 | 14,48 | 14,98 | 14,38 | 4.050.913 |
22 feb 2024 | 14,25 | 14,93 | 13,99 | 14,70 | 14,11 | 5.678.707 |
21 feb 2024 | 13,50 | 14,95 | 13,32 | 14,36 | 13,78 | 6.936.608 |
20 feb 2024 | 13,48 | 13,62 | 12,98 | 13,59 | 13,05 | 3.858.820 |
19 feb 2024 | 12,71 | 13,66 | 12,71 | 13,50 | 12,96 | 6.767.062 |
08 feb 2024 | 11,27 | 12,42 | 10,96 | 12,42 | 11,92 | 4.048.341 |
07 feb 2024 | 12,31 | 12,33 | 11,16 | 11,29 | 10,84 | 5.576.133 |
06 feb 2024 | 12,48 | 12,88 | 11,78 | 12,33 | 11,84 | 4.649.390 |
05 feb 2024 | 14,58 | 14,59 | 13,09 | 13,09 | 12,57 | 3.017.240 |
02 feb 2024 | 15,57 | 15,99 | 14,06 | 14,54 | 13,96 | 3.029.900 |
01 feb 2024 | 15,72 | 15,86 | 15,05 | 15,61 | 14,98 | 2.977.160 |
31 ene 2024 | 17,08 | 17,10 | 15,97 | 15,97 | 15,33 | 4.632.164 |
30 ene 2024 | 18,63 | 18,63 | 17,74 | 17,74 | 17,03 | 1.773.430 |
29 ene 2024 | 19,45 | 19,50 | 18,63 | 18,66 | 17,91 | 1.583.300 |
26 ene 2024 | 19,16 | 19,63 | 19,16 | 19,26 | 18,49 | 1.412.965 |
25 ene 2024 | 18,46 | 19,23 | 18,39 | 19,23 | 18,46 | 1.686.500 |
24 ene 2024 | 18,28 | 18,77 | 17,79 | 18,55 | 17,81 | 1.994.364 |
23 ene 2024 | 18,41 | 18,69 | 17,81 | 18,28 | 17,55 | 1.760.888 |
22 ene 2024 | 19,85 | 19,85 | 18,28 | 18,41 | 17,67 | 2.144.600 |
19 ene 2024 | 20,02 | 20,49 | 19,77 | 19,85 | 19,05 | 1.321.885 |
18 ene 2024 | 20,53 | 20,60 | 19,69 | 20,10 | 19,29 | 2.074.260 |
17 ene 2024 | 20,99 | 21,05 | 20,53 | 20,53 | 19,71 | 984.000 |
16 ene 2024 | 21,19 | 21,40 | 20,75 | 21,03 | 20,19 | 1.378.740 |
15 ene 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,28 | - |
12 ene 2024 | 21,25 | 21,49 | 21,12 | 21,13 | 20,28 | 969.250 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |