Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 14,95 | 15,10 | 14,85 | 15,04 | 15,04 | 3.368.134 |
13 jun 2024 | 14,98 | 15,14 | 14,94 | 14,97 | 14,97 | 3.899.150 |
12 jun 2024 | 14,75 | 15,12 | 14,75 | 14,98 | 14,98 | 4.277.300 |
11 jun 2024 | 14,76 | 14,92 | 14,53 | 14,85 | 14,85 | 5.104.900 |
07 jun 2024 | 14,73 | 15,52 | 14,71 | 14,95 | 14,95 | 6.864.150 |
06 jun 2024 | 15,52 | 15,56 | 14,56 | 14,60 | 14,60 | 9.224.792 |
05 jun 2024 | 15,75 | 16,07 | 15,52 | 15,54 | 15,54 | 6.569.150 |
04 jun 2024 | 15,68 | 16,02 | 15,63 | 15,96 | 15,96 | 7.196.552 |
03 jun 2024 | 15,55 | 15,85 | 15,33 | 15,63 | 15,63 | 5.553.350 |
31 may 2024 | 15,41 | 15,80 | 15,41 | 15,62 | 15,62 | 4.863.628 |
30 may 2024 | 15,35 | 15,97 | 15,33 | 15,52 | 15,52 | 6.315.300 |
29 may 2024 | 15,58 | 15,84 | 15,45 | 15,52 | 15,52 | 4.177.512 |
28 may 2024 | 15,59 | 15,76 | 15,48 | 15,48 | 15,48 | 4.547.952 |
28 may 2024 | 0.1 Dividendo | |||||
27 may 2024 | 15,93 | 15,99 | 15,36 | 15,75 | 15,65 | 6.938.000 |
24 may 2024 | 16,60 | 16,64 | 15,85 | 15,93 | 15,83 | 12.017.930 |
23 may 2024 | 16,52 | 17,16 | 16,30 | 16,73 | 16,62 | 16.188.430 |
22 may 2024 | 16,39 | 16,59 | 16,29 | 16,42 | 16,32 | 6.182.700 |
21 may 2024 | 16,64 | 16,78 | 16,35 | 16,46 | 16,36 | 7.923.900 |
20 may 2024 | 16,07 | 17,49 | 16,01 | 16,82 | 16,71 | 14.201.995 |
17 may 2024 | 15,92 | 16,13 | 15,82 | 16,11 | 16,01 | 5.360.150 |
16 may 2024 | 16,01 | 16,23 | 15,93 | 15,97 | 15,87 | 6.813.150 |
15 may 2024 | 16,61 | 16,72 | 15,95 | 16,01 | 15,91 | 11.168.678 |
14 may 2024 | 16,89 | 17,27 | 16,67 | 16,71 | 16,60 | 10.265.225 |
13 may 2024 | 17,15 | 17,39 | 16,70 | 17,02 | 16,91 | 11.402.023 |
10 may 2024 | 17,00 | 17,50 | 16,85 | 17,41 | 17,30 | 16.845.696 |
09 may 2024 | 16,68 | 17,22 | 16,54 | 17,17 | 17,06 | 14.091.895 |
08 may 2024 | 16,93 | 17,05 | 16,46 | 16,60 | 16,49 | 9.184.700 |
07 may 2024 | 16,69 | 17,19 | 16,61 | 17,07 | 16,96 | 12.338.657 |
06 may 2024 | 16,50 | 16,86 | 16,42 | 16,77 | 16,66 | 9.974.750 |
30 abr 2024 | 16,96 | 17,09 | 16,26 | 16,35 | 16,25 | 12.312.012 |
29 abr 2024 | 16,71 | 17,43 | 16,47 | 16,95 | 16,84 | 16.616.207 |
26 abr 2024 | 16,77 | 17,16 | 16,63 | 16,95 | 16,84 | 16.811.284 |
25 abr 2024 | 16,27 | 17,30 | 16,10 | 17,09 | 16,98 | 19.106.164 |
24 abr 2024 | 16,22 | 16,42 | 15,93 | 16,28 | 16,18 | 12.561.341 |
23 abr 2024 | 16,81 | 16,90 | 16,00 | 16,22 | 16,12 | 17.423.635 |
22 abr 2024 | 16,48 | 18,08 | 16,42 | 17,24 | 17,13 | 24.863.141 |
19 abr 2024 | 15,93 | 17,27 | 15,82 | 16,71 | 16,60 | 22.146.989 |
18 abr 2024 | 16,17 | 16,76 | 15,91 | 16,17 | 16,07 | 17.212.000 |
17 abr 2024 | 15,08 | 16,71 | 15,08 | 16,48 | 16,38 | 20.925.829 |
16 abr 2024 | 15,96 | 17,26 | 15,59 | 15,81 | 15,71 | 27.092.425 |
15 abr 2024 | 14,56 | 17,00 | 14,47 | 16,24 | 16,14 | 24.394.495 |
12 abr 2024 | 14,80 | 14,90 | 14,45 | 14,52 | 14,43 | 3.159.433 |
11 abr 2024 | 14,60 | 15,09 | 14,52 | 14,77 | 14,68 | 3.504.350 |
10 abr 2024 | 15,26 | 15,34 | 14,65 | 14,76 | 14,67 | 5.928.999 |
09 abr 2024 | 15,05 | 15,46 | 14,73 | 15,45 | 15,35 | 5.468.900 |
08 abr 2024 | 15,10 | 15,54 | 14,80 | 15,07 | 14,97 | 5.235.100 |
03 abr 2024 | 15,32 | 15,58 | 15,08 | 15,18 | 15,08 | 5.627.793 |
02 abr 2024 | 15,51 | 15,71 | 15,26 | 15,43 | 15,33 | 5.430.450 |
01 abr 2024 | 15,44 | 15,69 | 15,30 | 15,63 | 15,53 | 6.461.050 |
29 mar 2024 | 14,79 | 16,18 | 14,78 | 15,49 | 15,39 | 8.028.657 |
28 mar 2024 | 14,41 | 15,05 | 14,41 | 14,79 | 14,70 | 5.487.300 |
27 mar 2024 | 15,09 | 15,10 | 14,39 | 14,39 | 14,30 | 4.309.200 |
26 mar 2024 | 15,42 | 15,55 | 14,88 | 15,09 | 14,99 | 6.208.500 |
25 mar 2024 | 15,83 | 16,11 | 15,36 | 15,40 | 15,30 | 6.478.174 |
22 mar 2024 | 16,35 | 16,40 | 15,70 | 16,02 | 15,92 | 9.773.704 |
21 mar 2024 | 15,94 | 16,50 | 15,82 | 16,45 | 16,35 | 13.369.034 |
20 mar 2024 | 15,77 | 16,12 | 15,77 | 15,94 | 15,84 | 6.344.736 |
19 mar 2024 | 15,71 | 16,23 | 15,56 | 15,94 | 15,84 | 11.318.360 |
18 mar 2024 | 15,42 | 15,82 | 15,40 | 15,75 | 15,65 | 7.971.644 |
15 mar 2024 | 15,45 | 15,51 | 15,12 | 15,41 | 15,31 | 5.273.267 |
14 mar 2024 | 15,98 | 15,99 | 15,23 | 15,42 | 15,32 | 9.697.228 |
13 mar 2024 | 15,81 | 16,10 | 15,59 | 16,07 | 15,97 | 9.652.400 |
12 mar 2024 | 15,82 | 16,06 | 15,68 | 15,95 | 15,85 | 7.529.452 |
11 mar 2024 | 15,56 | 15,88 | 15,43 | 15,87 | 15,77 | 8.762.774 |
08 mar 2024 | 16,40 | 16,40 | 15,69 | 15,93 | 15,83 | 9.515.691 |
07 mar 2024 | 16,00 | 16,32 | 15,59 | 15,60 | 15,50 | 9.244.361 |
06 mar 2024 | 15,97 | 16,15 | 15,70 | 16,00 | 15,90 | 10.565.750 |
05 mar 2024 | 16,44 | 16,75 | 16,07 | 16,16 | 16,06 | 11.959.067 |
04 mar 2024 | 16,61 | 16,92 | 16,43 | 16,64 | 16,53 | 13.789.230 |
01 mar 2024 | 16,88 | 17,09 | 16,29 | 16,70 | 16,59 | 16.136.547 |
29 feb 2024 | 15,60 | 17,20 | 15,60 | 16,90 | 16,79 | 21.658.957 |
28 feb 2024 | 16,50 | 17,80 | 16,15 | 16,23 | 16,13 | 26.118.963 |
27 feb 2024 | 15,85 | 16,52 | 15,72 | 16,52 | 16,42 | 15.854.499 |
26 feb 2024 | 16,16 | 16,91 | 15,89 | 16,00 | 15,90 | 17.256.550 |
23 feb 2024 | 15,82 | 16,33 | 15,76 | 16,16 | 16,06 | 15.886.448 |
22 feb 2024 | 15,28 | 16,22 | 15,27 | 15,85 | 15,75 | 15.186.090 |
21 feb 2024 | 14,80 | 16,78 | 14,55 | 15,62 | 15,52 | 20.093.853 |
20 feb 2024 | 14,65 | 15,27 | 14,04 | 15,08 | 14,98 | 16.462.438 |
19 feb 2024 | 14,16 | 14,94 | 14,11 | 14,71 | 14,62 | 14.735.104 |
08 feb 2024 | 13,26 | 14,26 | 13,23 | 14,15 | 14,06 | 14.959.269 |
07 feb 2024 | 13,61 | 14,27 | 13,00 | 13,21 | 13,13 | 17.473.000 |
06 feb 2024 | 13,30 | 14,51 | 12,30 | 13,72 | 13,63 | 19.206.851 |
05 feb 2024 | 15,10 | 15,38 | 13,80 | 13,83 | 13,74 | 19.386.684 |
02 feb 2024 | 15,97 | 17,12 | 15,70 | 15,98 | 15,88 | 22.112.570 |
01 feb 2024 | 16,50 | 16,96 | 15,84 | 16,06 | 15,96 | 21.439.740 |
31 ene 2024 | 17,00 | 17,99 | 16,85 | 17,07 | 16,96 | 24.600.160 |
30 ene 2024 | 16,75 | 18,50 | 16,63 | 17,44 | 17,33 | 28.265.450 |
29 ene 2024 | 16,30 | 18,99 | 16,30 | 17,10 | 16,99 | 34.816.203 |
26 ene 2024 | 16,34 | 16,85 | 15,95 | 16,30 | 16,20 | 21.694.110 |
25 ene 2024 | 14,27 | 17,09 | 14,14 | 16,94 | 16,83 | 25.559.917 |
24 ene 2024 | 13,22 | 15,02 | 13,06 | 14,39 | 14,30 | 14.630.465 |
23 ene 2024 | 13,11 | 13,28 | 12,94 | 13,16 | 13,08 | 4.641.700 |
22 ene 2024 | 14,01 | 14,20 | 13,03 | 13,14 | 13,06 | 4.570.450 |
19 ene 2024 | 14,15 | 14,35 | 14,05 | 14,06 | 13,97 | 3.704.350 |
18 ene 2024 | 14,41 | 14,58 | 13,86 | 14,18 | 14,09 | 6.396.550 |
17 ene 2024 | 14,97 | 15,06 | 14,50 | 14,50 | 14,41 | 2.947.800 |
16 ene 2024 | 15,20 | 15,30 | 14,77 | 15,06 | 14,96 | 3.611.250 |
15 ene 2024 | 15,50 | 15,65 | 15,15 | 15,20 | 15,10 | 3.707.950 |
12 ene 2024 | 15,53 | 15,90 | 15,51 | 15,62 | 15,52 | 3.941.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |