Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | 12,43 | 12,43 | 12,03 | 12,25 | 12,25 | 4.419.960 |
07 jun 2024 | 12,44 | 12,54 | 12,17 | 12,32 | 12,32 | 5.651.815 |
06 jun 2024 | 12,82 | 12,88 | 12,32 | 12,36 | 12,36 | 7.448.969 |
05 jun 2024 | 12,71 | 12,93 | 12,64 | 12,64 | 12,64 | 5.519.263 |
04 jun 2024 | 12,82 | 12,86 | 12,60 | 12,76 | 12,76 | 5.306.183 |
03 jun 2024 | 13,00 | 13,05 | 12,74 | 12,82 | 12,82 | 6.650.026 |
31 may 2024 | 12,79 | 13,06 | 12,75 | 12,90 | 12,90 | 6.774.378 |
30 may 2024 | 12,65 | 12,85 | 12,55 | 12,74 | 12,74 | 5.224.818 |
30 may 2024 | 0.23 Dividendo | |||||
29 may 2024 | 12,65 | 12,93 | 12,57 | 12,86 | 12,63 | 5.474.420 |
28 may 2024 | 12,81 | 12,89 | 12,63 | 12,78 | 12,55 | 5.102.497 |
27 may 2024 | 12,99 | 13,04 | 12,43 | 12,80 | 12,57 | 9.040.161 |
24 may 2024 | 13,07 | 13,09 | 12,83 | 12,89 | 12,66 | 6.630.260 |
23 may 2024 | 13,35 | 13,35 | 12,92 | 12,95 | 12,72 | 8.181.749 |
22 may 2024 | 13,33 | 13,48 | 13,29 | 13,40 | 13,16 | 5.262.161 |
21 may 2024 | 13,55 | 13,55 | 13,25 | 13,35 | 13,11 | 6.799.474 |
20 may 2024 | 13,74 | 13,80 | 13,51 | 13,55 | 13,31 | 7.106.255 |
17 may 2024 | 13,51 | 13,64 | 13,34 | 13,59 | 13,35 | 4.994.598 |
16 may 2024 | 13,45 | 13,72 | 13,42 | 13,44 | 13,20 | 6.808.580 |
15 may 2024 | 13,85 | 13,85 | 13,50 | 13,53 | 13,29 | 9.200.908 |
14 may 2024 | 14,10 | 14,10 | 13,81 | 13,85 | 13,60 | 6.931.064 |
13 may 2024 | 13,98 | 14,12 | 13,65 | 13,92 | 13,67 | 10.539.292 |
10 may 2024 | 14,36 | 14,44 | 13,92 | 13,99 | 13,74 | 12.344.994 |
09 may 2024 | 14,10 | 14,65 | 14,10 | 14,38 | 14,12 | 19.499.234 |
08 may 2024 | 14,24 | 14,26 | 13,77 | 13,77 | 13,52 | 10.298.792 |
07 may 2024 | 14,18 | 14,40 | 13,99 | 14,20 | 13,95 | 9.724.767 |
06 may 2024 | 13,90 | 14,25 | 13,90 | 14,14 | 13,89 | 14.317.870 |
30 abr 2024 | 14,07 | 14,10 | 13,66 | 13,75 | 13,50 | 10.828.904 |
29 abr 2024 | 14,00 | 14,15 | 13,78 | 13,87 | 13,62 | 15.472.181 |
26 abr 2024 | 13,15 | 13,69 | 13,15 | 13,63 | 13,39 | 12.226.470 |
25 abr 2024 | 13,11 | 13,53 | 13,11 | 13,34 | 13,10 | 9.761.350 |
24 abr 2024 | 13,25 | 13,35 | 13,04 | 13,24 | 13,00 | 10.260.583 |
23 abr 2024 | 12,84 | 13,04 | 12,70 | 12,85 | 12,62 | 6.384.133 |
22 abr 2024 | 12,60 | 13,07 | 12,53 | 12,86 | 12,63 | 8.448.762 |
19 abr 2024 | 12,98 | 13,03 | 12,70 | 12,78 | 12,55 | 7.456.542 |
18 abr 2024 | 12,96 | 13,32 | 12,53 | 13,08 | 12,85 | 13.387.949 |
17 abr 2024 | 12,44 | 13,00 | 12,41 | 12,95 | 12,72 | 12.623.667 |
16 abr 2024 | 12,70 | 12,87 | 12,22 | 12,24 | 12,02 | 14.349.100 |
15 abr 2024 | 13,10 | 13,30 | 12,69 | 12,90 | 12,67 | 10.480.417 |
12 abr 2024 | 13,30 | 13,39 | 13,05 | 13,06 | 12,83 | 7.942.251 |
11 abr 2024 | 13,25 | 13,42 | 13,11 | 13,26 | 13,02 | 9.360.580 |
10 abr 2024 | 13,75 | 13,76 | 13,27 | 13,34 | 13,10 | 8.556.490 |
09 abr 2024 | 13,36 | 13,81 | 13,36 | 13,81 | 13,56 | 10.058.964 |
08 abr 2024 | 13,63 | 13,74 | 13,34 | 13,35 | 13,11 | 9.786.490 |
03 abr 2024 | 13,95 | 13,95 | 13,59 | 13,64 | 13,40 | 13.766.397 |
02 abr 2024 | 14,39 | 14,48 | 13,91 | 14,11 | 13,86 | 13.674.594 |
01 abr 2024 | 14,05 | 14,50 | 14,03 | 14,39 | 14,13 | 16.101.159 |
29 mar 2024 | 13,86 | 14,37 | 13,71 | 14,00 | 13,75 | 8.792.528 |
28 mar 2024 | 13,66 | 14,18 | 13,62 | 13,85 | 13,60 | 18.677.433 |
27 mar 2024 | 14,84 | 14,84 | 13,65 | 13,66 | 13,42 | 24.922.942 |
26 mar 2024 | 14,70 | 14,96 | 14,29 | 14,79 | 14,53 | 30.643.591 |
25 mar 2024 | 15,78 | 15,85 | 14,94 | 14,94 | 14,67 | 28.680.792 |
22 mar 2024 | 16,26 | 16,39 | 15,47 | 15,73 | 15,45 | 28.083.701 |
21 mar 2024 | 17,00 | 17,00 | 16,22 | 16,34 | 16,05 | 46.021.033 |
20 mar 2024 | 15,11 | 16,69 | 14,90 | 16,69 | 16,39 | 30.477.820 |
19 mar 2024 | 15,43 | 15,48 | 15,15 | 15,17 | 14,90 | 8.263.502 |
18 mar 2024 | 15,32 | 15,47 | 15,19 | 15,43 | 15,15 | 9.603.552 |
15 mar 2024 | 14,95 | 15,19 | 14,78 | 15,18 | 14,91 | 9.911.180 |
14 mar 2024 | 15,27 | 15,46 | 14,82 | 15,01 | 14,74 | 12.120.542 |
13 mar 2024 | 15,13 | 15,65 | 14,92 | 15,47 | 15,19 | 16.415.216 |
12 mar 2024 | 14,98 | 15,28 | 14,91 | 15,11 | 14,84 | 12.636.814 |
11 mar 2024 | 14,55 | 14,91 | 14,55 | 14,91 | 14,64 | 10.530.851 |
08 mar 2024 | 14,54 | 14,68 | 14,35 | 14,60 | 14,34 | 7.507.612 |
07 mar 2024 | 15,14 | 15,24 | 14,51 | 14,53 | 14,27 | 10.138.826 |
06 mar 2024 | 14,80 | 15,20 | 14,53 | 15,02 | 14,75 | 11.090.738 |
05 mar 2024 | 14,93 | 15,15 | 14,69 | 14,84 | 14,57 | 11.021.861 |
04 mar 2024 | 15,34 | 15,37 | 14,94 | 15,08 | 14,81 | 10.582.057 |
01 mar 2024 | 15,59 | 15,59 | 15,09 | 15,34 | 15,07 | 9.123.914 |
29 feb 2024 | 14,52 | 15,45 | 14,43 | 15,45 | 15,17 | 16.653.211 |
28 feb 2024 | 15,77 | 15,87 | 14,68 | 14,70 | 14,44 | 17.698.446 |
27 feb 2024 | 15,41 | 15,74 | 15,21 | 15,74 | 15,46 | 14.877.439 |
26 feb 2024 | 15,12 | 15,63 | 15,12 | 15,29 | 15,02 | 13.180.410 |
23 feb 2024 | 14,79 | 15,24 | 14,61 | 15,15 | 14,88 | 13.798.933 |
22 feb 2024 | 14,71 | 14,87 | 14,52 | 14,77 | 14,51 | 9.790.854 |
21 feb 2024 | 14,38 | 15,25 | 14,08 | 14,72 | 14,46 | 16.628.578 |
20 feb 2024 | 14,44 | 14,65 | 13,75 | 14,50 | 14,24 | 15.310.978 |
19 feb 2024 | 14,90 | 15,03 | 14,26 | 14,48 | 14,22 | 13.682.507 |
08 feb 2024 | 14,19 | 15,19 | 14,07 | 14,60 | 14,34 | 16.668.701 |
07 feb 2024 | 13,19 | 14,36 | 13,19 | 14,15 | 13,90 | 19.825.312 |
06 feb 2024 | 11,76 | 13,09 | 11,37 | 13,09 | 12,86 | 15.784.598 |
05 feb 2024 | 12,65 | 12,75 | 11,81 | 11,90 | 11,69 | 16.105.372 |
02 feb 2024 | 13,50 | 13,63 | 12,36 | 12,89 | 12,66 | 12.131.428 |
01 feb 2024 | 13,46 | 13,85 | 13,19 | 13,47 | 13,23 | 9.324.289 |
31 ene 2024 | 13,90 | 14,13 | 13,34 | 13,46 | 13,22 | 11.238.597 |
30 ene 2024 | 14,30 | 14,53 | 13,90 | 13,94 | 13,69 | 8.799.164 |
29 ene 2024 | 14,68 | 14,82 | 14,28 | 14,30 | 14,04 | 9.293.832 |
26 ene 2024 | 15,26 | 15,27 | 14,49 | 14,59 | 14,33 | 17.083.463 |
25 ene 2024 | 15,20 | 15,55 | 14,90 | 15,33 | 15,06 | 10.698.594 |
24 ene 2024 | 15,41 | 15,56 | 14,68 | 15,19 | 14,92 | 8.422.826 |
23 ene 2024 | 15,13 | 15,46 | 14,90 | 15,32 | 15,05 | 9.557.641 |
22 ene 2024 | 15,95 | 15,95 | 14,91 | 15,05 | 14,78 | 11.071.544 |
19 ene 2024 | 16,20 | 16,36 | 15,91 | 15,93 | 15,65 | 7.516.379 |
18 ene 2024 | 15,55 | 16,36 | 15,53 | 16,32 | 16,03 | 12.822.228 |
17 ene 2024 | 16,50 | 16,51 | 15,75 | 15,75 | 15,47 | 8.623.129 |
16 ene 2024 | 16,73 | 16,78 | 16,30 | 16,57 | 16,27 | 7.491.277 |
15 ene 2024 | 17,17 | 17,20 | 16,68 | 16,72 | 16,42 | 9.519.928 |
12 ene 2024 | 17,24 | 17,77 | 17,19 | 17,30 | 16,99 | 10.709.209 |
11 ene 2024 | 17,09 | 17,50 | 16,75 | 17,32 | 17,01 | 12.313.708 |
10 ene 2024 | 17,66 | 17,66 | 16,94 | 17,01 | 16,71 | 10.896.614 |
09 ene 2024 | 17,77 | 18,10 | 17,43 | 17,60 | 17,29 | 6.722.112 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |