Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 14,41 | 14,48 | 14,41 | 14,44 | 14,44 | 1.850.186 |
27 mar 2024 | 14,41 | 14,48 | 14,41 | 14,44 | 14,44 | 1.852.511 |
26 mar 2024 | 14,08 | 14,16 | 14,04 | 14,15 | 14,15 | 1.737.689 |
25 mar 2024 | 14,16 | 14,23 | 14,10 | 14,16 | 14,16 | 1.050.882 |
24 mar 2024 | 14,17 | 14,25 | 14,16 | 14,20 | 14,20 | 1.336.309 |
21 mar 2024 | 14,05 | 14,15 | 14,04 | 14,14 | 14,14 | 2.896.276 |
20 mar 2024 | 13,89 | 14,01 | 13,89 | 13,95 | 13,95 | 3.679.759 |
19 mar 2024 | 14,24 | 14,30 | 13,76 | 13,97 | 13,97 | 4.461.115 |
18 mar 2024 | 14,34 | 14,47 | 14,32 | 14,44 | 14,44 | 620.798 |
17 mar 2024 | 14,38 | 14,42 | 14,35 | 14,41 | 14,41 | 1.084.771 |
14 mar 2024 | 14,32 | 14,38 | 14,29 | 14,31 | 14,31 | 1.602.140 |
13 mar 2024 | 14,37 | 14,41 | 14,30 | 14,39 | 14,39 | 1.079.981 |
12 mar 2024 | 14,39 | 14,44 | 14,35 | 14,40 | 14,40 | 1.472.044 |
11 mar 2024 | 14,28 | 14,44 | 14,26 | 14,42 | 14,42 | 2.511.849 |
10 mar 2024 | 14,07 | 14,18 | 14,06 | 14,14 | 14,14 | 1.559.824 |
07 mar 2024 | 14,16 | 14,23 | 14,15 | 14,15 | 14,15 | 1.785.390 |
06 mar 2024 | 14,07 | 14,12 | 14,00 | 14,06 | 14,06 | 1.983.252 |
05 mar 2024 | 14,10 | 14,16 | 14,07 | 14,15 | 14,15 | 951.599 |
04 mar 2024 | 14,04 | 14,15 | 14,03 | 14,14 | 14,14 | 1.804.343 |
03 mar 2024 | 13,87 | 13,97 | 13,81 | 13,97 | 13,97 | 2.485.257 |
29 feb 2024 | 13,92 | 14,04 | 13,90 | 14,04 | 14,04 | 3.641.657 |
28 feb 2024 | 13,71 | 13,81 | 13,66 | 13,67 | 13,67 | 4.273.138 |
27 feb 2024 | 13,78 | 13,80 | 13,66 | 13,76 | 13,76 | 2.852.796 |
26 feb 2024 | 13,82 | 13,97 | 13,77 | 13,89 | 13,89 | 2.862.942 |
26 feb 2024 | 0.1898 Dividendo | |||||
25 feb 2024 | 14,19 | 14,20 | 14,04 | 14,16 | 13,97 | 1.812.544 |
22 feb 2024 | 14,12 | 14,18 | 14,05 | 14,16 | 13,97 | 1.813.473 |
21 feb 2024 | 14,03 | 14,18 | 14,03 | 14,17 | 13,98 | 2.630.101 |
20 feb 2024 | 13,86 | 14,01 | 13,86 | 13,96 | 13,77 | 2.764.512 |
19 feb 2024 | 13,80 | 13,84 | 13,74 | 13,81 | 13,62 | 796.253 |
18 feb 2024 | 13,82 | 13,87 | 13,76 | 13,80 | 13,62 | 1.453.855 |
15 feb 2024 | 13,86 | 13,88 | 13,72 | 13,82 | 13,63 | 2.504.841 |
14 feb 2024 | 13,76 | 13,84 | 13,72 | 13,79 | 13,61 | 1.911.807 |
13 feb 2024 | 13,80 | 13,86 | 13,71 | 13,78 | 13,60 | 2.939.457 |
12 feb 2024 | 14,05 | 14,13 | 14,00 | 14,09 | 13,90 | 1.484.675 |
11 feb 2024 | 13,98 | 14,04 | 13,90 | 13,98 | 13,79 | 2.954.732 |
08 feb 2024 | 14,15 | 14,24 | 13,99 | 14,01 | 13,82 | 4.704.640 |
07 feb 2024 | 14,40 | 14,50 | 14,27 | 14,38 | 14,19 | 4.208.097 |
06 feb 2024 | 14,27 | 15,01 | 14,23 | 14,52 | 14,33 | 7.584.736 |
05 feb 2024 | 14,30 | 14,36 | 14,23 | 14,32 | 14,13 | 2.428.991 |
04 feb 2024 | 14,43 | 14,54 | 14,43 | 14,48 | 14,29 | 3.444.051 |
01 feb 2024 | 14,40 | 14,52 | 14,40 | 14,52 | 14,33 | 1.835.365 |
31 ene 2024 | 14,41 | 14,49 | 14,33 | 14,42 | 14,23 | 2.116.286 |
30 ene 2024 | 14,41 | 14,60 | 14,32 | 14,60 | 14,40 | 3.814.846 |
29 ene 2024 | 14,42 | 14,48 | 14,39 | 14,44 | 14,25 | 1.631.898 |
28 ene 2024 | 14,38 | 14,58 | 14,36 | 14,48 | 14,29 | 2.773.663 |
24 ene 2024 | 14,16 | 14,18 | 13,99 | 14,10 | 13,91 | 2.814.688 |
23 ene 2024 | 14,37 | 14,38 | 14,21 | 14,33 | 14,14 | 4.546.380 |
22 ene 2024 | 14,38 | 14,42 | 14,32 | 14,34 | 14,15 | 1.236.725 |
21 ene 2024 | 14,37 | 14,38 | 14,28 | 14,34 | 14,15 | 1.160.670 |
18 ene 2024 | 14,43 | 14,45 | 14,26 | 14,27 | 14,08 | 1.403.497 |
17 ene 2024 | 14,45 | 14,49 | 14,40 | 14,42 | 14,23 | 1.494.343 |
16 ene 2024 | 14,54 | 14,55 | 14,51 | 14,53 | 14,34 | 1.170.096 |
15 ene 2024 | 14,48 | 14,51 | 14,43 | 14,50 | 14,31 | 1.839.977 |
14 ene 2024 | 14,61 | 14,62 | 14,56 | 14,56 | 14,36 | 152.108 |
11 ene 2024 | 14,67 | 14,68 | 14,60 | 14,65 | 14,45 | 1.878.213 |
10 ene 2024 | 14,58 | 14,58 | 14,47 | 14,49 | 14,30 | 1.064.135 |
09 ene 2024 | 14,59 | 14,60 | 14,48 | 14,50 | 14,31 | 1.196.125 |
08 ene 2024 | 14,54 | 14,54 | 14,46 | 14,48 | 14,29 | 1.151.645 |
07 ene 2024 | 14,45 | 14,51 | 14,34 | 14,41 | 14,22 | 2.143.526 |
04 ene 2024 | 14,28 | 14,35 | 14,24 | 14,27 | 14,08 | 1.888.540 |
03 ene 2024 | 14,25 | 14,27 | 14,12 | 14,16 | 13,97 | 1.041.562 |
02 ene 2024 | 14,31 | 14,45 | 14,28 | 14,28 | 14,09 | 2.351.074 |
01 ene 2024 | 14,17 | 14,22 | 14,13 | 14,16 | 13,97 | 666.984 |
28 dic 2023 | 14,22 | 14,28 | 14,18 | 14,21 | 14,02 | 630.386 |
27 dic 2023 | 14,21 | 14,27 | 14,20 | 14,27 | 14,08 | 1.023.420 |
26 dic 2023 | 14,25 | 14,35 | 14,21 | 14,31 | 14,12 | 1.006.273 |
21 dic 2023 | 14,30 | 14,34 | 14,21 | 14,23 | 14,04 | 2.050.307 |
20 dic 2023 | 14,45 | 14,45 | 14,28 | 14,28 | 14,09 | 2.160.268 |
19 dic 2023 | 14,49 | 14,53 | 14,46 | 14,52 | 14,33 | 1.620.581 |
18 dic 2023 | 14,54 | 14,56 | 14,47 | 14,51 | 14,32 | 1.043.606 |
17 dic 2023 | 14,33 | 14,47 | 14,31 | 14,47 | 14,28 | 1.884.962 |
14 dic 2023 | 14,55 | 14,61 | 14,52 | 14,61 | 14,41 | 3.474.123 |
13 dic 2023 | 14,60 | 14,65 | 14,56 | 14,56 | 14,36 | 2.236.643 |
12 dic 2023 | 14,45 | 14,49 | 14,39 | 14,44 | 14,25 | 1.317.715 |
11 dic 2023 | 14,60 | 14,60 | 14,51 | 14,57 | 14,37 | 917.868 |
10 dic 2023 | 14,62 | 14,73 | 14,58 | 14,60 | 14,40 | 1.624.369 |
07 dic 2023 | 14,48 | 14,65 | 14,48 | 14,61 | 14,41 | 1.599.379 |
06 dic 2023 | 14,37 | 14,42 | 14,31 | 14,38 | 14,19 | 947.678 |
05 dic 2023 | 14,25 | 14,40 | 14,25 | 14,40 | 14,21 | 1.576.982 |
04 dic 2023 | 14,30 | 14,30 | 14,21 | 14,24 | 14,05 | 1.640.664 |
03 dic 2023 | 14,30 | 14,36 | 14,26 | 14,29 | 14,10 | 1.420.757 |
30 nov 2023 | 14,25 | 14,27 | 14,17 | 14,24 | 14,05 | 1.393.758 |
29 nov 2023 | 14,28 | 14,40 | 14,28 | 14,29 | 14,10 | 1.598.152 |
28 nov 2023 | 14,07 | 14,13 | 14,01 | 14,13 | 13,94 | 2.349.234 |
27 nov 2023 | 14,14 | 14,19 | 14,13 | 14,14 | 13,95 | 884.060 |
26 nov 2023 | 14,17 | 14,21 | 14,09 | 14,11 | 13,92 | 873.788 |
23 nov 2023 | 14,07 | 14,16 | 14,07 | 14,11 | 13,92 | 487.677 |
22 nov 2023 | 14,13 | 14,19 | 14,08 | 14,09 | 13,90 | 1.090.633 |
21 nov 2023 | 14,09 | 14,17 | 14,08 | 14,17 | 13,98 | 880.245 |
20 nov 2023 | 14,15 | 14,17 | 14,06 | 14,09 | 13,90 | 1.563.621 |
20 nov 2023 | 0.1973 Dividendo | |||||
19 nov 2023 | 14,38 | 14,40 | 14,27 | 14,31 | 13,92 | 1.000.175 |
16 nov 2023 | 14,35 | 14,42 | 14,32 | 14,36 | 13,97 | 1.023.737 |
15 nov 2023 | 14,38 | 14,41 | 14,34 | 14,36 | 13,97 | 1.230.055 |
14 nov 2023 | 14,25 | 14,31 | 14,23 | 14,31 | 13,92 | 1.105.456 |
13 nov 2023 | 14,09 | 14,12 | 13,97 | 14,04 | 13,66 | 1.343.824 |
12 nov 2023 | 14,18 | 14,22 | 14,07 | 14,09 | 13,71 | 1.764.792 |
09 nov 2023 | 14,00 | 14,12 | 14,00 | 14,12 | 13,74 | 1.096.624 |
08 nov 2023 | 14,15 | 14,24 | 14,13 | 14,18 | 13,80 | 1.532.567 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |