Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 14,87 | 15,24 | 14,55 | 15,19 | 15,19 | 15.411.411 |
25 jun 2024 | 14,79 | 15,15 | 14,79 | 14,93 | 14,93 | 20.611.553 |
24 jun 2024 | 15,33 | 15,33 | 14,42 | 14,80 | 14,80 | 46.811.855 |
21 jun 2024 | 15,51 | 16,00 | 15,42 | 15,95 | 15,95 | 14.345.864 |
20 jun 2024 | 15,94 | 16,04 | 15,54 | 15,54 | 15,54 | 13.200.307 |
19 jun 2024 | 16,39 | 16,43 | 15,94 | 15,94 | 15,94 | 16.041.607 |
18 jun 2024 | 15,98 | 16,28 | 15,98 | 16,28 | 16,28 | 17.428.303 |
17 jun 2024 | 15,68 | 16,11 | 15,63 | 15,98 | 15,98 | 16.954.460 |
14 jun 2024 | 15,52 | 15,75 | 15,30 | 15,73 | 15,73 | 13.901.911 |
13 jun 2024 | 15,50 | 15,79 | 15,43 | 15,58 | 15,58 | 15.657.251 |
12 jun 2024 | 15,15 | 15,43 | 14,95 | 15,40 | 15,40 | 12.639.304 |
11 jun 2024 | 14,93 | 15,19 | 14,79 | 15,11 | 15,11 | 10.022.236 |
07 jun 2024 | 15,45 | 15,45 | 14,88 | 15,05 | 15,05 | 14.819.417 |
07 jun 2024 | 0.26 Dividendo | |||||
06 jun 2024 | 15,85 | 15,90 | 15,42 | 15,51 | 15,25 | 17.304.597 |
05 jun 2024 | 15,98 | 16,10 | 15,80 | 15,81 | 15,54 | 17.517.766 |
04 jun 2024 | 15,55 | 15,78 | 15,50 | 15,76 | 15,50 | 10.671.351 |
03 jun 2024 | 15,85 | 16,02 | 15,51 | 15,65 | 15,39 | 16.525.523 |
31 may 2024 | 15,64 | 16,00 | 15,64 | 15,71 | 15,45 | 17.180.101 |
30 may 2024 | 15,51 | 15,68 | 15,31 | 15,55 | 15,29 | 12.150.063 |
29 may 2024 | 15,28 | 15,54 | 15,25 | 15,46 | 15,20 | 11.246.540 |
28 may 2024 | 15,75 | 15,75 | 15,38 | 15,39 | 15,13 | 11.419.266 |
27 may 2024 | 15,75 | 15,85 | 15,37 | 15,81 | 15,54 | 15.091.054 |
24 may 2024 | 16,08 | 16,08 | 15,65 | 15,66 | 15,40 | 18.099.816 |
23 may 2024 | 16,50 | 16,51 | 15,96 | 16,08 | 15,81 | 18.668.970 |
22 may 2024 | 16,60 | 16,65 | 16,38 | 16,46 | 16,18 | 10.502.904 |
21 may 2024 | 16,71 | 16,79 | 16,35 | 16,54 | 16,26 | 12.974.457 |
20 may 2024 | 16,84 | 16,96 | 16,68 | 16,71 | 16,43 | 14.096.728 |
17 may 2024 | 16,86 | 16,92 | 16,57 | 16,81 | 16,53 | 16.619.399 |
16 may 2024 | 16,98 | 17,09 | 16,75 | 16,79 | 16,51 | 14.238.599 |
15 may 2024 | 17,22 | 17,36 | 16,87 | 16,88 | 16,60 | 15.099.509 |
14 may 2024 | 17,20 | 17,38 | 17,11 | 17,25 | 16,96 | 12.125.741 |
13 may 2024 | 17,18 | 17,32 | 16,91 | 17,21 | 16,92 | 15.592.441 |
10 may 2024 | 17,50 | 17,57 | 17,23 | 17,37 | 17,08 | 14.977.121 |
09 may 2024 | 17,35 | 17,62 | 17,29 | 17,54 | 17,25 | 15.314.403 |
08 may 2024 | 17,59 | 17,60 | 17,26 | 17,36 | 17,07 | 18.359.890 |
07 may 2024 | 17,95 | 17,99 | 17,56 | 17,69 | 17,39 | 24.505.679 |
06 may 2024 | 18,05 | 18,32 | 17,92 | 18,00 | 17,70 | 36.870.791 |
30 abr 2024 | 17,76 | 18,10 | 17,61 | 17,63 | 17,33 | 28.398.368 |
29 abr 2024 | 17,70 | 17,75 | 17,38 | 17,60 | 17,30 | 38.268.654 |
26 abr 2024 | 17,36 | 17,47 | 17,10 | 17,37 | 17,08 | 32.152.790 |
25 abr 2024 | 17,23 | 17,26 | 16,81 | 16,97 | 16,69 | 19.255.560 |
24 abr 2024 | 16,92 | 17,23 | 16,80 | 17,23 | 16,94 | 16.299.329 |
23 abr 2024 | 16,74 | 16,94 | 16,53 | 16,79 | 16,51 | 12.668.104 |
22 abr 2024 | 16,59 | 16,88 | 16,39 | 16,65 | 16,37 | 13.534.100 |
19 abr 2024 | 17,24 | 17,29 | 16,65 | 16,74 | 16,46 | 19.421.571 |
18 abr 2024 | 16,86 | 17,75 | 16,79 | 17,34 | 17,05 | 27.052.328 |
17 abr 2024 | 16,40 | 16,86 | 16,38 | 16,85 | 16,57 | 18.113.273 |
16 abr 2024 | 16,70 | 16,87 | 16,10 | 16,16 | 15,89 | 19.058.375 |
15 abr 2024 | 16,55 | 16,93 | 16,44 | 16,73 | 16,45 | 16.116.999 |
12 abr 2024 | 16,75 | 16,92 | 16,53 | 16,54 | 16,26 | 11.275.707 |
11 abr 2024 | 16,66 | 16,90 | 16,55 | 16,69 | 16,41 | 12.044.014 |
10 abr 2024 | 17,13 | 17,13 | 16,72 | 16,77 | 16,49 | 15.190.880 |
09 abr 2024 | 16,82 | 17,11 | 16,70 | 17,08 | 16,79 | 13.002.923 |
08 abr 2024 | 16,98 | 17,30 | 16,81 | 16,88 | 16,60 | 16.737.586 |
03 abr 2024 | 17,40 | 17,40 | 16,83 | 16,92 | 16,64 | 18.997.955 |
02 abr 2024 | 17,62 | 17,68 | 17,20 | 17,33 | 17,04 | 16.492.375 |
01 abr 2024 | 17,27 | 17,84 | 17,26 | 17,59 | 17,30 | 25.734.411 |
29 mar 2024 | 16,99 | 17,17 | 16,68 | 17,28 | 16,99 | 11.582.695 |
28 mar 2024 | 16,44 | 17,12 | 16,41 | 16,82 | 16,54 | 27.807.823 |
27 mar 2024 | 16,98 | 16,98 | 16,21 | 16,28 | 16,01 | 15.457.112 |
26 mar 2024 | 16,70 | 17,02 | 16,65 | 16,89 | 16,61 | 14.903.533 |
25 mar 2024 | 17,08 | 17,34 | 16,73 | 16,75 | 16,47 | 17.904.257 |
22 mar 2024 | 17,52 | 17,52 | 17,00 | 17,21 | 16,92 | 22.395.927 |
21 mar 2024 | 17,51 | 17,63 | 17,41 | 17,52 | 17,23 | 18.465.384 |
20 mar 2024 | 17,55 | 17,75 | 17,40 | 17,51 | 17,22 | 21.244.341 |
19 mar 2024 | 17,39 | 17,85 | 17,20 | 17,57 | 17,28 | 30.367.219 |
18 mar 2024 | 17,17 | 17,46 | 17,17 | 17,40 | 17,11 | 26.632.574 |
15 mar 2024 | 16,78 | 17,18 | 16,70 | 17,17 | 16,88 | 20.249.604 |
14 mar 2024 | 17,13 | 17,26 | 16,75 | 16,89 | 16,61 | 22.763.574 |
13 mar 2024 | 17,44 | 17,45 | 17,05 | 17,12 | 16,83 | 31.229.254 |
12 mar 2024 | 16,75 | 17,10 | 16,67 | 17,05 | 16,76 | 29.663.567 |
11 mar 2024 | 16,30 | 16,68 | 16,29 | 16,68 | 16,40 | 18.770.713 |
08 mar 2024 | 16,33 | 16,52 | 16,18 | 16,37 | 16,10 | 14.825.804 |
07 mar 2024 | 16,38 | 16,95 | 16,31 | 16,31 | 16,04 | 22.476.989 |
06 mar 2024 | 16,42 | 16,65 | 16,19 | 16,45 | 16,17 | 17.962.055 |
05 mar 2024 | 16,52 | 16,76 | 16,23 | 16,40 | 16,13 | 23.698.631 |
04 mar 2024 | 16,65 | 16,72 | 16,28 | 16,41 | 16,13 | 23.719.919 |
01 mar 2024 | 16,67 | 16,79 | 16,43 | 16,74 | 16,46 | 20.393.922 |
29 feb 2024 | 16,00 | 16,67 | 15,98 | 16,67 | 16,39 | 19.588.948 |
28 feb 2024 | 16,85 | 16,99 | 16,14 | 16,15 | 15,88 | 31.155.341 |
27 feb 2024 | 16,16 | 16,84 | 16,15 | 16,80 | 16,52 | 29.298.047 |
26 feb 2024 | 16,28 | 16,54 | 16,07 | 16,25 | 15,98 | 25.357.648 |
23 feb 2024 | 15,89 | 16,35 | 15,73 | 16,29 | 16,02 | 25.577.149 |
22 feb 2024 | 15,57 | 15,89 | 15,50 | 15,85 | 15,58 | 20.724.994 |
21 feb 2024 | 15,31 | 16,13 | 15,23 | 15,67 | 15,41 | 25.821.590 |
20 feb 2024 | 15,64 | 15,68 | 15,24 | 15,54 | 15,28 | 19.967.466 |
19 feb 2024 | 16,18 | 16,18 | 15,24 | 15,61 | 15,35 | 31.688.741 |
08 feb 2024 | 15,47 | 16,39 | 15,45 | 15,85 | 15,58 | 31.300.697 |
07 feb 2024 | 14,46 | 15,68 | 14,40 | 15,43 | 15,17 | 36.507.313 |
06 feb 2024 | 13,18 | 14,53 | 13,03 | 14,37 | 14,13 | 23.991.320 |
05 feb 2024 | 13,70 | 13,80 | 12,64 | 13,31 | 13,09 | 26.478.685 |
02 feb 2024 | 14,55 | 14,69 | 13,33 | 13,75 | 13,52 | 26.338.328 |
01 feb 2024 | 14,33 | 14,88 | 14,31 | 14,45 | 14,21 | 17.597.139 |
31 ene 2024 | 14,82 | 15,04 | 14,36 | 14,44 | 14,20 | 18.862.318 |
30 ene 2024 | 15,12 | 15,37 | 14,88 | 14,95 | 14,70 | 13.384.458 |
29 ene 2024 | 15,89 | 15,98 | 15,07 | 15,17 | 14,92 | 17.691.408 |
26 ene 2024 | 16,09 | 16,12 | 15,73 | 15,77 | 15,51 | 18.583.488 |
25 ene 2024 | 15,90 | 16,33 | 15,45 | 16,26 | 15,99 | 20.342.582 |
24 ene 2024 | 16,00 | 16,14 | 15,22 | 15,86 | 15,59 | 18.838.805 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |