Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 12,60 | 13,18 | 12,39 | 13,00 | 13,00 | 4.731.900 |
27 jun 2024 | 12,95 | 12,95 | 12,46 | 12,50 | 12,50 | 2.866.250 |
26 jun 2024 | 11,94 | 12,76 | 11,80 | 12,70 | 12,70 | 3.073.850 |
25 jun 2024 | 12,11 | 12,29 | 11,95 | 12,00 | 12,00 | 2.354.400 |
24 jun 2024 | 12,56 | 12,70 | 11,98 | 12,06 | 12,06 | 3.022.545 |
21 jun 2024 | 12,80 | 12,98 | 12,56 | 12,69 | 12,69 | 2.090.400 |
20 jun 2024 | 13,28 | 13,33 | 12,88 | 12,90 | 12,90 | 2.772.300 |
19 jun 2024 | 13,32 | 13,36 | 13,13 | 13,15 | 13,15 | 2.367.650 |
19 jun 2024 | 0.2 Dividendo | |||||
18 jun 2024 | 13,29 | 13,56 | 13,22 | 13,51 | 13,31 | 3.077.140 |
17 jun 2024 | 13,30 | 13,44 | 13,05 | 13,30 | 13,10 | 3.153.000 |
14 jun 2024 | 13,39 | 13,60 | 13,20 | 13,25 | 13,05 | 3.591.865 |
13 jun 2024 | 13,38 | 14,20 | 13,38 | 13,48 | 13,28 | 6.904.696 |
12 jun 2024 | 13,10 | 13,65 | 13,10 | 13,38 | 13,18 | 5.982.505 |
11 jun 2024 | 12,64 | 12,93 | 12,25 | 12,87 | 12,68 | 4.582.072 |
07 jun 2024 | 12,54 | 13,08 | 12,47 | 12,82 | 12,63 | 6.041.506 |
06 jun 2024 | 13,44 | 13,77 | 12,23 | 12,45 | 12,27 | 8.991.295 |
05 jun 2024 | 14,30 | 14,35 | 13,45 | 13,57 | 13,37 | 9.280.919 |
04 jun 2024 | 14,90 | 14,90 | 14,18 | 14,49 | 14,28 | 12.007.944 |
03 jun 2024 | 13,98 | 15,50 | 13,84 | 15,16 | 14,94 | 16.274.161 |
31 may 2024 | 13,50 | 14,44 | 13,40 | 14,20 | 13,99 | 8.687.326 |
30 may 2024 | 13,75 | 13,75 | 13,35 | 13,47 | 13,27 | 4.946.230 |
29 may 2024 | 13,28 | 14,45 | 13,12 | 13,76 | 13,56 | 7.361.774 |
28 may 2024 | 13,54 | 13,58 | 13,18 | 13,24 | 13,04 | 2.025.835 |
27 may 2024 | 13,41 | 13,59 | 13,13 | 13,50 | 13,30 | 2.801.300 |
24 may 2024 | 13,82 | 13,98 | 13,42 | 13,48 | 13,28 | 4.155.095 |
23 may 2024 | 14,18 | 14,18 | 13,83 | 13,89 | 13,68 | 2.230.100 |
22 may 2024 | 14,10 | 14,35 | 14,10 | 14,18 | 13,97 | 2.673.900 |
21 may 2024 | 14,05 | 14,28 | 13,96 | 14,22 | 14,01 | 3.496.000 |
20 may 2024 | 14,29 | 14,29 | 14,03 | 14,08 | 13,87 | 3.719.382 |
17 may 2024 | 14,09 | 14,35 | 14,00 | 14,16 | 13,95 | 3.274.104 |
16 may 2024 | 14,07 | 14,16 | 13,91 | 13,99 | 13,78 | 2.786.595 |
15 may 2024 | 14,25 | 14,26 | 13,92 | 13,94 | 13,73 | 3.823.640 |
14 may 2024 | 13,93 | 14,41 | 13,88 | 14,35 | 14,14 | 5.057.358 |
13 may 2024 | 13,72 | 13,98 | 13,39 | 13,78 | 13,58 | 4.974.950 |
10 may 2024 | 13,99 | 14,19 | 13,70 | 13,72 | 13,52 | 4.210.780 |
09 may 2024 | 14,04 | 14,26 | 14,03 | 14,11 | 13,90 | 4.530.360 |
08 may 2024 | 14,03 | 14,38 | 13,99 | 14,00 | 13,79 | 6.002.889 |
07 may 2024 | 14,17 | 14,34 | 13,89 | 14,05 | 13,84 | 4.980.733 |
06 may 2024 | 13,77 | 14,25 | 13,77 | 14,18 | 13,97 | 6.509.145 |
30 abr 2024 | 13,91 | 13,98 | 13,45 | 13,59 | 13,39 | 5.707.235 |
29 abr 2024 | 13,35 | 14,07 | 13,29 | 13,91 | 13,70 | 7.287.733 |
26 abr 2024 | 13,05 | 13,33 | 12,86 | 13,27 | 13,07 | 6.166.442 |
25 abr 2024 | 12,90 | 13,29 | 12,80 | 13,13 | 12,94 | 6.028.805 |
24 abr 2024 | 12,64 | 13,13 | 12,35 | 13,01 | 12,82 | 6.965.811 |
23 abr 2024 | 12,22 | 12,60 | 12,22 | 12,51 | 12,32 | 6.515.638 |
22 abr 2024 | 12,80 | 12,81 | 12,06 | 12,23 | 12,05 | 8.815.874 |
19 abr 2024 | 13,40 | 13,63 | 12,78 | 12,94 | 12,75 | 12.114.370 |
18 abr 2024 | 14,00 | 14,39 | 13,13 | 13,65 | 13,45 | 14.841.585 |
17 abr 2024 | 14,62 | 14,73 | 14,10 | 14,49 | 14,28 | 15.970.070 |
16 abr 2024 | 15,26 | 15,30 | 14,00 | 14,16 | 13,95 | 15.594.286 |
15 abr 2024 | 14,81 | 16,10 | 14,51 | 15,56 | 15,33 | 19.230.964 |
12 abr 2024 | 15,12 | 15,80 | 14,70 | 14,81 | 14,59 | 18.046.270 |
11 abr 2024 | 14,86 | 15,86 | 14,73 | 15,40 | 15,17 | 20.007.323 |
10 abr 2024 | 14,34 | 16,17 | 14,02 | 15,27 | 15,04 | 27.735.380 |
09 abr 2024 | 14,22 | 15,70 | 14,22 | 14,70 | 14,48 | 25.626.892 |
08 abr 2024 | 18,22 | 18,22 | 15,56 | 15,80 | 15,57 | 34.166.496 |
03 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,31 | 1.605.885 |
02 abr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,83 | 3.477.503 |
01 abr 2024 | 13,24 | 13,70 | 13,13 | 13,68 | 13,48 | 6.485.032 |
29 mar 2024 | 12,97 | 13,45 | 12,80 | 13,34 | 13,14 | 2.999.000 |
28 mar 2024 | 12,54 | 13,11 | 12,51 | 12,94 | 12,75 | 4.894.825 |
27 mar 2024 | 12,84 | 13,50 | 12,52 | 12,62 | 12,43 | 6.358.591 |
26 mar 2024 | 13,00 | 13,28 | 12,60 | 12,87 | 12,68 | 5.308.511 |
25 mar 2024 | 13,60 | 13,79 | 13,02 | 13,04 | 12,85 | 6.888.197 |
22 mar 2024 | 13,54 | 14,45 | 13,32 | 13,69 | 13,49 | 9.452.516 |
21 mar 2024 | 14,07 | 14,19 | 13,56 | 13,60 | 13,40 | 9.045.670 |
20 mar 2024 | 13,30 | 14,05 | 13,23 | 14,05 | 13,84 | 10.361.584 |
19 mar 2024 | 13,28 | 13,58 | 13,25 | 13,45 | 13,25 | 7.848.144 |
18 mar 2024 | 12,88 | 13,31 | 12,88 | 13,27 | 13,07 | 7.415.979 |
15 mar 2024 | 12,76 | 12,88 | 12,58 | 12,84 | 12,65 | 4.286.361 |
14 mar 2024 | 12,85 | 12,98 | 12,45 | 12,68 | 12,49 | 5.205.405 |
13 mar 2024 | 12,99 | 13,05 | 12,75 | 12,83 | 12,64 | 5.680.821 |
12 mar 2024 | 12,90 | 13,07 | 12,59 | 13,02 | 12,83 | 7.203.114 |
11 mar 2024 | 12,93 | 13,07 | 12,40 | 12,91 | 12,72 | 7.488.864 |
08 mar 2024 | 12,90 | 13,32 | 12,75 | 13,17 | 12,98 | 6.110.633 |
07 mar 2024 | 13,70 | 13,95 | 13,00 | 13,12 | 12,93 | 12.543.344 |
06 mar 2024 | 13,38 | 14,61 | 13,26 | 14,10 | 13,89 | 17.160.941 |
05 mar 2024 | 12,50 | 13,70 | 12,27 | 13,30 | 13,10 | 16.401.345 |
04 mar 2024 | 12,73 | 12,98 | 12,01 | 12,90 | 12,71 | 12.971.467 |
01 mar 2024 | 11,96 | 12,90 | 11,74 | 12,64 | 12,45 | 12.644.475 |
29 feb 2024 | 11,00 | 11,75 | 10,95 | 11,73 | 11,56 | 7.162.785 |
28 feb 2024 | 12,44 | 12,86 | 11,23 | 11,23 | 11,06 | 8.976.602 |
27 feb 2024 | 11,82 | 12,48 | 11,82 | 12,48 | 12,30 | 5.417.240 |
26 feb 2024 | 11,94 | 12,31 | 11,40 | 12,02 | 11,84 | 7.413.388 |
23 feb 2024 | 11,35 | 11,82 | 11,06 | 11,82 | 11,65 | 7.077.228 |
22 feb 2024 | 10,65 | 11,13 | 10,63 | 11,10 | 10,94 | 6.378.977 |
21 feb 2024 | 10,15 | 11,18 | 10,15 | 10,62 | 10,46 | 7.128.081 |
20 feb 2024 | 9,95 | 10,35 | 9,72 | 10,33 | 10,18 | 6.727.183 |
19 feb 2024 | 9,43 | 10,06 | 9,43 | 9,91 | 9,76 | 9.675.983 |
08 feb 2024 | 8,80 | 9,38 | 8,18 | 9,36 | 9,22 | 12.502.356 |
07 feb 2024 | 9,49 | 9,50 | 8,64 | 8,65 | 8,52 | 11.608.485 |
06 feb 2024 | 9,75 | 9,89 | 9,03 | 9,60 | 9,46 | 9.183.302 |
05 feb 2024 | 10,97 | 11,11 | 10,03 | 10,03 | 9,88 | 3.485.032 |
02 feb 2024 | 11,88 | 12,10 | 10,75 | 11,14 | 10,98 | 4.115.307 |
01 feb 2024 | 11,90 | 12,04 | 11,43 | 11,75 | 11,58 | 4.023.482 |
31 ene 2024 | 12,74 | 12,78 | 11,83 | 11,90 | 11,72 | 5.237.478 |
30 ene 2024 | 13,01 | 13,30 | 12,69 | 12,74 | 12,55 | 4.404.602 |
29 ene 2024 | 13,88 | 13,91 | 13,01 | 13,01 | 12,82 | 4.177.433 |
26 ene 2024 | 14,03 | 14,27 | 13,70 | 13,84 | 13,64 | 4.612.309 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |