Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14,09 | 14,45 | 14,03 | 14,29 | 14,29 | 335.695 |
27 jun 2024 | 14,41 | 14,23 | 13,98 | 14,01 | 14,01 | 106.698 |
26 jun 2024 | 14,41 | 14,48 | 14,08 | 14,09 | 14,09 | 183.804 |
25 jun 2024 | 14,59 | 14,62 | 14,36 | 14,40 | 14,40 | 113.515 |
24 jun 2024 | 14,32 | 14,56 | 14,28 | 14,54 | 14,54 | 156.515 |
21 jun 2024 | 14,47 | 14,56 | 14,24 | 14,30 | 14,30 | 118.690 |
20 jun 2024 | 14,38 | 14,63 | 14,35 | 14,56 | 14,56 | 68.493 |
19 jun 2024 | 14,55 | 14,62 | 14,36 | 14,36 | 14,36 | 83.174 |
18 jun 2024 | 14,63 | 14,75 | 14,54 | 14,59 | 14,59 | 101.814 |
17 jun 2024 | 14,33 | 14,49 | 14,26 | 14,41 | 14,41 | 70.686 |
14 jun 2024 | 14,55 | 14,56 | 14,22 | 14,34 | 14,34 | 225.900 |
13 jun 2024 | 14,85 | 14,85 | 14,50 | 14,52 | 14,52 | 221.445 |
12 jun 2024 | 15,07 | 15,10 | 14,77 | 14,80 | 14,80 | 224.183 |
11 jun 2024 | 15,02 | 15,03 | 14,82 | 14,95 | 14,95 | 202.575 |
10 jun 2024 | 14,88 | 15,07 | 14,84 | 15,03 | 15,03 | 124.197 |
07 jun 2024 | 14,97 | 15,05 | 14,82 | 14,93 | 14,93 | 221.918 |
06 jun 2024 | 14,80 | 14,89 | 14,73 | 14,84 | 14,84 | 188.765 |
05 jun 2024 | 14,89 | 14,93 | 14,73 | 14,81 | 14,81 | 144.065 |
04 jun 2024 | 14,81 | 14,89 | 14,66 | 14,85 | 14,85 | 235.962 |
03 jun 2024 | 15,20 | 15,35 | 14,88 | 14,96 | 14,96 | 224.714 |
31 may 2024 | 15,18 | 15,22 | 14,95 | 15,10 | 15,10 | 251.844 |
30 may 2024 | 15,34 | 15,49 | 15,17 | 15,19 | 15,19 | 291.950 |
29 may 2024 | 15,86 | 15,87 | 15,56 | 15,57 | 15,57 | 142.751 |
28 may 2024 | 15,91 | 15,93 | 15,71 | 15,76 | 15,76 | 254.727 |
24 may 2024 | 15,44 | 15,73 | 15,41 | 15,60 | 15,60 | 343.079 |
23 may 2024 | 15,60 | 15,78 | 15,53 | 15,56 | 15,56 | 123.282 |
22 may 2024 | 15,81 | 15,92 | 15,64 | 15,68 | 15,68 | 216.664 |
21 may 2024 | 15,77 | 16,00 | 15,76 | 15,97 | 15,97 | 336.383 |
20 may 2024 | 15,93 | 16,01 | 15,72 | 15,81 | 15,81 | 170.947 |
20 may 2024 | 0.4 Dividendo | |||||
17 may 2024 | 16,10 | 16,19 | 16,08 | 16,14 | 15,74 | 164.724 |
16 may 2024 | 16,17 | 16,22 | 16,05 | 16,11 | 15,71 | 347.365 |
15 may 2024 | 16,23 | 16,39 | 16,00 | 16,13 | 15,73 | 235.738 |
14 may 2024 | 16,10 | 16,31 | 15,76 | 16,16 | 15,76 | 297.873 |
13 may 2024 | 15,93 | 16,06 | 15,88 | 16,03 | 15,64 | 293.613 |
10 may 2024 | 16,14 | 16,16 | 15,95 | 15,95 | 15,56 | 232.178 |
09 may 2024 | 15,85 | 16,05 | 15,80 | 15,97 | 15,57 | 287.472 |
08 may 2024 | 15,89 | 15,89 | 15,62 | 15,66 | 15,28 | 225.855 |
07 may 2024 | 15,90 | 16,00 | 15,81 | 15,86 | 15,46 | 87.528 |
03 may 2024 | 15,64 | 15,70 | 15,42 | 15,52 | 15,14 | 303.373 |
02 may 2024 | 15,60 | 15,81 | 15,46 | 15,63 | 15,24 | 139.200 |
01 may 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,29 | - |
30 abr 2024 | 15,86 | 15,97 | 15,65 | 15,68 | 15,29 | 348.368 |
29 abr 2024 | 16,06 | 16,16 | 15,58 | 16,01 | 15,61 | 560.624 |
26 abr 2024 | 17,46 | 17,67 | 15,92 | 16,28 | 15,88 | 1.662.715 |
25 abr 2024 | 17,28 | 17,42 | 17,13 | 17,31 | 16,89 | 463.972 |
24 abr 2024 | 17,66 | 17,66 | 17,38 | 17,45 | 17,02 | 209.892 |
23 abr 2024 | 17,74 | 17,74 | 17,41 | 17,45 | 17,02 | 284.811 |
22 abr 2024 | 17,82 | 17,84 | 17,50 | 17,58 | 17,15 | 231.273 |
19 abr 2024 | 17,78 | 17,83 | 17,45 | 17,61 | 17,17 | 229.483 |
18 abr 2024 | 17,95 | 18,00 | 17,38 | 17,85 | 17,41 | 563.149 |
17 abr 2024 | 17,83 | 18,12 | 17,83 | 18,00 | 17,55 | 229.879 |
16 abr 2024 | 17,92 | 17,97 | 17,63 | 17,86 | 17,42 | 221.094 |
15 abr 2024 | 18,26 | 18,33 | 18,03 | 18,28 | 17,82 | 199.228 |
12 abr 2024 | 18,59 | 18,59 | 18,35 | 18,52 | 18,06 | 272.662 |
11 abr 2024 | 18,67 | 18,68 | 18,32 | 18,54 | 18,08 | 187.086 |
10 abr 2024 | 18,32 | 18,61 | 18,26 | 18,27 | 17,82 | 1.503.269 |
09 abr 2024 | 18,53 | 18,67 | 18,27 | 18,43 | 17,98 | 191.697 |
08 abr 2024 | 18,42 | 18,72 | 18,30 | 18,58 | 18,12 | 661.807 |
05 abr 2024 | 18,39 | 18,58 | 18,38 | 18,54 | 18,08 | 460.654 |
04 abr 2024 | 18,60 | 18,68 | 18,53 | 18,62 | 18,16 | 234.656 |
03 abr 2024 | 18,32 | 18,63 | 18,31 | 18,52 | 18,06 | 533.196 |
02 abr 2024 | 18,52 | 18,67 | 18,25 | 18,46 | 18,00 | 1.126.057 |
28 mar 2024 | 18,34 | 18,42 | 18,15 | 18,34 | 17,88 | 1.058.168 |
27 mar 2024 | 18,32 | 18,45 | 18,22 | 18,39 | 17,94 | 248.239 |
26 mar 2024 | 18,32 | 18,50 | 18,26 | 18,35 | 17,90 | 294.670 |
25 mar 2024 | 18,42 | 18,42 | 18,13 | 18,24 | 17,78 | 290.179 |
22 mar 2024 | 18,21 | 18,43 | 18,16 | 18,20 | 17,75 | 424.798 |
21 mar 2024 | 18,27 | 18,27 | 17,96 | 18,15 | 17,70 | 85.304 |
20 mar 2024 | 17,92 | 18,07 | 17,92 | 17,99 | 17,54 | 110.030 |
19 mar 2024 | 17,69 | 18,00 | 17,69 | 17,88 | 17,43 | 390.616 |
18 mar 2024 | 17,85 | 17,91 | 17,56 | 17,66 | 17,22 | 113.629 |
15 mar 2024 | 17,94 | 17,95 | 17,69 | 17,81 | 17,37 | 271.152 |
14 mar 2024 | 17,87 | 18,07 | 17,77 | 17,88 | 17,43 | 254.999 |
13 mar 2024 | 17,59 | 17,86 | 17,56 | 17,71 | 17,27 | 217.067 |
12 mar 2024 | 17,42 | 17,60 | 17,36 | 17,48 | 17,05 | 392.672 |
11 mar 2024 | 17,26 | 17,32 | 17,14 | 17,22 | 16,80 | 254.813 |
08 mar 2024 | 17,35 | 17,42 | 17,24 | 17,32 | 16,89 | 178.750 |
07 mar 2024 | 17,10 | 17,36 | 17,03 | 17,31 | 16,88 | 192.116 |
06 mar 2024 | 17,09 | 17,27 | 17,01 | 17,18 | 16,75 | 1.222.257 |
05 mar 2024 | 16,48 | 17,08 | 16,46 | 16,92 | 16,50 | 740.905 |
04 mar 2024 | 16,54 | 16,54 | 16,34 | 16,39 | 15,98 | 235.737 |
01 mar 2024 | 16,36 | 16,48 | 16,21 | 16,37 | 15,96 | 359.714 |
29 feb 2024 | 16,65 | 16,67 | 16,36 | 16,47 | 16,06 | 651.394 |
28 feb 2024 | 16,64 | 16,74 | 16,50 | 16,64 | 16,23 | 342.857 |
27 feb 2024 | 16,61 | 16,79 | 16,56 | 16,76 | 16,35 | 279.224 |
26 feb 2024 | 16,38 | 16,67 | 16,33 | 16,52 | 16,11 | 640.444 |
23 feb 2024 | 16,18 | 16,42 | 16,08 | 16,13 | 15,73 | 532.949 |
22 feb 2024 | 15,93 | 16,92 | 15,85 | 16,40 | 15,99 | 2.008.045 |
21 feb 2024 | 14,77 | 15,09 | 14,69 | 14,90 | 14,53 | 588.050 |
20 feb 2024 | 14,90 | 14,90 | 14,65 | 14,79 | 14,42 | 672.593 |
19 feb 2024 | 15,02 | 15,13 | 14,93 | 15,00 | 14,62 | 559.426 |
16 feb 2024 | 15,10 | 15,27 | 14,94 | 15,06 | 14,69 | 893.491 |
15 feb 2024 | 14,78 | 14,95 | 14,58 | 14,90 | 14,53 | 474.495 |
14 feb 2024 | 14,79 | 14,88 | 14,67 | 14,74 | 14,37 | 279.837 |
13 feb 2024 | 14,90 | 14,95 | 14,68 | 14,79 | 14,42 | 397.268 |
12 feb 2024 | 14,73 | 15,01 | 14,69 | 14,89 | 14,52 | 330.527 |
09 feb 2024 | 14,74 | 14,83 | 14,67 | 14,72 | 14,36 | 205.130 |
08 feb 2024 | 14,63 | 14,79 | 14,57 | 14,68 | 14,31 | 223.443 |
07 feb 2024 | 14,75 | 14,85 | 14,52 | 14,73 | 14,36 | 202.339 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |