Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 15,19 | 15,33 | 14,74 | 14,93 | 14,93 | 2.564.574 |
31 may 2024 | 15,19 | 15,32 | 14,96 | 15,18 | 15,18 | 2.528.929 |
30 may 2024 | 15,11 | 15,36 | 14,73 | 14,99 | 14,99 | 3.409.763 |
30 may 2024 | 0.22 Dividendo | |||||
29 may 2024 | 15,53 | 16,02 | 15,21 | 15,30 | 15,08 | 4.055.297 |
28 may 2024 | 15,63 | 16,15 | 15,26 | 15,75 | 15,52 | 5.094.141 |
27 may 2024 | 15,92 | 16,10 | 15,11 | 15,65 | 15,42 | 5.366.279 |
24 may 2024 | 16,98 | 17,18 | 16,02 | 16,07 | 15,84 | 7.662.523 |
23 may 2024 | 17,90 | 18,20 | 16,51 | 17,40 | 17,15 | 12.221.364 |
22 may 2024 | 18,23 | 19,99 | 17,00 | 19,01 | 18,74 | 15.148.957 |
21 may 2024 | 16,66 | 18,73 | 16,66 | 17,90 | 17,64 | 11.949.199 |
20 may 2024 | 15,68 | 17,99 | 15,63 | 16,58 | 16,34 | 10.258.582 |
17 may 2024 | 15,34 | 16,74 | 14,83 | 16,01 | 15,78 | 6.859.970 |
16 may 2024 | 14,18 | 15,35 | 14,18 | 15,26 | 15,04 | 4.881.287 |
15 may 2024 | 14,19 | 14,50 | 13,91 | 14,24 | 14,04 | 1.438.737 |
14 may 2024 | 14,12 | 14,55 | 14,12 | 14,17 | 13,97 | 1.547.288 |
13 may 2024 | 14,70 | 14,74 | 14,22 | 14,27 | 14,06 | 1.851.788 |
10 may 2024 | 15,02 | 15,20 | 14,61 | 14,83 | 14,62 | 2.537.675 |
09 may 2024 | 14,56 | 15,06 | 14,56 | 14,90 | 14,69 | 1.517.349 |
08 may 2024 | 14,88 | 14,96 | 14,48 | 14,54 | 14,33 | 1.427.100 |
07 may 2024 | 14,82 | 14,96 | 14,65 | 14,95 | 14,74 | 1.960.159 |
06 may 2024 | 14,66 | 14,97 | 14,66 | 14,80 | 14,59 | 1.960.583 |
30 abr 2024 | 14,85 | 14,92 | 14,28 | 14,42 | 14,21 | 2.414.950 |
29 abr 2024 | 14,26 | 14,88 | 14,26 | 14,79 | 14,58 | 2.854.490 |
26 abr 2024 | 14,45 | 14,88 | 14,31 | 14,38 | 14,17 | 4.810.221 |
25 abr 2024 | 14,61 | 15,42 | 14,54 | 14,97 | 14,75 | 4.434.272 |
24 abr 2024 | 14,30 | 15,16 | 14,13 | 14,90 | 14,69 | 4.864.663 |
23 abr 2024 | 13,58 | 14,88 | 13,36 | 14,66 | 14,45 | 4.894.349 |
22 abr 2024 | 13,36 | 14,39 | 13,31 | 13,66 | 13,46 | 3.531.285 |
19 abr 2024 | 12,95 | 14,30 | 12,69 | 13,60 | 13,40 | 3.572.103 |
18 abr 2024 | 13,17 | 13,43 | 12,72 | 13,12 | 12,93 | 1.798.089 |
17 abr 2024 | 12,28 | 13,14 | 12,28 | 13,14 | 12,95 | 2.048.360 |
16 abr 2024 | 12,67 | 12,79 | 11,85 | 12,01 | 11,84 | 1.957.952 |
15 abr 2024 | 13,92 | 14,09 | 12,60 | 12,81 | 12,63 | 2.494.349 |
12 abr 2024 | 14,04 | 14,28 | 13,98 | 13,98 | 13,78 | 1.076.800 |
11 abr 2024 | 13,91 | 14,26 | 13,58 | 13,98 | 13,78 | 1.089.999 |
10 abr 2024 | 14,48 | 14,56 | 13,65 | 13,99 | 13,79 | 1.708.850 |
09 abr 2024 | 14,52 | 14,73 | 14,38 | 14,54 | 14,33 | 1.210.528 |
08 abr 2024 | 15,00 | 15,00 | 14,45 | 14,47 | 14,26 | 1.798.612 |
03 abr 2024 | 15,30 | 15,40 | 14,75 | 15,08 | 14,86 | 2.056.733 |
02 abr 2024 | 15,48 | 15,66 | 15,29 | 15,38 | 15,16 | 2.843.058 |
01 abr 2024 | 14,97 | 15,53 | 14,81 | 15,48 | 15,26 | 3.687.151 |
29 mar 2024 | 14,60 | 15,37 | 14,60 | 15,08 | 14,86 | 2.826.450 |
28 mar 2024 | 13,85 | 14,88 | 13,85 | 14,58 | 14,37 | 1.973.320 |
27 mar 2024 | 14,43 | 14,49 | 13,83 | 13,83 | 13,63 | 1.478.313 |
26 mar 2024 | 14,34 | 14,51 | 14,02 | 14,43 | 14,22 | 1.708.400 |
25 mar 2024 | 14,93 | 14,94 | 14,20 | 14,25 | 14,05 | 1.704.125 |
22 mar 2024 | 15,28 | 15,32 | 14,65 | 14,81 | 14,60 | 2.086.800 |
21 mar 2024 | 15,40 | 15,50 | 15,10 | 15,28 | 15,06 | 1.516.896 |
20 mar 2024 | 15,20 | 15,48 | 15,09 | 15,38 | 15,16 | 1.823.638 |
19 mar 2024 | 15,10 | 15,30 | 15,02 | 15,20 | 14,98 | 1.822.034 |
18 mar 2024 | 14,85 | 15,19 | 14,73 | 15,18 | 14,96 | 1.930.900 |
15 mar 2024 | 14,51 | 14,71 | 14,39 | 14,71 | 14,50 | 1.417.387 |
14 mar 2024 | 14,68 | 14,78 | 14,29 | 14,51 | 14,30 | 1.658.500 |
13 mar 2024 | 14,86 | 14,90 | 14,49 | 14,67 | 14,46 | 1.607.825 |
12 mar 2024 | 14,33 | 14,77 | 14,24 | 14,69 | 14,48 | 2.315.098 |
11 mar 2024 | 14,09 | 14,27 | 13,92 | 14,27 | 14,06 | 1.802.700 |
08 mar 2024 | 13,78 | 14,22 | 13,78 | 14,11 | 13,91 | 1.789.486 |
07 mar 2024 | 14,04 | 14,31 | 13,84 | 13,86 | 13,66 | 2.050.361 |
06 mar 2024 | 13,94 | 14,13 | 13,62 | 13,95 | 13,75 | 1.625.788 |
05 mar 2024 | 14,13 | 14,19 | 13,78 | 13,84 | 13,64 | 1.819.000 |
04 mar 2024 | 14,08 | 14,36 | 13,56 | 14,26 | 14,05 | 2.168.728 |
01 mar 2024 | 13,86 | 14,30 | 13,78 | 14,05 | 13,85 | 1.889.300 |
29 feb 2024 | 13,01 | 13,86 | 12,98 | 13,85 | 13,65 | 2.873.175 |
28 feb 2024 | 15,00 | 15,30 | 13,15 | 13,20 | 13,01 | 4.528.825 |
27 feb 2024 | 14,36 | 14,90 | 14,26 | 14,89 | 14,68 | 2.327.315 |
26 feb 2024 | 14,09 | 14,75 | 13,92 | 14,38 | 14,17 | 2.943.469 |
23 feb 2024 | 13,66 | 14,09 | 13,55 | 14,09 | 13,89 | 2.792.074 |
22 feb 2024 | 13,01 | 13,63 | 13,01 | 13,60 | 13,40 | 2.572.461 |
21 feb 2024 | 12,79 | 13,67 | 12,52 | 13,14 | 12,95 | 2.850.168 |
20 feb 2024 | 12,57 | 13,30 | 12,23 | 13,00 | 12,81 | 3.336.593 |
19 feb 2024 | 11,98 | 12,98 | 11,97 | 12,44 | 12,26 | 3.747.281 |
08 feb 2024 | 10,60 | 11,70 | 10,22 | 11,62 | 11,45 | 3.724.832 |
07 feb 2024 | 11,62 | 11,62 | 10,28 | 10,45 | 10,30 | 3.878.984 |
06 feb 2024 | 11,68 | 12,04 | 10,21 | 11,62 | 11,45 | 3.658.955 |
05 feb 2024 | 13,98 | 13,98 | 11,44 | 11,91 | 11,74 | 3.365.417 |
02 feb 2024 | 14,70 | 15,15 | 13,40 | 13,84 | 13,64 | 2.316.712 |
01 feb 2024 | 15,58 | 15,58 | 14,31 | 14,85 | 14,64 | 1.875.387 |
31 ene 2024 | 16,42 | 16,43 | 15,13 | 15,15 | 14,93 | 1.590.787 |
30 ene 2024 | 16,72 | 16,98 | 16,40 | 16,42 | 16,18 | 1.337.249 |
29 ene 2024 | 17,71 | 17,93 | 16,91 | 16,92 | 16,68 | 1.503.750 |
26 ene 2024 | 17,61 | 18,19 | 17,61 | 17,71 | 17,46 | 2.240.825 |
25 ene 2024 | 16,40 | 17,58 | 16,08 | 17,53 | 17,28 | 2.434.099 |
24 ene 2024 | 15,74 | 16,30 | 15,46 | 16,26 | 16,03 | 1.773.055 |
23 ene 2024 | 15,82 | 16,07 | 15,34 | 15,56 | 15,34 | 1.429.935 |
22 ene 2024 | 16,87 | 17,05 | 15,63 | 15,83 | 15,60 | 1.756.283 |
19 ene 2024 | 17,39 | 17,66 | 17,00 | 17,04 | 16,79 | 984.100 |
18 ene 2024 | 17,66 | 17,66 | 16,80 | 17,23 | 16,98 | 1.446.653 |
17 ene 2024 | 18,32 | 18,32 | 17,50 | 17,50 | 17,25 | 1.214.600 |
16 ene 2024 | 18,27 | 18,58 | 17,90 | 18,13 | 17,87 | 1.321.237 |
15 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,12 | - |
12 ene 2024 | 18,74 | 19,15 | 18,37 | 18,38 | 18,12 | 1.597.013 |
11 ene 2024 | 18,16 | 18,80 | 18,12 | 18,64 | 18,37 | 1.934.584 |
10 ene 2024 | 18,52 | 18,68 | 18,13 | 18,16 | 17,90 | 1.704.032 |
09 ene 2024 | 18,61 | 19,16 | 18,30 | 18,52 | 18,25 | 3.470.787 |
08 ene 2024 | 19,09 | 19,75 | 18,72 | 18,74 | 18,47 | 5.007.113 |
05 ene 2024 | 19,07 | 19,10 | 18,71 | 18,75 | 18,48 | 947.922 |
04 ene 2024 | 18,88 | 19,08 | 18,73 | 18,95 | 18,68 | 870.463 |
03 ene 2024 | 19,33 | 19,38 | 18,78 | 18,88 | 18,61 | 1.345.884 |
02 ene 2024 | 18,70 | 19,04 | 18,57 | 18,93 | 18,66 | 1.042.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |