Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13,40 | 13,64 | 12,69 | 12,89 | 12,89 | 6.991.840 |
02 may 2024 | 13,16 | 13,33 | 13,00 | 13,08 | 13,08 | 4.023.700 |
01 may 2024 | 12,94 | 13,18 | 12,64 | 12,97 | 12,97 | 3.657.200 |
30 abr 2024 | 12,88 | 13,00 | 12,72 | 12,83 | 12,83 | 2.701.800 |
29 abr 2024 | 12,95 | 13,08 | 12,91 | 13,02 | 13,02 | 2.350.200 |
26 abr 2024 | 12,63 | 12,96 | 12,57 | 12,82 | 12,82 | 2.857.700 |
25 abr 2024 | 12,86 | 12,90 | 12,51 | 12,54 | 12,54 | 3.784.400 |
24 abr 2024 | 13,14 | 13,19 | 12,80 | 13,02 | 13,02 | 3.198.400 |
23 abr 2024 | 12,76 | 13,24 | 12,74 | 13,20 | 13,20 | 4.736.900 |
22 abr 2024 | 12,62 | 12,85 | 12,56 | 12,76 | 12,76 | 2.635.800 |
19 abr 2024 | 12,43 | 12,73 | 12,40 | 12,62 | 12,62 | 3.124.800 |
18 abr 2024 | 12,23 | 12,59 | 12,17 | 12,48 | 12,48 | 4.455.200 |
17 abr 2024 | 12,25 | 12,32 | 12,12 | 12,15 | 12,15 | 2.448.400 |
16 abr 2024 | 12,15 | 12,15 | 11,95 | 12,07 | 12,07 | 4.770.100 |
15 abr 2024 | 12,30 | 12,35 | 12,07 | 12,18 | 12,18 | 3.707.500 |
12 abr 2024 | 12,18 | 12,38 | 12,11 | 12,20 | 12,20 | 3.397.700 |
11 abr 2024 | 12,23 | 12,45 | 11,96 | 12,42 | 12,42 | 6.988.600 |
10 abr 2024 | 12,65 | 12,78 | 12,19 | 12,34 | 12,34 | 6.593.100 |
09 abr 2024 | 13,00 | 13,07 | 12,90 | 12,99 | 12,99 | 2.519.600 |
08 abr 2024 | 13,03 | 13,09 | 12,89 | 12,93 | 12,93 | 1.946.000 |
05 abr 2024 | 12,76 | 12,99 | 12,68 | 12,96 | 12,96 | 1.613.100 |
04 abr 2024 | 13,10 | 13,14 | 12,83 | 12,89 | 12,89 | 3.535.700 |
03 abr 2024 | 12,83 | 13,04 | 12,75 | 12,99 | 12,99 | 2.182.200 |
02 abr 2024 | 12,97 | 13,03 | 12,83 | 12,94 | 12,94 | 3.488.800 |
01 abr 2024 | 13,26 | 13,29 | 12,97 | 13,07 | 13,07 | 3.281.900 |
28 mar 2024 | 13,27 | 13,43 | 13,15 | 13,25 | 13,25 | 2.813.800 |
27 mar 2024 | 12,93 | 13,42 | 12,93 | 13,39 | 13,39 | 4.615.900 |
26 mar 2024 | 13,05 | 13,08 | 12,81 | 12,85 | 12,85 | 2.055.200 |
25 mar 2024 | 12,96 | 13,12 | 12,92 | 12,94 | 12,94 | 1.837.400 |
22 mar 2024 | 13,05 | 13,10 | 12,77 | 12,90 | 12,90 | 1.959.600 |
21 mar 2024 | 13,12 | 13,33 | 13,00 | 13,02 | 13,02 | 3.930.800 |
20 mar 2024 | 12,61 | 13,05 | 12,52 | 12,98 | 12,98 | 3.627.000 |
19 mar 2024 | 12,68 | 12,80 | 12,53 | 12,61 | 12,61 | 2.637.700 |
18 mar 2024 | 12,90 | 13,00 | 12,76 | 12,79 | 12,79 | 2.794.900 |
15 mar 2024 | 12,70 | 12,99 | 12,64 | 12,96 | 12,96 | 4.404.400 |
14 mar 2024 | 12,94 | 13,00 | 12,57 | 12,68 | 12,68 | 3.563.800 |
13 mar 2024 | 13,07 | 13,16 | 13,00 | 13,01 | 13,01 | 3.034.700 |
12 mar 2024 | 12,92 | 13,06 | 12,74 | 13,02 | 13,02 | 2.762.200 |
11 mar 2024 | 12,84 | 13,07 | 12,78 | 12,92 | 12,92 | 2.607.100 |
08 mar 2024 | 13,00 | 13,16 | 12,81 | 12,86 | 12,86 | 2.842.600 |
07 mar 2024 | 12,85 | 12,99 | 12,71 | 12,91 | 12,91 | 2.359.000 |
06 mar 2024 | 12,97 | 13,03 | 12,67 | 12,80 | 12,80 | 3.755.100 |
05 mar 2024 | 12,42 | 12,80 | 12,35 | 12,75 | 12,75 | 3.242.900 |
04 mar 2024 | 12,90 | 12,93 | 12,45 | 12,50 | 12,50 | 5.005.400 |
01 mar 2024 | 12,94 | 12,97 | 12,63 | 12,92 | 12,92 | 3.756.500 |
01 mar 2024 | 0.43 Dividendo | |||||
29 feb 2024 | 13,35 | 13,43 | 13,21 | 13,40 | 12,97 | 4.865.000 |
28 feb 2024 | 13,17 | 13,28 | 13,03 | 13,16 | 12,74 | 3.021.000 |
27 feb 2024 | 13,15 | 13,41 | 13,02 | 13,24 | 12,82 | 3.790.500 |
26 feb 2024 | 13,00 | 13,15 | 12,82 | 12,97 | 12,55 | 4.305.600 |
23 feb 2024 | 12,85 | 13,16 | 12,67 | 13,01 | 12,59 | 4.284.700 |
22 feb 2024 | 13,07 | 13,09 | 12,73 | 12,84 | 12,43 | 6.680.600 |
21 feb 2024 | 13,30 | 13,42 | 13,01 | 13,08 | 12,66 | 5.526.300 |
20 feb 2024 | 13,82 | 13,95 | 13,22 | 13,41 | 12,98 | 10.606.300 |
16 feb 2024 | 13,50 | 14,20 | 13,03 | 13,99 | 13,54 | 12.943.400 |
15 feb 2024 | 12,70 | 13,42 | 12,70 | 13,12 | 12,70 | 10.852.800 |
14 feb 2024 | 12,27 | 12,81 | 12,15 | 12,74 | 12,33 | 5.381.900 |
13 feb 2024 | 12,34 | 12,42 | 12,04 | 12,21 | 11,82 | 7.454.200 |
12 feb 2024 | 12,35 | 12,89 | 12,34 | 12,67 | 12,26 | 8.407.300 |
09 feb 2024 | 12,19 | 12,43 | 12,11 | 12,33 | 11,93 | 3.931.500 |
08 feb 2024 | 12,23 | 12,37 | 11,92 | 12,12 | 11,73 | 5.278.600 |
07 feb 2024 | 12,58 | 12,59 | 12,00 | 12,25 | 11,86 | 9.332.600 |
06 feb 2024 | 12,75 | 13,01 | 12,52 | 12,56 | 12,16 | 4.620.100 |
05 feb 2024 | 12,67 | 12,81 | 12,25 | 12,74 | 12,33 | 8.865.300 |
02 feb 2024 | 13,38 | 13,53 | 12,73 | 12,85 | 12,44 | 13.025.000 |
01 feb 2024 | 13,40 | 13,55 | 12,92 | 13,50 | 13,07 | 7.711.700 |
31 ene 2024 | 14,00 | 14,05 | 13,27 | 13,30 | 12,87 | 8.287.000 |
30 ene 2024 | 14,16 | 14,33 | 14,11 | 14,20 | 13,74 | 3.573.100 |
29 ene 2024 | 13,80 | 14,29 | 13,73 | 14,25 | 13,79 | 4.394.500 |
26 ene 2024 | 13,75 | 14,01 | 13,71 | 13,77 | 13,33 | 3.736.000 |
25 ene 2024 | 13,62 | 13,73 | 13,47 | 13,62 | 13,18 | 4.753.300 |
24 ene 2024 | 14,11 | 14,18 | 13,46 | 13,56 | 13,12 | 6.067.800 |
23 ene 2024 | 14,19 | 14,22 | 13,89 | 13,91 | 13,46 | 4.103.800 |
22 ene 2024 | 14,74 | 14,89 | 13,85 | 14,10 | 13,65 | 7.071.100 |
19 ene 2024 | 14,44 | 14,65 | 14,05 | 14,64 | 14,17 | 3.231.700 |
18 ene 2024 | 14,19 | 14,44 | 14,02 | 14,32 | 13,86 | 4.268.300 |
17 ene 2024 | 14,07 | 14,34 | 13,89 | 14,09 | 13,64 | 5.209.100 |
16 ene 2024 | 14,57 | 14,60 | 14,18 | 14,30 | 13,84 | 5.063.600 |
12 ene 2024 | 15,19 | 15,32 | 14,60 | 14,71 | 14,24 | 3.557.800 |
11 ene 2024 | 15,05 | 15,17 | 14,67 | 15,00 | 14,52 | 3.263.300 |
10 ene 2024 | 14,82 | 15,16 | 14,76 | 15,14 | 14,65 | 2.941.200 |
09 ene 2024 | 14,43 | 14,88 | 14,41 | 14,79 | 14,32 | 2.494.800 |
08 ene 2024 | 14,51 | 14,70 | 14,31 | 14,68 | 14,21 | 3.596.200 |
05 ene 2024 | 14,71 | 14,91 | 14,36 | 14,56 | 14,09 | 4.066.500 |
04 ene 2024 | 14,67 | 14,92 | 14,55 | 14,81 | 14,33 | 2.197.200 |
03 ene 2024 | 14,80 | 14,98 | 14,49 | 14,69 | 14,22 | 3.427.800 |
02 ene 2024 | 15,00 | 15,32 | 14,80 | 15,03 | 14,55 | 5.620.700 |
29 dic 2023 | 15,76 | 15,76 | 15,06 | 15,18 | 14,69 | 4.801.800 |
28 dic 2023 | 15,96 | 16,13 | 15,69 | 15,81 | 15,30 | 2.839.400 |
27 dic 2023 | 16,20 | 16,35 | 16,01 | 16,09 | 15,57 | 3.409.800 |
26 dic 2023 | 15,84 | 16,30 | 15,70 | 16,17 | 15,65 | 4.326.500 |
22 dic 2023 | 15,95 | 16,31 | 15,59 | 15,76 | 15,25 | 5.727.100 |
21 dic 2023 | 15,67 | 16,07 | 15,48 | 16,03 | 15,52 | 4.454.000 |
20 dic 2023 | 15,90 | 16,16 | 15,48 | 15,49 | 14,99 | 5.210.000 |
19 dic 2023 | 15,53 | 16,23 | 15,51 | 16,10 | 15,58 | 6.612.600 |
18 dic 2023 | 15,46 | 15,76 | 15,26 | 15,36 | 14,87 | 2.933.100 |
15 dic 2023 | 15,82 | 15,88 | 15,24 | 15,38 | 14,89 | 7.740.700 |
14 dic 2023 | 15,25 | 16,05 | 15,24 | 15,70 | 15,20 | 7.017.100 |
13 dic 2023 | 14,17 | 14,98 | 13,86 | 14,88 | 14,40 | 6.063.500 |
12 dic 2023 | 14,04 | 14,42 | 13,98 | 14,19 | 13,73 | 4.370.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |