Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 12,13 | 12,17 | 12,00 | 12,03 | 12,03 | 4.066.200 |
19 abr 2024 | 12,18 | 12,21 | 12,07 | 12,07 | 12,07 | 4.838.000 |
18 abr 2024 | 12,28 | 12,35 | 12,11 | 12,16 | 12,16 | 4.193.600 |
17 abr 2024 | 12,33 | 12,39 | 12,12 | 12,26 | 12,26 | 6.652.100 |
16 abr 2024 | 12,36 | 12,40 | 12,26 | 12,30 | 12,30 | 5.091.800 |
15 abr 2024 | 12,57 | 12,60 | 12,36 | 12,43 | 12,43 | 5.645.900 |
12 abr 2024 | 12,74 | 12,74 | 12,52 | 12,55 | 12,55 | 4.903.900 |
11 abr 2024 | 12,77 | 12,80 | 12,64 | 12,74 | 12,74 | 3.913.100 |
10 abr 2024 | 13,07 | 13,12 | 12,76 | 12,81 | 12,81 | 5.014.300 |
09 abr 2024 | 13,04 | 13,17 | 12,99 | 13,10 | 13,10 | 4.017.100 |
08 abr 2024 | 12,92 | 13,11 | 12,87 | 12,96 | 12,96 | 3.308.400 |
05 abr 2024 | 13,00 | 13,06 | 12,81 | 12,89 | 12,89 | 3.732.300 |
04 abr 2024 | 12,94 | 13,34 | 12,94 | 12,95 | 12,95 | 13.370.100 |
03 abr 2024 | 12,63 | 13,05 | 12,57 | 12,92 | 12,92 | 13.502.700 |
02 abr 2024 | 12,51 | 12,71 | 12,51 | 12,63 | 12,63 | 6.601.100 |
02 abr 2024 | 0.01725 Dividendo | |||||
01 abr 2024 | 12,76 | 12,87 | 12,52 | 12,57 | 12,55 | 6.401.200 |
28 mar 2024 | 12,80 | 12,87 | 12,69 | 12,74 | 12,72 | 4.942.100 |
27 mar 2024 | 12,60 | 12,83 | 12,54 | 12,81 | 12,79 | 5.695.900 |
26 mar 2024 | 12,45 | 12,66 | 12,41 | 12,63 | 12,61 | 5.703.100 |
25 mar 2024 | 12,52 | 12,58 | 12,39 | 12,47 | 12,45 | 6.524.200 |
22 mar 2024 | 12,76 | 12,81 | 12,44 | 12,52 | 12,50 | 8.548.800 |
21 mar 2024 | 12,92 | 12,93 | 12,75 | 12,76 | 12,74 | 5.179.300 |
20 mar 2024 | 12,64 | 12,93 | 12,60 | 12,88 | 12,86 | 12.818.100 |
19 mar 2024 | 12,70 | 12,73 | 12,58 | 12,63 | 12,61 | 6.133.400 |
18 mar 2024 | 12,60 | 12,73 | 12,55 | 12,68 | 12,66 | 7.315.100 |
15 mar 2024 | 12,65 | 12,68 | 12,51 | 12,53 | 12,51 | 11.979.400 |
14 mar 2024 | 12,57 | 12,68 | 12,52 | 12,60 | 12,58 | 8.434.200 |
13 mar 2024 | 12,46 | 12,70 | 12,46 | 12,60 | 12,58 | 8.471.800 |
12 mar 2024 | 12,36 | 12,55 | 12,32 | 12,48 | 12,46 | 8.697.200 |
11 mar 2024 | 12,19 | 12,35 | 12,18 | 12,31 | 12,29 | 12.577.100 |
08 mar 2024 | 12,18 | 12,34 | 12,14 | 12,22 | 12,20 | 15.200.100 |
07 mar 2024 | 12,25 | 12,30 | 12,15 | 12,18 | 12,16 | 5.158.600 |
06 mar 2024 | 12,40 | 12,51 | 12,25 | 12,25 | 12,23 | 14.327.900 |
05 mar 2024 | 12,22 | 12,39 | 12,19 | 12,32 | 12,30 | 11.029.200 |
04 mar 2024 | 12,38 | 12,44 | 12,19 | 12,19 | 12,17 | 9.126.400 |
04 mar 2024 | 0.01725 Dividendo | |||||
01 mar 2024 | 12,32 | 12,44 | 12,27 | 12,40 | 12,37 | 7.340.800 |
29 feb 2024 | 12,47 | 12,47 | 12,24 | 12,30 | 12,27 | 8.635.100 |
28 feb 2024 | 12,52 | 12,55 | 12,38 | 12,47 | 12,44 | 7.461.900 |
27 feb 2024 | 12,45 | 12,60 | 12,41 | 12,52 | 12,49 | 12.395.800 |
26 feb 2024 | 12,49 | 12,49 | 12,31 | 12,41 | 12,38 | 6.463.600 |
23 feb 2024 | 12,49 | 12,53 | 12,34 | 12,45 | 12,42 | 8.908.600 |
22 feb 2024 | 12,53 | 12,60 | 12,43 | 12,47 | 12,44 | 8.299.300 |
21 feb 2024 | 12,61 | 12,66 | 12,37 | 12,50 | 12,47 | 9.838.000 |
20 feb 2024 | 12,35 | 12,65 | 12,32 | 12,59 | 12,56 | 12.174.800 |
19 feb 2024 | 12,30 | 12,38 | 12,17 | 12,31 | 12,28 | 8.288.200 |
16 feb 2024 | 12,30 | 12,35 | 12,12 | 12,28 | 12,25 | 11.881.800 |
15 feb 2024 | 12,30 | 12,44 | 12,17 | 12,22 | 12,19 | 17.881.300 |
14 feb 2024 | 12,37 | 12,43 | 12,09 | 12,24 | 12,21 | 15.057.600 |
09 feb 2024 | 12,63 | 12,64 | 12,18 | 12,40 | 12,37 | 15.144.900 |
08 feb 2024 | 12,65 | 12,67 | 12,15 | 12,52 | 12,49 | 17.821.000 |
07 feb 2024 | 13,53 | 13,69 | 12,50 | 12,63 | 12,60 | 32.214.700 |
06 feb 2024 | 13,98 | 14,60 | 13,93 | 14,52 | 14,48 | 9.564.300 |
05 feb 2024 | 13,64 | 13,97 | 13,64 | 13,91 | 13,87 | 4.445.300 |
02 feb 2024 | 13,70 | 13,77 | 13,49 | 13,64 | 13,60 | 5.744.000 |
02 feb 2024 | 0.01725 Dividendo | |||||
01 feb 2024 | 13,77 | 13,77 | 13,55 | 13,74 | 13,68 | 4.733.800 |
31 ene 2024 | 13,69 | 13,87 | 13,60 | 13,68 | 13,63 | 4.197.900 |
30 ene 2024 | 13,70 | 13,76 | 13,62 | 13,64 | 13,59 | 3.663.900 |
29 ene 2024 | 13,77 | 13,81 | 13,66 | 13,70 | 13,65 | 2.328.800 |
26 ene 2024 | 13,72 | 13,90 | 13,67 | 13,75 | 13,69 | 3.322.500 |
25 ene 2024 | 13,73 | 13,80 | 13,68 | 13,70 | 13,65 | 2.924.800 |
24 ene 2024 | 13,85 | 13,93 | 13,68 | 13,73 | 13,67 | 4.010.600 |
23 ene 2024 | 13,86 | 13,86 | 13,66 | 13,80 | 13,74 | 4.510.300 |
22 ene 2024 | 13,87 | 13,98 | 13,71 | 13,78 | 13,72 | 4.464.500 |
19 ene 2024 | 14,06 | 14,06 | 13,78 | 13,85 | 13,79 | 10.367.600 |
18 ene 2024 | 14,14 | 14,14 | 13,87 | 13,98 | 13,92 | 8.747.200 |
17 ene 2024 | 14,10 | 14,20 | 14,05 | 14,14 | 14,08 | 5.681.600 |
16 ene 2024 | 14,26 | 14,30 | 14,04 | 14,12 | 14,06 | 8.045.900 |
15 ene 2024 | 14,30 | 14,35 | 14,17 | 14,35 | 14,29 | 2.719.600 |
12 ene 2024 | 14,40 | 14,41 | 14,23 | 14,30 | 14,24 | 6.260.700 |
11 ene 2024 | 14,42 | 14,50 | 14,28 | 14,43 | 14,37 | 5.539.300 |
10 ene 2024 | 14,72 | 14,74 | 14,44 | 14,45 | 14,39 | 4.337.600 |
09 ene 2024 | 14,95 | 14,97 | 14,62 | 14,70 | 14,64 | 6.886.900 |
08 ene 2024 | 15,15 | 15,21 | 15,04 | 15,10 | 15,04 | 2.185.700 |
05 ene 2024 | 14,89 | 15,18 | 14,80 | 15,15 | 15,09 | 3.674.400 |
04 ene 2024 | 15,06 | 15,13 | 14,87 | 14,90 | 14,84 | 4.189.100 |
03 ene 2024 | 15,03 | 15,22 | 15,00 | 15,10 | 15,04 | 2.979.400 |
03 ene 2024 | 0.01725 Dividendo | |||||
02 ene 2024 | 15,26 | 15,26 | 14,98 | 15,11 | 15,03 | 4.545.600 |
28 dic 2023 | 15,24 | 15,36 | 15,21 | 15,28 | 15,20 | 3.375.400 |
27 dic 2023 | 15,08 | 15,32 | 15,03 | 15,22 | 15,14 | 2.495.300 |
26 dic 2023 | 15,05 | 15,17 | 15,01 | 15,11 | 15,03 | 2.428.700 |
22 dic 2023 | 14,92 | 15,17 | 14,81 | 15,05 | 14,97 | 5.660.600 |
22 dic 2023 | 0.447314 Dividendo | |||||
21 dic 2023 | 15,58 | 15,58 | 15,36 | 15,46 | 14,94 | 4.673.500 |
20 dic 2023 | 15,66 | 15,68 | 15,43 | 15,47 | 14,95 | 4.317.200 |
19 dic 2023 | 15,60 | 15,77 | 15,55 | 15,69 | 15,16 | 9.446.000 |
18 dic 2023 | 15,55 | 15,62 | 15,28 | 15,57 | 15,04 | 6.348.100 |
15 dic 2023 | 15,31 | 15,54 | 15,26 | 15,50 | 14,97 | 8.399.000 |
14 dic 2023 | 15,12 | 15,32 | 15,08 | 15,31 | 14,79 | 8.897.900 |
13 dic 2023 | 14,45 | 15,06 | 14,40 | 14,96 | 14,45 | 8.599.000 |
12 dic 2023 | 14,55 | 14,58 | 14,32 | 14,46 | 13,97 | 22.188.200 |
11 dic 2023 | 14,48 | 14,54 | 14,34 | 14,42 | 13,93 | 3.355.700 |
08 dic 2023 | 14,33 | 14,60 | 14,25 | 14,51 | 14,02 | 4.053.300 |
07 dic 2023 | 14,34 | 14,48 | 14,30 | 14,36 | 13,87 | 3.124.600 |
06 dic 2023 | 14,51 | 14,55 | 14,26 | 14,32 | 13,83 | 7.757.900 |
05 dic 2023 | 14,40 | 14,56 | 14,34 | 14,50 | 14,01 | 5.462.900 |
04 dic 2023 | 14,20 | 14,45 | 14,14 | 14,39 | 13,90 | 4.472.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |