Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11,65 | 11,74 | 11,47 | 11,54 | 11,54 | 2.477.900 |
27 jun 2024 | 11,76 | 11,92 | 11,60 | 11,62 | 11,62 | 3.044.871 |
26 jun 2024 | 11,33 | 11,76 | 11,33 | 11,76 | 11,76 | 3.514.900 |
26 jun 2024 | 0.45 Dividendo | |||||
25 jun 2024 | 11,76 | 11,81 | 11,60 | 11,78 | 11,33 | 2.438.858 |
24 jun 2024 | 11,98 | 12,05 | 11,59 | 11,63 | 11,19 | 3.002.100 |
21 jun 2024 | 12,02 | 12,16 | 11,93 | 12,07 | 11,61 | 2.161.600 |
20 jun 2024 | 12,45 | 12,45 | 11,98 | 12,05 | 11,59 | 2.453.300 |
19 jun 2024 | 12,57 | 12,59 | 12,36 | 12,42 | 11,95 | 2.293.700 |
18 jun 2024 | 12,50 | 12,65 | 12,42 | 12,53 | 12,05 | 2.520.000 |
17 jun 2024 | 12,54 | 12,72 | 12,48 | 12,51 | 12,03 | 2.469.200 |
14 jun 2024 | 12,58 | 12,75 | 12,48 | 12,63 | 12,15 | 3.274.900 |
13 jun 2024 | 12,55 | 12,67 | 12,45 | 12,55 | 12,07 | 3.263.700 |
12 jun 2024 | 12,11 | 12,71 | 12,08 | 12,60 | 12,12 | 5.768.200 |
11 jun 2024 | 12,01 | 12,15 | 11,81 | 12,12 | 11,66 | 2.319.390 |
07 jun 2024 | 11,88 | 12,11 | 11,85 | 12,11 | 11,65 | 4.615.971 |
06 jun 2024 | 12,26 | 12,38 | 11,62 | 11,72 | 11,27 | 6.364.871 |
05 jun 2024 | 12,75 | 12,75 | 12,28 | 12,28 | 11,81 | 4.427.600 |
04 jun 2024 | 12,65 | 12,81 | 12,49 | 12,76 | 12,27 | 3.758.400 |
03 jun 2024 | 12,72 | 12,87 | 12,56 | 12,70 | 12,21 | 4.516.600 |
31 may 2024 | 12,68 | 12,74 | 12,63 | 12,67 | 12,19 | 2.340.700 |
30 may 2024 | 12,58 | 12,83 | 12,46 | 12,63 | 12,15 | 2.567.100 |
29 may 2024 | 12,61 | 12,76 | 12,61 | 12,67 | 12,19 | 2.206.200 |
28 may 2024 | 12,86 | 12,86 | 12,61 | 12,63 | 12,15 | 2.582.900 |
27 may 2024 | 12,89 | 12,91 | 12,56 | 12,87 | 12,38 | 3.484.700 |
24 may 2024 | 12,92 | 13,10 | 12,78 | 12,79 | 12,30 | 3.822.000 |
23 may 2024 | 13,58 | 13,58 | 12,94 | 12,98 | 12,48 | 7.544.700 |
22 may 2024 | 13,44 | 13,63 | 13,36 | 13,53 | 13,01 | 5.356.864 |
21 may 2024 | 13,40 | 13,58 | 13,33 | 13,43 | 12,92 | 5.245.395 |
20 may 2024 | 13,35 | 13,49 | 13,17 | 13,39 | 12,88 | 4.479.000 |
17 may 2024 | 13,39 | 13,44 | 13,18 | 13,35 | 12,84 | 4.043.600 |
16 may 2024 | 13,21 | 13,54 | 13,21 | 13,39 | 12,88 | 4.920.300 |
15 may 2024 | 13,40 | 13,46 | 13,18 | 13,18 | 12,68 | 2.982.900 |
14 may 2024 | 13,14 | 13,48 | 13,12 | 13,42 | 12,91 | 5.647.234 |
13 may 2024 | 13,29 | 13,30 | 13,01 | 13,04 | 12,54 | 5.016.700 |
10 may 2024 | 13,60 | 13,67 | 13,33 | 13,39 | 12,88 | 4.786.600 |
09 may 2024 | 13,41 | 13,65 | 13,41 | 13,58 | 13,06 | 5.306.794 |
08 may 2024 | 13,74 | 13,74 | 13,38 | 13,40 | 12,89 | 6.679.400 |
07 may 2024 | 13,75 | 13,94 | 13,68 | 13,80 | 13,27 | 6.405.400 |
06 may 2024 | 13,58 | 13,80 | 13,48 | 13,75 | 13,22 | 8.143.540 |
30 abr 2024 | 13,41 | 13,64 | 13,29 | 13,41 | 12,90 | 5.864.495 |
29 abr 2024 | 13,21 | 13,62 | 13,14 | 13,50 | 12,98 | 6.837.378 |
26 abr 2024 | 12,91 | 13,25 | 12,88 | 13,22 | 12,71 | 7.592.994 |
25 abr 2024 | 12,96 | 12,99 | 12,86 | 12,96 | 12,46 | 5.876.500 |
24 abr 2024 | 12,75 | 13,16 | 12,66 | 13,09 | 12,59 | 7.692.262 |
23 abr 2024 | 12,65 | 12,82 | 12,65 | 12,70 | 12,21 | 4.408.335 |
22 abr 2024 | 12,81 | 12,89 | 12,50 | 12,65 | 12,17 | 3.963.000 |
19 abr 2024 | 12,58 | 12,92 | 12,58 | 12,88 | 12,39 | 5.603.000 |
18 abr 2024 | 12,83 | 12,96 | 12,69 | 12,73 | 12,24 | 6.313.800 |
17 abr 2024 | 12,32 | 12,97 | 12,32 | 12,92 | 12,43 | 8.743.675 |
16 abr 2024 | 12,68 | 12,79 | 12,12 | 12,15 | 11,69 | 8.393.575 |
15 abr 2024 | 13,09 | 13,20 | 12,36 | 12,70 | 12,21 | 8.814.999 |
12 abr 2024 | 13,40 | 13,54 | 13,04 | 13,09 | 12,59 | 7.253.480 |
11 abr 2024 | 13,00 | 13,78 | 12,83 | 13,48 | 12,97 | 10.280.643 |
10 abr 2024 | 13,80 | 13,83 | 13,05 | 13,15 | 12,65 | 10.956.688 |
09 abr 2024 | 13,71 | 14,02 | 13,63 | 13,96 | 13,43 | 6.390.395 |
08 abr 2024 | 14,00 | 14,07 | 13,52 | 13,70 | 13,18 | 8.211.395 |
03 abr 2024 | 14,75 | 14,76 | 14,03 | 14,09 | 13,55 | 12.318.342 |
02 abr 2024 | 15,40 | 15,45 | 14,56 | 14,90 | 14,33 | 15.161.737 |
01 abr 2024 | 15,51 | 15,55 | 15,13 | 15,55 | 14,96 | 14.661.820 |
29 mar 2024 | 15,41 | 15,66 | 15,10 | 15,41 | 14,82 | 10.229.135 |
28 mar 2024 | 15,18 | 15,98 | 14,80 | 15,80 | 15,20 | 26.634.857 |
27 mar 2024 | 15,89 | 16,65 | 14,93 | 15,87 | 15,26 | 42.712.968 |
26 mar 2024 | 14,45 | 15,82 | 14,45 | 15,82 | 15,22 | 21.982.393 |
25 mar 2024 | 15,44 | 15,45 | 14,32 | 14,38 | 13,83 | 22.979.971 |
22 mar 2024 | 14,53 | 16,20 | 14,51 | 15,56 | 14,97 | 32.029.800 |
21 mar 2024 | 14,68 | 15,21 | 14,64 | 14,73 | 14,17 | 22.481.890 |
20 mar 2024 | 14,24 | 14,46 | 14,08 | 14,46 | 13,91 | 17.318.237 |
19 mar 2024 | 14,31 | 14,84 | 14,06 | 14,06 | 13,52 | 16.963.999 |
18 mar 2024 | 14,15 | 14,27 | 13,94 | 14,26 | 13,72 | 15.035.100 |
15 mar 2024 | 14,30 | 14,47 | 14,00 | 14,15 | 13,61 | 16.636.316 |
14 mar 2024 | 13,81 | 14,50 | 13,65 | 14,47 | 13,92 | 22.312.960 |
13 mar 2024 | 13,53 | 14,21 | 13,53 | 13,96 | 13,43 | 17.002.640 |
12 mar 2024 | 13,44 | 13,62 | 13,26 | 13,56 | 13,04 | 8.277.540 |
11 mar 2024 | 13,38 | 13,44 | 13,20 | 13,44 | 12,93 | 6.272.110 |
08 mar 2024 | 13,10 | 13,48 | 13,00 | 13,40 | 12,89 | 8.022.440 |
07 mar 2024 | 13,47 | 13,53 | 12,95 | 13,09 | 12,59 | 8.774.300 |
06 mar 2024 | 13,30 | 13,65 | 13,15 | 13,46 | 12,95 | 10.071.500 |
05 mar 2024 | 13,23 | 13,77 | 12,98 | 13,42 | 12,91 | 12.009.700 |
04 mar 2024 | 13,41 | 13,45 | 12,83 | 13,26 | 12,75 | 8.319.100 |
01 mar 2024 | 13,24 | 13,41 | 12,98 | 13,38 | 12,87 | 10.951.600 |
29 feb 2024 | 12,68 | 13,29 | 12,68 | 13,21 | 12,71 | 12.062.741 |
28 feb 2024 | 13,98 | 14,44 | 12,72 | 12,90 | 12,41 | 19.107.540 |
27 feb 2024 | 13,45 | 13,98 | 13,31 | 13,98 | 13,45 | 11.837.299 |
26 feb 2024 | 13,40 | 13,90 | 13,15 | 13,60 | 13,08 | 13.709.766 |
23 feb 2024 | 13,10 | 13,66 | 12,90 | 13,58 | 13,06 | 13.962.500 |
22 feb 2024 | 12,70 | 13,09 | 12,70 | 13,08 | 12,58 | 11.811.212 |
21 feb 2024 | 12,50 | 13,20 | 12,35 | 12,67 | 12,19 | 18.585.749 |
20 feb 2024 | 12,24 | 12,89 | 12,08 | 12,77 | 12,28 | 17.989.504 |
19 feb 2024 | 11,63 | 12,49 | 11,63 | 12,39 | 11,92 | 19.275.816 |
08 feb 2024 | 10,81 | 11,86 | 10,28 | 11,63 | 11,19 | 19.714.128 |
07 feb 2024 | 12,39 | 12,42 | 11,29 | 11,29 | 10,86 | 22.671.286 |
06 feb 2024 | 12,54 | 12,94 | 12,54 | 12,54 | 12,06 | 21.718.000 |
05 feb 2024 | 14,70 | 15,37 | 13,93 | 13,93 | 13,40 | 18.194.170 |
02 feb 2024 | 14,41 | 16,06 | 14,22 | 15,48 | 14,89 | 45.405.502 |
01 feb 2024 | 15,02 | 15,88 | 13,76 | 14,60 | 14,04 | 41.237.950 |
31 ene 2024 | 13,38 | 14,74 | 13,32 | 14,74 | 14,18 | 6.850.216 |
30 ene 2024 | 13,88 | 13,99 | 13,30 | 13,40 | 12,89 | 5.874.020 |
29 ene 2024 | 14,50 | 14,65 | 13,95 | 14,00 | 13,47 | 9.518.440 |
26 ene 2024 | 14,65 | 14,91 | 14,39 | 14,57 | 14,01 | 14.952.470 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |