Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 16,65 | 15,78 | 15,57 | 15,72 | 15,72 | 2.078.140 |
25 jun 2024 | 15,88 | 15,95 | 15,55 | 15,66 | 15,66 | 5.646.564 |
24 jun 2024 | 16,15 | 16,30 | 15,72 | 15,80 | 15,80 | 8.803.727 |
21 jun 2024 | 16,65 | 16,70 | 16,23 | 16,34 | 16,34 | 7.138.281 |
20 jun 2024 | 16,76 | 17,10 | 16,52 | 16,52 | 16,52 | 5.853.988 |
19 jun 2024 | 17,01 | 17,12 | 16,78 | 16,84 | 16,84 | 5.511.806 |
18 jun 2024 | 17,35 | 17,39 | 17,01 | 17,03 | 17,03 | 7.387.284 |
17 jun 2024 | 17,29 | 17,54 | 17,23 | 17,35 | 17,35 | 5.913.468 |
14 jun 2024 | 17,20 | 17,50 | 16,97 | 17,48 | 17,48 | 10.932.080 |
13 jun 2024 | 17,52 | 17,60 | 17,06 | 17,25 | 17,25 | 9.903.147 |
12 jun 2024 | 17,60 | 17,92 | 17,57 | 17,58 | 17,58 | 7.326.967 |
11 jun 2024 | 17,31 | 17,80 | 17,20 | 17,74 | 17,74 | 5.995.538 |
07 jun 2024 | 17,71 | 17,87 | 17,52 | 17,55 | 17,55 | 5.704.571 |
06 jun 2024 | 18,17 | 18,34 | 17,48 | 17,61 | 17,61 | 9.879.950 |
05 jun 2024 | 18,02 | 18,54 | 17,99 | 18,16 | 18,16 | 10.033.208 |
04 jun 2024 | 17,86 | 18,11 | 17,77 | 18,02 | 18,02 | 7.756.917 |
03 jun 2024 | 17,80 | 18,14 | 17,69 | 17,86 | 17,86 | 6.330.420 |
31 may 2024 | 18,10 | 18,21 | 17,91 | 17,95 | 17,95 | 4.374.248 |
30 may 2024 | 17,81 | 18,10 | 17,70 | 17,96 | 17,96 | 4.128.224 |
29 may 2024 | 17,96 | 18,21 | 17,80 | 17,90 | 17,90 | 3.905.276 |
28 may 2024 | 18,16 | 18,16 | 17,87 | 18,03 | 18,03 | 3.634.222 |
27 may 2024 | 18,25 | 18,29 | 17,66 | 18,18 | 18,18 | 6.107.680 |
24 may 2024 | 18,37 | 18,56 | 18,12 | 18,14 | 18,14 | 4.739.479 |
23 may 2024 | 18,90 | 18,95 | 18,32 | 18,36 | 18,36 | 6.616.986 |
22 may 2024 | 19,06 | 19,23 | 18,74 | 18,93 | 18,93 | 5.847.439 |
21 may 2024 | 18,95 | 19,14 | 18,80 | 19,02 | 19,02 | 5.764.815 |
20 may 2024 | 18,96 | 19,30 | 18,89 | 19,01 | 19,01 | 7.098.532 |
17 may 2024 | 18,49 | 19,00 | 18,48 | 18,95 | 18,95 | 7.036.706 |
16 may 2024 | 18,53 | 18,75 | 18,45 | 18,57 | 18,57 | 5.230.714 |
16 may 2024 | 0.223 Dividendo | |||||
15 may 2024 | 18,95 | 19,10 | 18,70 | 18,71 | 18,49 | 6.379.187 |
14 may 2024 | 19,06 | 19,30 | 18,97 | 19,06 | 18,83 | 5.886.528 |
13 may 2024 | 19,26 | 19,42 | 18,97 | 19,02 | 18,79 | 9.296.995 |
10 may 2024 | 19,63 | 19,67 | 19,31 | 19,39 | 19,16 | 6.186.030 |
09 may 2024 | 19,21 | 19,76 | 19,19 | 19,59 | 19,36 | 8.538.086 |
08 may 2024 | 19,45 | 19,67 | 19,18 | 19,22 | 18,99 | 8.848.138 |
07 may 2024 | 19,47 | 19,64 | 19,32 | 19,49 | 19,26 | 7.662.157 |
06 may 2024 | 19,13 | 19,64 | 19,01 | 19,48 | 19,25 | 11.688.220 |
30 abr 2024 | 19,12 | 19,12 | 18,70 | 18,83 | 18,61 | 10.620.149 |
29 abr 2024 | 18,53 | 19,36 | 18,33 | 19,14 | 18,91 | 15.205.240 |
26 abr 2024 | 17,50 | 18,11 | 17,46 | 18,06 | 17,84 | 9.712.122 |
25 abr 2024 | 17,16 | 17,84 | 17,16 | 17,67 | 17,46 | 7.957.394 |
24 abr 2024 | 17,36 | 17,37 | 17,03 | 17,28 | 17,07 | 6.440.296 |
23 abr 2024 | 17,13 | 17,55 | 16,98 | 17,38 | 17,17 | 7.650.856 |
22 abr 2024 | 16,77 | 17,25 | 16,61 | 17,09 | 16,89 | 6.531.300 |
19 abr 2024 | 16,88 | 17,08 | 16,70 | 16,78 | 16,58 | 6.093.783 |
18 abr 2024 | 17,09 | 17,43 | 16,85 | 17,10 | 16,90 | 6.649.967 |
17 abr 2024 | 16,83 | 17,29 | 16,80 | 17,20 | 16,99 | 7.013.101 |
16 abr 2024 | 17,16 | 17,39 | 16,69 | 16,71 | 16,51 | 10.163.053 |
15 abr 2024 | 17,06 | 17,73 | 16,90 | 17,19 | 16,99 | 8.271.850 |
12 abr 2024 | 17,56 | 17,80 | 17,28 | 17,29 | 17,08 | 5.105.278 |
11 abr 2024 | 17,68 | 17,88 | 17,54 | 17,55 | 17,34 | 5.724.112 |
10 abr 2024 | 18,24 | 18,24 | 17,69 | 17,80 | 17,59 | 4.999.394 |
09 abr 2024 | 17,99 | 18,34 | 17,86 | 18,26 | 18,04 | 6.146.841 |
08 abr 2024 | 18,49 | 18,49 | 17,84 | 17,87 | 17,66 | 8.003.724 |
03 abr 2024 | 18,65 | 18,99 | 18,55 | 18,60 | 18,38 | 7.121.961 |
02 abr 2024 | 18,75 | 18,81 | 18,51 | 18,64 | 18,42 | 5.958.061 |
01 abr 2024 | 18,32 | 18,80 | 18,29 | 18,75 | 18,53 | 9.394.970 |
29 mar 2024 | 17,90 | 18,08 | 17,77 | 18,19 | 17,97 | 2.907.519 |
28 mar 2024 | 17,93 | 18,25 | 17,75 | 17,91 | 17,70 | 9.844.365 |
27 mar 2024 | 18,40 | 18,49 | 17,88 | 17,88 | 17,67 | 6.678.028 |
26 mar 2024 | 18,58 | 18,65 | 18,22 | 18,44 | 18,22 | 6.196.419 |
25 mar 2024 | 18,88 | 19,09 | 18,50 | 18,50 | 18,28 | 7.577.533 |
22 mar 2024 | 19,64 | 19,73 | 18,96 | 19,01 | 18,78 | 9.590.088 |
21 mar 2024 | 19,94 | 20,11 | 19,64 | 19,72 | 19,48 | 7.951.425 |
20 mar 2024 | 19,84 | 20,17 | 19,68 | 19,94 | 19,70 | 7.727.816 |
19 mar 2024 | 20,19 | 20,26 | 19,84 | 19,87 | 19,63 | 7.109.028 |
18 mar 2024 | 20,12 | 20,29 | 19,80 | 20,27 | 20,03 | 9.917.348 |
15 mar 2024 | 19,97 | 20,39 | 19,72 | 20,15 | 19,91 | 9.506.354 |
14 mar 2024 | 20,33 | 20,55 | 19,83 | 19,93 | 19,69 | 8.679.556 |
13 mar 2024 | 20,40 | 20,40 | 19,93 | 20,11 | 19,87 | 8.309.609 |
12 mar 2024 | 20,08 | 20,50 | 20,06 | 20,44 | 20,20 | 11.099.047 |
11 mar 2024 | 19,25 | 20,15 | 19,11 | 20,13 | 19,89 | 13.203.009 |
08 mar 2024 | 19,38 | 19,70 | 19,10 | 19,26 | 19,03 | 8.319.966 |
07 mar 2024 | 20,03 | 20,15 | 19,40 | 19,40 | 19,17 | 8.978.078 |
06 mar 2024 | 20,23 | 20,42 | 19,80 | 20,13 | 19,89 | 8.405.334 |
05 mar 2024 | 20,58 | 20,63 | 20,12 | 20,29 | 20,05 | 10.702.548 |
04 mar 2024 | 20,56 | 21,21 | 20,49 | 20,74 | 20,49 | 11.348.859 |
01 mar 2024 | 20,63 | 20,69 | 20,20 | 20,60 | 20,35 | 11.697.606 |
29 feb 2024 | 20,23 | 20,80 | 20,21 | 20,59 | 20,34 | 18.521.942 |
28 feb 2024 | 20,39 | 21,28 | 20,13 | 20,17 | 19,93 | 18.781.482 |
27 feb 2024 | 20,04 | 20,36 | 19,80 | 20,36 | 20,12 | 10.244.683 |
26 feb 2024 | 20,00 | 20,34 | 19,75 | 20,08 | 19,84 | 10.080.137 |
23 feb 2024 | 19,99 | 20,03 | 19,64 | 20,01 | 19,77 | 9.128.324 |
22 feb 2024 | 19,96 | 20,13 | 19,77 | 19,99 | 19,75 | 10.014.788 |
21 feb 2024 | 19,78 | 20,53 | 19,60 | 20,05 | 19,81 | 11.287.547 |
20 feb 2024 | 19,80 | 20,43 | 19,67 | 19,97 | 19,73 | 8.028.073 |
19 feb 2024 | 20,09 | 20,55 | 19,75 | 19,95 | 19,71 | 12.759.240 |
08 feb 2024 | 20,42 | 21,60 | 19,89 | 20,06 | 19,82 | 21.844.470 |
07 feb 2024 | 19,04 | 20,53 | 19,04 | 20,46 | 20,22 | 22.738.003 |
06 feb 2024 | 16,48 | 19,38 | 16,41 | 19,15 | 18,92 | 21.657.853 |
05 feb 2024 | 16,53 | 17,39 | 15,20 | 16,71 | 16,51 | 16.568.865 |
02 feb 2024 | 17,45 | 17,60 | 16,05 | 16,59 | 16,39 | 11.064.482 |
01 feb 2024 | 17,40 | 17,85 | 17,27 | 17,47 | 17,26 | 6.787.601 |
31 ene 2024 | 18,10 | 18,24 | 17,39 | 17,39 | 17,18 | 8.818.647 |
30 ene 2024 | 18,45 | 18,80 | 18,10 | 18,10 | 17,88 | 6.319.754 |
29 ene 2024 | 18,99 | 19,34 | 18,49 | 18,52 | 18,30 | 6.539.389 |
26 ene 2024 | 19,35 | 19,61 | 18,90 | 18,99 | 18,76 | 6.247.905 |
25 ene 2024 | 19,02 | 19,61 | 18,79 | 19,52 | 19,29 | 8.113.160 |
24 ene 2024 | 19,23 | 19,28 | 18,25 | 18,93 | 18,70 | 9.065.359 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |