Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 15,20 | 15,22 | 15,02 | 15,16 | 15,16 | - |
27 mar 2024 | 14,74 | 15,26 | 14,74 | 15,22 | 15,22 | - |
27 mar 2024 | 0.1 Dividendo | |||||
26 mar 2024 | 14,20 | 14,86 | 14,20 | 14,86 | 14,76 | - |
25 mar 2024 | 15,38 | 15,40 | 14,06 | 14,28 | 14,18 | - |
22 mar 2024 | 15,40 | 15,46 | 15,32 | 15,38 | 15,28 | - |
21 mar 2024 | 15,34 | 15,42 | 15,28 | 15,42 | 15,32 | - |
20 mar 2024 | 14,94 | 15,28 | 14,92 | 15,28 | 15,18 | - |
19 mar 2024 | 14,90 | 15,18 | 14,88 | 15,12 | 15,02 | - |
18 mar 2024 | 15,32 | 15,36 | 15,00 | 15,00 | 14,90 | - |
15 mar 2024 | 15,34 | 15,34 | 15,18 | 15,30 | 15,20 | - |
14 mar 2024 | 15,38 | 15,40 | 15,24 | 15,24 | 15,14 | - |
13 mar 2024 | 15,80 | 15,80 | 15,46 | 15,48 | 15,38 | - |
12 mar 2024 | 16,32 | 16,34 | 15,66 | 15,66 | 15,55 | - |
11 mar 2024 | 16,06 | 16,38 | 16,04 | 16,28 | 16,17 | - |
08 mar 2024 | 16,12 | 16,16 | 15,94 | 16,08 | 15,97 | - |
07 mar 2024 | 15,58 | 16,08 | 15,56 | 16,08 | 15,97 | - |
06 mar 2024 | 15,36 | 15,62 | 15,34 | 15,58 | 15,48 | - |
05 mar 2024 | 15,50 | 15,54 | 15,30 | 15,34 | 15,24 | - |
04 mar 2024 | 15,56 | 15,56 | 15,30 | 15,56 | 15,46 | - |
01 mar 2024 | 15,68 | 15,76 | 15,56 | 15,56 | 15,46 | - |
29 feb 2024 | 15,66 | 15,80 | 15,60 | 15,74 | 15,63 | - |
28 feb 2024 | 15,66 | 15,88 | 15,62 | 15,64 | 15,53 | - |
28 feb 2024 | 0.1 Dividendo | |||||
27 feb 2024 | 15,90 | 16,08 | 15,74 | 15,74 | 15,53 | - |
26 feb 2024 | 15,74 | 15,90 | 15,60 | 15,90 | 15,69 | - |
23 feb 2024 | 16,30 | 16,30 | 15,72 | 15,78 | 15,57 | 21 |
22 feb 2024 | 16,28 | 16,36 | 16,00 | 16,28 | 16,07 | - |
21 feb 2024 | 16,14 | 16,36 | 16,12 | 16,28 | 16,07 | - |
20 feb 2024 | 16,48 | 16,48 | 16,06 | 16,14 | 15,93 | - |
19 feb 2024 | 16,52 | 16,54 | 16,50 | 16,50 | 16,28 | - |
16 feb 2024 | 16,58 | 16,58 | 16,36 | 16,48 | 16,27 | - |
15 feb 2024 | 16,40 | 16,68 | 16,40 | 16,60 | 16,38 | - |
14 feb 2024 | 16,14 | 16,46 | 16,10 | 16,40 | 16,19 | - |
13 feb 2024 | 16,18 | 16,18 | 15,78 | 16,12 | 15,91 | - |
12 feb 2024 | 15,90 | 16,22 | 15,90 | 16,20 | 15,99 | - |
09 feb 2024 | 15,82 | 15,98 | 15,82 | 15,92 | 15,71 | - |
08 feb 2024 | 16,54 | 16,54 | 15,96 | 15,96 | 15,75 | - |
07 feb 2024 | 16,46 | 16,56 | 16,38 | 16,56 | 16,34 | - |
06 feb 2024 | 16,40 | 16,50 | 16,20 | 16,50 | 16,28 | - |
05 feb 2024 | 17,16 | 17,20 | 16,40 | 16,40 | 16,19 | - |
02 feb 2024 | 17,38 | 17,38 | 17,04 | 17,16 | 16,94 | - |
01 feb 2024 | 17,04 | 17,38 | 17,04 | 17,30 | 17,07 | - |
31 ene 2024 | 17,06 | 17,22 | 17,02 | 17,06 | 16,84 | - |
30 ene 2024 | 17,06 | 17,40 | 16,96 | 17,08 | 16,86 | 59 |
30 ene 2024 | 0.1 Dividendo | |||||
29 ene 2024 | 17,00 | 17,10 | 16,98 | 17,10 | 16,78 | - |
26 ene 2024 | 17,02 | 17,20 | 16,90 | 16,94 | 16,62 | - |
25 ene 2024 | 16,86 | 17,08 | 16,80 | 17,08 | 16,76 | - |
24 ene 2024 | 16,64 | 16,84 | 16,52 | 16,84 | 16,52 | - |
23 ene 2024 | 16,60 | 16,88 | 16,58 | 16,66 | 16,35 | - |
22 ene 2024 | 16,78 | 17,02 | 16,54 | 16,64 | 16,33 | - |
19 ene 2024 | 16,46 | 16,86 | 16,36 | 16,86 | 16,54 | - |
18 ene 2024 | 16,48 | 16,62 | 16,42 | 16,48 | 16,17 | - |
17 ene 2024 | 17,00 | 17,00 | 16,40 | 16,56 | 16,25 | - |
16 ene 2024 | 17,10 | 17,14 | 16,94 | 17,04 | 16,72 | - |
15 ene 2024 | 16,88 | 17,06 | 16,84 | 17,06 | 16,74 | - |
12 ene 2024 | 16,88 | 16,98 | 16,80 | 16,80 | 16,48 | - |
11 ene 2024 | 17,16 | 17,18 | 16,54 | 16,90 | 16,58 | - |
10 ene 2024 | 17,00 | 17,20 | 16,70 | 17,20 | 16,88 | - |
09 ene 2024 | 16,70 | 17,04 | 16,70 | 17,04 | 16,72 | - |
08 ene 2024 | 16,48 | 16,76 | 16,44 | 16,70 | 16,39 | - |
05 ene 2024 | 16,32 | 16,54 | 16,22 | 16,50 | 16,19 | - |
04 ene 2024 | 16,32 | 16,38 | 16,16 | 16,30 | 15,99 | - |
03 ene 2024 | 16,46 | 16,48 | 16,08 | 16,30 | 15,99 | - |
02 ene 2024 | 16,46 | 16,76 | 16,36 | 16,48 | 16,17 | - |
29 dic 2023 | 16,46 | 16,46 | 16,44 | 16,44 | 16,13 | - |
28 dic 2023 | 16,34 | 16,48 | 16,28 | 16,48 | 16,17 | - |
28 dic 2023 | 0.1 Dividendo | |||||
27 dic 2023 | 16,62 | 16,62 | 16,32 | 16,42 | 16,01 | - |
22 dic 2023 | 16,32 | 16,66 | 16,30 | 16,56 | 16,15 | - |
21 dic 2023 | 16,14 | 16,46 | 16,14 | 16,32 | 15,92 | - |
20 dic 2023 | 16,48 | 16,52 | 16,18 | 16,24 | 15,84 | - |
19 dic 2023 | 16,42 | 16,62 | 16,38 | 16,48 | 16,07 | - |
18 dic 2023 | 16,72 | 16,72 | 16,36 | 16,42 | 16,01 | - |
15 dic 2023 | 16,24 | 16,76 | 16,24 | 16,76 | 16,34 | - |
14 dic 2023 | 15,54 | 16,26 | 15,54 | 16,18 | 15,78 | - |
13 dic 2023 | 14,86 | 15,50 | 14,74 | 15,50 | 15,12 | - |
12 dic 2023 | 15,28 | 15,28 | 14,46 | 14,88 | 14,51 | - |
11 dic 2023 | 15,52 | 15,64 | 15,00 | 15,24 | 14,86 | - |
08 dic 2023 | 15,56 | 15,58 | 15,38 | 15,48 | 15,10 | - |
07 dic 2023 | 15,58 | 15,64 | 15,42 | 15,56 | 15,17 | - |
06 dic 2023 | 15,20 | 15,66 | 15,18 | 15,58 | 15,19 | - |
05 dic 2023 | 15,34 | 15,38 | 15,14 | 15,16 | 14,78 | - |
04 dic 2023 | 15,42 | 15,54 | 15,30 | 15,40 | 15,02 | - |
01 dic 2023 | 14,94 | 15,42 | 14,94 | 15,38 | 15,00 | 5 |
30 nov 2023 | 14,70 | 14,96 | 14,66 | 14,96 | 14,59 | - |
29 nov 2023 | 14,64 | 14,80 | 14,60 | 14,68 | 14,32 | - |
29 nov 2023 | 0.1 Dividendo | |||||
28 nov 2023 | 14,58 | 14,92 | 14,58 | 14,76 | 14,30 | - |
27 nov 2023 | 14,68 | 14,72 | 14,48 | 14,48 | 14,03 | - |
24 nov 2023 | 14,92 | 15,04 | 14,72 | 14,74 | 14,28 | - |
23 nov 2023 | 14,96 | 14,96 | 14,88 | 14,94 | 14,47 | - |
22 nov 2023 | 14,86 | 15,00 | 14,86 | 14,94 | 14,47 | - |
21 nov 2023 | 15,04 | 15,06 | 14,78 | 14,92 | 14,45 | - |
20 nov 2023 | 15,04 | 15,08 | 14,96 | 15,00 | 14,53 | - |
17 nov 2023 | 15,02 | 15,08 | 14,94 | 15,08 | 14,61 | - |
16 nov 2023 | 15,16 | 15,16 | 14,94 | 15,04 | 14,57 | - |
15 nov 2023 | 14,74 | 15,18 | 14,74 | 15,18 | 14,70 | - |
14 nov 2023 | 14,14 | 14,74 | 14,10 | 14,74 | 14,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |