Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17,24 | 17,47 | 17,14 | 17,21 | 17,21 | 4.771.500 |
25 abr 2024 | 17,18 | 17,36 | 17,05 | 17,13 | 17,13 | 4.465.600 |
24 abr 2024 | 16,94 | 17,44 | 16,87 | 17,37 | 17,37 | 5.290.100 |
23 abr 2024 | 16,65 | 17,33 | 16,61 | 17,13 | 17,13 | 5.742.400 |
22 abr 2024 | 16,42 | 16,76 | 16,18 | 16,70 | 16,70 | 6.514.900 |
19 abr 2024 | 16,23 | 16,49 | 16,20 | 16,40 | 16,40 | 7.100.700 |
18 abr 2024 | 16,34 | 16,51 | 16,15 | 16,27 | 16,27 | 5.497.500 |
17 abr 2024 | 16,01 | 16,33 | 15,73 | 16,14 | 16,14 | 7.886.800 |
16 abr 2024 | 16,10 | 16,23 | 15,82 | 15,91 | 15,91 | 12.295.200 |
15 abr 2024 | 16,90 | 17,20 | 15,92 | 16,16 | 16,16 | 10.443.200 |
12 abr 2024 | 17,72 | 17,97 | 16,83 | 16,85 | 16,85 | 7.681.300 |
11 abr 2024 | 17,91 | 17,92 | 17,47 | 17,82 | 17,82 | 8.324.800 |
10 abr 2024 | 17,80 | 17,82 | 17,35 | 17,68 | 17,68 | 6.844.500 |
09 abr 2024 | 18,37 | 18,54 | 18,09 | 18,29 | 18,29 | 7.805.800 |
08 abr 2024 | 18,29 | 18,38 | 18,05 | 18,30 | 18,30 | 7.052.000 |
05 abr 2024 | 18,00 | 18,28 | 17,77 | 18,08 | 18,08 | 7.587.100 |
04 abr 2024 | 18,22 | 18,65 | 18,07 | 18,14 | 18,14 | 9.475.600 |
03 abr 2024 | 17,74 | 17,99 | 17,67 | 17,90 | 17,90 | 6.434.400 |
02 abr 2024 | 17,95 | 18,11 | 17,67 | 17,82 | 17,82 | 7.593.100 |
01 abr 2024 | 18,07 | 18,11 | 17,60 | 18,07 | 18,07 | 8.752.600 |
28 mar 2024 | 17,33 | 17,98 | 17,23 | 17,93 | 17,93 | 11.908.100 |
27 mar 2024 | 16,88 | 17,29 | 16,65 | 17,25 | 17,25 | 10.702.700 |
26 mar 2024 | 16,59 | 16,88 | 16,49 | 16,64 | 16,64 | 14.859.300 |
25 mar 2024 | 16,24 | 16,53 | 16,17 | 16,45 | 16,45 | 10.622.700 |
22 mar 2024 | 15,97 | 16,34 | 15,82 | 16,24 | 16,24 | 11.787.400 |
21 mar 2024 | 15,55 | 15,90 | 15,50 | 15,76 | 15,76 | 34.627.800 |
20 mar 2024 | 15,45 | 15,61 | 15,27 | 15,54 | 15,54 | 9.195.200 |
19 mar 2024 | 14,97 | 15,68 | 14,86 | 15,54 | 15,54 | 8.790.800 |
18 mar 2024 | 15,00 | 15,06 | 14,74 | 14,88 | 14,88 | 9.107.000 |
15 mar 2024 | 15,06 | 15,26 | 14,93 | 15,01 | 15,01 | 16.883.900 |
14 mar 2024 | 15,65 | 15,81 | 14,86 | 15,03 | 15,03 | 14.105.300 |
13 mar 2024 | 16,01 | 16,20 | 15,71 | 15,75 | 15,75 | 12.248.400 |
12 mar 2024 | 16,32 | 16,36 | 15,80 | 15,94 | 15,94 | 6.213.800 |
11 mar 2024 | 16,28 | 16,67 | 16,17 | 16,39 | 16,39 | 10.349.400 |
08 mar 2024 | 16,34 | 16,40 | 16,08 | 16,25 | 16,25 | 17.778.700 |
07 mar 2024 | 16,50 | 16,53 | 16,15 | 16,16 | 16,16 | 6.692.600 |
06 mar 2024 | 16,61 | 16,72 | 16,09 | 16,22 | 16,22 | 13.567.000 |
05 mar 2024 | 16,10 | 17,18 | 16,02 | 16,15 | 16,15 | 16.423.200 |
04 mar 2024 | 15,48 | 16,24 | 15,43 | 16,07 | 16,07 | 7.255.000 |
01 mar 2024 | 15,20 | 15,51 | 14,84 | 15,47 | 15,47 | 7.914.100 |
29 feb 2024 | 15,26 | 15,55 | 15,14 | 15,20 | 15,20 | 8.748.100 |
28 feb 2024 | 15,02 | 15,38 | 14,86 | 15,06 | 15,06 | 11.942.400 |
27 feb 2024 | 15,79 | 16,02 | 14,69 | 15,10 | 15,10 | 14.453.800 |
26 feb 2024 | 15,88 | 15,94 | 15,41 | 15,55 | 15,55 | 10.295.600 |
23 feb 2024 | 16,03 | 16,21 | 15,91 | 16,00 | 16,00 | 5.890.600 |
22 feb 2024 | 16,40 | 16,56 | 15,99 | 16,00 | 16,00 | 6.579.900 |
21 feb 2024 | 16,45 | 16,64 | 16,32 | 16,55 | 16,55 | 4.480.900 |
20 feb 2024 | 16,61 | 16,89 | 16,40 | 16,42 | 16,42 | 5.732.400 |
16 feb 2024 | 16,52 | 16,85 | 16,41 | 16,77 | 16,77 | 5.771.600 |
15 feb 2024 | 16,36 | 16,92 | 16,30 | 16,78 | 16,78 | 6.395.700 |
14 feb 2024 | 16,13 | 16,36 | 15,89 | 16,14 | 16,14 | 7.907.900 |
13 feb 2024 | 16,43 | 16,54 | 15,70 | 16,00 | 16,00 | 7.946.300 |
12 feb 2024 | 16,52 | 16,90 | 16,41 | 16,88 | 16,88 | 6.294.100 |
09 feb 2024 | 16,19 | 16,48 | 16,13 | 16,46 | 16,46 | 5.498.400 |
08 feb 2024 | 16,25 | 16,33 | 15,97 | 16,20 | 16,20 | 6.388.900 |
07 feb 2024 | 16,62 | 16,71 | 16,15 | 16,32 | 16,32 | 8.234.000 |
06 feb 2024 | 16,42 | 16,65 | 16,37 | 16,50 | 16,50 | 5.464.400 |
05 feb 2024 | 16,69 | 16,77 | 16,23 | 16,51 | 16,51 | 5.550.500 |
02 feb 2024 | 16,76 | 17,30 | 16,35 | 17,02 | 17,02 | 10.426.900 |
01 feb 2024 | 16,73 | 17,16 | 16,53 | 17,16 | 17,16 | 4.543.300 |
31 ene 2024 | 16,94 | 17,02 | 16,58 | 16,68 | 16,68 | 7.354.800 |
31 ene 2024 | 0.173 Dividendo | |||||
30 ene 2024 | 17,17 | 17,24 | 16,79 | 16,97 | 16,80 | 4.965.900 |
29 ene 2024 | 17,15 | 17,36 | 16,83 | 17,28 | 17,10 | 4.556.000 |
26 ene 2024 | 17,23 | 17,41 | 17,13 | 17,15 | 16,98 | 5.193.100 |
25 ene 2024 | 16,86 | 17,42 | 16,72 | 17,13 | 16,96 | 7.909.200 |
24 ene 2024 | 17,10 | 17,16 | 16,48 | 16,50 | 16,33 | 5.300.400 |
23 ene 2024 | 16,94 | 16,98 | 16,62 | 16,81 | 16,64 | 5.105.200 |
22 ene 2024 | 17,00 | 17,38 | 16,76 | 16,78 | 16,61 | 7.773.200 |
19 ene 2024 | 17,50 | 17,51 | 16,78 | 16,89 | 16,72 | 6.380.700 |
18 ene 2024 | 17,28 | 17,42 | 17,10 | 17,38 | 17,20 | 4.630.800 |
17 ene 2024 | 17,56 | 17,81 | 17,15 | 17,40 | 17,22 | 7.030.900 |
16 ene 2024 | 18,14 | 18,32 | 17,80 | 17,89 | 17,71 | 4.828.800 |
12 ene 2024 | 18,18 | 18,54 | 18,18 | 18,44 | 18,25 | 4.861.300 |
11 ene 2024 | 18,72 | 18,77 | 17,77 | 18,03 | 17,85 | 4.921.000 |
10 ene 2024 | 18,81 | 19,05 | 18,73 | 18,88 | 18,69 | 2.884.900 |
09 ene 2024 | 18,80 | 19,13 | 18,76 | 18,86 | 18,67 | 3.265.800 |
08 ene 2024 | 18,69 | 19,24 | 18,69 | 19,07 | 18,88 | 4.824.200 |
05 ene 2024 | 18,80 | 19,35 | 18,63 | 18,80 | 18,61 | 12.185.600 |
04 ene 2024 | 19,09 | 19,13 | 18,75 | 18,87 | 18,68 | 4.501.400 |
03 ene 2024 | 19,11 | 19,16 | 18,57 | 18,93 | 18,74 | 7.540.700 |
02 ene 2024 | 19,14 | 19,53 | 19,00 | 19,34 | 19,14 | 4.785.300 |
29 dic 2023 | 19,18 | 19,41 | 19,14 | 19,25 | 19,05 | 3.749.600 |
28 dic 2023 | 19,13 | 19,50 | 19,13 | 19,35 | 19,15 | 3.077.500 |
27 dic 2023 | 19,33 | 19,40 | 19,18 | 19,28 | 19,08 | 2.940.900 |
26 dic 2023 | 19,13 | 19,44 | 19,03 | 19,36 | 19,16 | 2.204.900 |
22 dic 2023 | 18,96 | 19,32 | 18,86 | 19,10 | 18,91 | 2.907.700 |
21 dic 2023 | 18,60 | 19,02 | 18,56 | 18,85 | 18,66 | 4.595.400 |
20 dic 2023 | 19,30 | 19,33 | 18,35 | 18,37 | 18,18 | 6.999.800 |
19 dic 2023 | 19,27 | 19,50 | 19,17 | 19,36 | 19,16 | 5.259.700 |
18 dic 2023 | 19,43 | 19,44 | 18,93 | 19,02 | 18,83 | 4.448.500 |
15 dic 2023 | 19,60 | 19,76 | 19,16 | 19,35 | 19,15 | 10.852.600 |
14 dic 2023 | 19,75 | 20,24 | 19,45 | 19,63 | 19,43 | 10.522.500 |
13 dic 2023 | 18,32 | 19,42 | 18,10 | 19,33 | 19,13 | 10.544.600 |
12 dic 2023 | 18,13 | 18,27 | 17,86 | 18,21 | 18,02 | 4.472.200 |
11 dic 2023 | 18,09 | 18,39 | 17,90 | 18,05 | 17,87 | 5.257.200 |
08 dic 2023 | 18,15 | 18,26 | 18,03 | 18,22 | 18,03 | 6.169.900 |
07 dic 2023 | 18,06 | 18,33 | 17,94 | 18,17 | 17,98 | 4.040.500 |
06 dic 2023 | 18,13 | 18,20 | 17,86 | 17,94 | 17,76 | 10.153.300 |
05 dic 2023 | 17,97 | 18,07 | 17,75 | 17,94 | 17,76 | 4.779.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |