Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 13,88 | 13,96 | 13,54 | 13,54 | 13,54 | 1.375.100 |
26 jun 2024 | 13,50 | 13,93 | 13,42 | 13,89 | 13,89 | 1.410.642 |
25 jun 2024 | 13,51 | 13,70 | 13,31 | 13,60 | 13,60 | 1.868.898 |
24 jun 2024 | 13,82 | 14,08 | 13,25 | 13,47 | 13,47 | 2.535.900 |
21 jun 2024 | 13,93 | 13,95 | 13,73 | 13,79 | 13,79 | 1.427.805 |
20 jun 2024 | 14,20 | 14,30 | 13,85 | 13,93 | 13,93 | 1.627.204 |
19 jun 2024 | 14,42 | 14,48 | 14,13 | 14,20 | 14,20 | 2.280.482 |
18 jun 2024 | 14,58 | 14,63 | 14,36 | 14,44 | 14,44 | 2.638.150 |
17 jun 2024 | 14,93 | 14,94 | 14,51 | 14,64 | 14,64 | 3.636.605 |
14 jun 2024 | 14,84 | 15,34 | 14,71 | 15,17 | 15,17 | 4.219.518 |
13 jun 2024 | 14,83 | 14,93 | 14,59 | 14,66 | 14,66 | 2.884.695 |
12 jun 2024 | 15,53 | 15,85 | 14,77 | 14,88 | 14,88 | 3.757.600 |
11 jun 2024 | 14,41 | 14,57 | 14,15 | 14,53 | 14,53 | 1.259.600 |
07 jun 2024 | 14,13 | 14,52 | 14,13 | 14,45 | 14,45 | 2.020.313 |
06 jun 2024 | 14,80 | 14,95 | 14,09 | 14,21 | 14,21 | 2.409.068 |
05 jun 2024 | 15,22 | 15,38 | 14,80 | 14,83 | 14,83 | 2.370.100 |
04 jun 2024 | 15,55 | 15,73 | 15,28 | 15,47 | 15,47 | 1.724.900 |
03 jun 2024 | 15,83 | 16,04 | 15,59 | 15,78 | 15,78 | 1.195.600 |
31 may 2024 | 16,03 | 16,15 | 15,86 | 15,91 | 15,91 | 986.866 |
30 may 2024 | 16,00 | 16,29 | 15,90 | 15,99 | 15,99 | 721.200 |
29 may 2024 | 16,00 | 16,36 | 15,92 | 16,15 | 16,15 | 855.300 |
28 may 2024 | 16,32 | 16,42 | 16,05 | 16,05 | 16,05 | 895.500 |
27 may 2024 | 16,42 | 16,72 | 16,07 | 16,35 | 16,35 | 1.135.600 |
24 may 2024 | 16,43 | 16,64 | 16,30 | 16,41 | 16,41 | 970.800 |
23 may 2024 | 16,90 | 16,96 | 16,31 | 16,41 | 16,41 | 1.151.100 |
22 may 2024 | 17,07 | 17,17 | 16,81 | 16,93 | 16,93 | 903.400 |
21 may 2024 | 17,26 | 17,26 | 16,96 | 17,09 | 17,09 | 1.143.300 |
20 may 2024 | 17,23 | 17,60 | 17,16 | 17,28 | 17,28 | 1.605.999 |
17 may 2024 | 17,02 | 17,24 | 16,70 | 17,17 | 17,17 | 1.369.900 |
16 may 2024 | 16,90 | 16,98 | 16,67 | 16,79 | 16,79 | 1.264.200 |
16 may 2024 | 0.4 Dividendo | |||||
15 may 2024 | 17,32 | 17,41 | 17,00 | 17,07 | 16,67 | 1.180.129 |
14 may 2024 | 17,14 | 17,55 | 17,01 | 17,32 | 16,91 | 1.519.889 |
13 may 2024 | 17,51 | 17,54 | 17,03 | 17,14 | 16,74 | 1.221.600 |
10 may 2024 | 17,66 | 17,80 | 17,37 | 17,48 | 17,07 | 1.883.200 |
09 may 2024 | 17,50 | 17,74 | 17,47 | 17,65 | 17,24 | 878.200 |
08 may 2024 | 17,70 | 17,86 | 17,51 | 17,58 | 17,17 | 918.200 |
07 may 2024 | 17,63 | 17,80 | 17,43 | 17,76 | 17,34 | 1.494.723 |
06 may 2024 | 17,57 | 17,92 | 17,55 | 17,63 | 17,22 | 1.765.010 |
30 abr 2024 | 17,41 | 17,52 | 17,14 | 17,46 | 17,05 | 1.708.700 |
29 abr 2024 | 16,47 | 17,55 | 16,33 | 17,38 | 16,97 | 2.394.800 |
26 abr 2024 | 16,10 | 16,63 | 16,08 | 16,58 | 16,19 | 1.717.800 |
25 abr 2024 | 15,99 | 16,50 | 15,84 | 16,06 | 15,68 | 1.722.500 |
24 abr 2024 | 16,16 | 16,36 | 16,05 | 16,33 | 15,95 | 1.347.700 |
23 abr 2024 | 16,42 | 16,42 | 16,06 | 16,17 | 15,79 | 1.718.774 |
22 abr 2024 | 15,60 | 16,28 | 15,53 | 16,19 | 15,81 | 1.443.000 |
19 abr 2024 | 16,00 | 16,10 | 15,63 | 15,85 | 15,48 | 1.206.720 |
18 abr 2024 | 15,70 | 16,26 | 15,58 | 15,95 | 15,58 | 1.562.300 |
17 abr 2024 | 15,50 | 15,85 | 15,20 | 15,81 | 15,44 | 1.705.800 |
16 abr 2024 | 15,95 | 15,95 | 15,10 | 15,18 | 14,82 | 2.229.796 |
15 abr 2024 | 16,54 | 16,59 | 15,62 | 15,87 | 15,50 | 2.010.100 |
12 abr 2024 | 16,60 | 16,77 | 16,22 | 16,40 | 16,02 | 1.332.020 |
11 abr 2024 | 16,87 | 17,14 | 16,60 | 16,64 | 16,25 | 1.527.700 |
10 abr 2024 | 17,23 | 17,25 | 16,70 | 16,85 | 16,46 | 1.326.912 |
09 abr 2024 | 16,81 | 17,22 | 16,60 | 17,19 | 16,79 | 1.631.021 |
08 abr 2024 | 17,52 | 17,55 | 16,78 | 16,90 | 16,50 | 2.261.810 |
03 abr 2024 | 17,59 | 17,65 | 17,15 | 17,43 | 17,02 | 1.364.400 |
02 abr 2024 | 17,62 | 17,65 | 17,33 | 17,53 | 17,12 | 1.251.917 |
01 abr 2024 | 17,20 | 17,65 | 17,09 | 17,61 | 17,20 | 1.678.000 |
29 mar 2024 | 16,93 | 17,15 | 16,75 | 17,10 | 16,70 | 1.222.000 |
28 mar 2024 | 16,90 | 17,07 | 16,67 | 16,79 | 16,40 | 2.082.800 |
27 mar 2024 | 17,06 | 17,41 | 16,91 | 16,95 | 16,55 | 1.333.900 |
26 mar 2024 | 17,02 | 17,20 | 16,82 | 17,08 | 16,68 | 1.328.900 |
25 mar 2024 | 17,55 | 17,55 | 16,82 | 16,86 | 16,46 | 1.423.200 |
22 mar 2024 | 17,84 | 17,99 | 17,31 | 17,54 | 17,13 | 1.334.700 |
21 mar 2024 | 17,78 | 17,96 | 17,51 | 17,78 | 17,36 | 1.410.851 |
20 mar 2024 | 17,53 | 17,70 | 17,33 | 17,68 | 17,27 | 1.211.200 |
19 mar 2024 | 17,40 | 17,65 | 17,23 | 17,57 | 17,16 | 1.359.521 |
18 mar 2024 | 17,20 | 17,42 | 16,93 | 17,42 | 17,01 | 1.293.800 |
15 mar 2024 | 16,90 | 17,33 | 16,90 | 17,24 | 16,84 | 1.338.600 |
14 mar 2024 | 17,00 | 17,30 | 16,83 | 16,99 | 16,59 | 1.235.502 |
13 mar 2024 | 17,24 | 17,36 | 16,92 | 17,10 | 16,70 | 1.239.400 |
12 mar 2024 | 16,93 | 17,27 | 16,86 | 17,27 | 16,87 | 1.834.500 |
11 mar 2024 | 16,25 | 16,99 | 16,18 | 16,99 | 16,59 | 1.625.001 |
08 mar 2024 | 16,25 | 16,45 | 16,01 | 16,26 | 15,88 | 858.500 |
07 mar 2024 | 16,35 | 16,79 | 16,29 | 16,29 | 15,91 | 1.300.400 |
06 mar 2024 | 16,43 | 16,74 | 16,10 | 16,34 | 15,96 | 1.222.101 |
05 mar 2024 | 16,65 | 16,65 | 16,34 | 16,52 | 16,13 | 1.524.000 |
04 mar 2024 | 16,88 | 16,93 | 16,47 | 16,66 | 16,27 | 1.899.500 |
01 mar 2024 | 17,17 | 17,21 | 16,63 | 16,82 | 16,43 | 2.186.200 |
29 feb 2024 | 16,71 | 17,38 | 16,56 | 17,17 | 16,77 | 2.307.699 |
28 feb 2024 | 17,78 | 18,14 | 16,66 | 16,71 | 16,32 | 2.783.736 |
27 feb 2024 | 17,25 | 17,80 | 17,25 | 17,78 | 17,36 | 1.698.799 |
26 feb 2024 | 17,07 | 17,66 | 17,01 | 17,35 | 16,94 | 2.107.400 |
23 feb 2024 | 17,08 | 17,20 | 16,80 | 17,16 | 16,76 | 2.073.712 |
22 feb 2024 | 17,21 | 17,30 | 16,89 | 17,06 | 16,66 | 2.131.700 |
21 feb 2024 | 16,31 | 17,90 | 16,16 | 17,35 | 16,94 | 3.530.599 |
20 feb 2024 | 16,47 | 16,47 | 16,11 | 16,39 | 16,01 | 1.992.700 |
19 feb 2024 | 17,00 | 17,45 | 16,45 | 16,68 | 16,29 | 4.956.295 |
08 feb 2024 | 15,24 | 16,94 | 15,24 | 16,94 | 16,54 | 2.429.301 |
07 feb 2024 | 15,20 | 15,85 | 14,90 | 15,40 | 15,04 | 3.054.342 |
06 feb 2024 | 14,39 | 15,80 | 13,60 | 15,20 | 14,84 | 4.141.700 |
05 feb 2024 | 14,80 | 14,92 | 13,75 | 14,40 | 14,06 | 5.373.699 |
02 feb 2024 | 15,75 | 15,99 | 14,58 | 15,22 | 14,86 | 3.528.988 |
01 feb 2024 | 16,01 | 16,14 | 15,35 | 15,80 | 15,43 | 3.255.330 |
31 ene 2024 | 16,75 | 17,04 | 16,15 | 16,27 | 15,89 | 2.289.700 |
30 ene 2024 | 17,48 | 17,50 | 16,80 | 16,81 | 16,42 | 1.817.200 |
29 ene 2024 | 17,99 | 18,25 | 17,51 | 17,65 | 17,24 | 1.715.200 |
26 ene 2024 | 18,12 | 18,42 | 18,00 | 18,04 | 17,62 | 1.573.200 |
25 ene 2024 | 17,88 | 18,23 | 17,53 | 18,13 | 17,71 | 2.676.490 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |