Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 13,93 | 13,97 | 13,68 | 13,83 | 13,83 | 27.611.500 |
16 abr 2024 | 13,93 | 14,02 | 13,84 | 13,90 | 13,90 | 39.993.200 |
15 abr 2024 | 14,25 | 14,29 | 13,95 | 14,00 | 14,00 | 30.053.000 |
12 abr 2024 | 14,35 | 14,37 | 14,13 | 14,21 | 14,21 | 22.530.800 |
11 abr 2024 | 14,36 | 14,44 | 14,23 | 14,39 | 14,39 | 20.195.300 |
10 abr 2024 | 14,68 | 14,71 | 14,36 | 14,40 | 14,40 | 28.689.800 |
09 abr 2024 | 14,67 | 14,81 | 14,62 | 14,71 | 14,71 | 23.248.900 |
08 abr 2024 | 14,56 | 14,78 | 14,53 | 14,62 | 14,62 | 23.453.800 |
05 abr 2024 | 14,58 | 14,64 | 14,41 | 14,52 | 14,52 | 18.774.100 |
04 abr 2024 | 14,52 | 14,88 | 14,52 | 14,56 | 14,56 | 53.741.700 |
03 abr 2024 | 14,20 | 14,58 | 14,09 | 14,47 | 14,47 | 50.953.400 |
02 abr 2024 | 14,11 | 14,31 | 14,05 | 14,19 | 14,19 | 24.862.500 |
02 abr 2024 | 0.018975 Dividendo | |||||
01 abr 2024 | 14,36 | 14,39 | 14,04 | 14,13 | 14,11 | 24.308.100 |
28 mar 2024 | 14,36 | 14,48 | 14,22 | 14,26 | 14,24 | 25.925.000 |
27 mar 2024 | 14,14 | 14,46 | 14,03 | 14,36 | 14,34 | 35.882.600 |
26 mar 2024 | 13,91 | 14,20 | 13,89 | 14,14 | 14,12 | 19.219.400 |
25 mar 2024 | 13,94 | 14,07 | 13,84 | 13,94 | 13,92 | 31.920.500 |
22 mar 2024 | 14,13 | 14,16 | 13,86 | 13,96 | 13,94 | 28.438.800 |
21 mar 2024 | 14,30 | 14,31 | 14,11 | 14,14 | 14,12 | 19.771.200 |
20 mar 2024 | 14,13 | 14,32 | 14,10 | 14,30 | 14,28 | 35.020.600 |
19 mar 2024 | 14,25 | 14,30 | 14,08 | 14,12 | 14,10 | 16.792.800 |
18 mar 2024 | 14,20 | 14,27 | 14,12 | 14,20 | 14,18 | 15.035.500 |
15 mar 2024 | 14,34 | 14,39 | 14,10 | 14,11 | 14,09 | 30.908.700 |
14 mar 2024 | 14,24 | 14,39 | 14,18 | 14,33 | 14,31 | 41.564.200 |
13 mar 2024 | 14,09 | 14,40 | 14,08 | 14,24 | 14,22 | 25.253.000 |
12 mar 2024 | 13,95 | 14,16 | 13,91 | 14,09 | 14,07 | 42.760.600 |
11 mar 2024 | 13,81 | 13,97 | 13,78 | 13,92 | 13,90 | 27.118.300 |
08 mar 2024 | 13,74 | 13,96 | 13,67 | 13,84 | 13,82 | 31.663.900 |
07 mar 2024 | 13,83 | 13,87 | 13,70 | 13,76 | 13,74 | 21.462.000 |
06 mar 2024 | 13,80 | 14,01 | 13,75 | 13,82 | 13,80 | 31.614.900 |
05 mar 2024 | 13,66 | 13,81 | 13,58 | 13,72 | 13,70 | 31.456.000 |
04 mar 2024 | 13,78 | 13,83 | 13,63 | 13,65 | 13,63 | 31.807.800 |
04 mar 2024 | 0.018975 Dividendo | |||||
01 mar 2024 | 13,79 | 13,86 | 13,69 | 13,80 | 13,76 | 29.511.700 |
29 feb 2024 | 13,93 | 13,95 | 13,57 | 13,75 | 13,71 | 62.632.200 |
28 feb 2024 | 13,99 | 14,10 | 13,88 | 13,96 | 13,92 | 22.066.700 |
27 feb 2024 | 13,90 | 14,14 | 13,82 | 14,02 | 13,98 | 45.546.800 |
26 feb 2024 | 13,85 | 13,85 | 13,66 | 13,80 | 13,76 | 21.888.800 |
23 feb 2024 | 14,03 | 14,10 | 13,77 | 13,82 | 13,78 | 34.751.100 |
22 feb 2024 | 13,96 | 14,11 | 13,91 | 14,00 | 13,96 | 42.741.200 |
21 feb 2024 | 14,00 | 14,01 | 13,78 | 13,92 | 13,88 | 43.236.100 |
20 feb 2024 | 13,70 | 14,02 | 13,63 | 13,97 | 13,93 | 85.230.500 |
19 feb 2024 | 13,50 | 13,70 | 13,39 | 13,65 | 13,61 | 28.026.600 |
16 feb 2024 | 13,52 | 13,62 | 13,35 | 13,48 | 13,44 | 55.291.600 |
15 feb 2024 | 13,46 | 13,63 | 13,38 | 13,43 | 13,39 | 49.860.300 |
14 feb 2024 | 13,42 | 13,54 | 13,22 | 13,37 | 13,33 | 46.804.300 |
09 feb 2024 | 13,66 | 13,75 | 13,18 | 13,46 | 13,42 | 99.727.200 |
08 feb 2024 | 13,88 | 14,07 | 13,36 | 13,56 | 13,52 | 156.143.100 |
07 feb 2024 | 15,35 | 15,58 | 13,87 | 13,96 | 13,92 | 341.120.300 |
06 feb 2024 | 15,79 | 16,64 | 15,69 | 16,60 | 16,55 | 99.040.100 |
05 feb 2024 | 15,32 | 15,67 | 15,32 | 15,63 | 15,59 | 31.582.200 |
02 feb 2024 | 15,30 | 15,43 | 15,07 | 15,32 | 15,28 | 41.476.600 |
02 feb 2024 | 0.018975 Dividendo | |||||
01 feb 2024 | 15,40 | 15,45 | 15,12 | 15,32 | 15,26 | 32.717.300 |
31 ene 2024 | 15,25 | 15,59 | 15,22 | 15,35 | 15,29 | 32.956.700 |
30 ene 2024 | 15,40 | 15,51 | 15,27 | 15,27 | 15,21 | 35.419.800 |
29 ene 2024 | 15,50 | 15,52 | 15,34 | 15,38 | 15,32 | 17.302.700 |
26 ene 2024 | 15,40 | 15,62 | 15,35 | 15,52 | 15,46 | 22.825.700 |
25 ene 2024 | 15,34 | 15,45 | 15,30 | 15,36 | 15,30 | 30.256.900 |
24 ene 2024 | 15,44 | 15,54 | 15,25 | 15,32 | 15,26 | 36.308.700 |
23 ene 2024 | 15,55 | 15,56 | 15,33 | 15,38 | 15,32 | 37.294.600 |
22 ene 2024 | 15,65 | 15,77 | 15,32 | 15,46 | 15,40 | 30.906.700 |
19 ene 2024 | 15,70 | 15,77 | 15,44 | 15,64 | 15,58 | 61.792.500 |
18 ene 2024 | 15,82 | 15,82 | 15,46 | 15,67 | 15,61 | 42.665.600 |
17 ene 2024 | 15,71 | 15,89 | 15,66 | 15,76 | 15,70 | 35.712.900 |
16 ene 2024 | 15,87 | 15,88 | 15,63 | 15,73 | 15,67 | 48.307.800 |
15 ene 2024 | 15,75 | 15,89 | 15,65 | 15,87 | 15,81 | 11.765.400 |
12 ene 2024 | 15,90 | 16,02 | 15,71 | 15,81 | 15,75 | 39.595.400 |
11 ene 2024 | 16,00 | 16,13 | 15,86 | 15,94 | 15,88 | 30.915.500 |
10 ene 2024 | 16,25 | 16,34 | 16,01 | 16,02 | 15,96 | 39.455.700 |
09 ene 2024 | 16,51 | 16,55 | 16,23 | 16,30 | 16,24 | 49.479.300 |
08 ene 2024 | 16,88 | 16,97 | 16,74 | 16,75 | 16,68 | 21.044.300 |
05 ene 2024 | 16,52 | 16,96 | 16,45 | 16,88 | 16,81 | 30.772.400 |
04 ene 2024 | 16,76 | 16,85 | 16,52 | 16,52 | 16,45 | 31.294.000 |
03 ene 2024 | 16,69 | 16,94 | 16,66 | 16,75 | 16,68 | 20.470.600 |
03 ene 2024 | 0.018975 Dividendo | |||||
02 ene 2024 | 16,95 | 17,01 | 16,67 | 16,75 | 16,66 | 31.715.700 |
28 dic 2023 | 17,00 | 17,13 | 16,95 | 17,09 | 17,00 | 14.852.700 |
27 dic 2023 | 16,85 | 17,06 | 16,74 | 16,98 | 16,89 | 17.838.700 |
26 dic 2023 | 16,83 | 16,93 | 16,80 | 16,88 | 16,79 | 13.390.200 |
22 dic 2023 | 16,72 | 16,92 | 16,54 | 16,83 | 16,74 | 36.672.400 |
22 dic 2023 | 0.492046 Dividendo | |||||
21 dic 2023 | 17,42 | 17,48 | 17,15 | 17,27 | 16,69 | 30.227.000 |
20 dic 2023 | 17,51 | 17,54 | 17,26 | 17,26 | 16,68 | 28.935.500 |
19 dic 2023 | 17,55 | 17,74 | 17,39 | 17,55 | 16,96 | 31.387.900 |
18 dic 2023 | 17,54 | 17,65 | 17,28 | 17,55 | 16,96 | 68.532.600 |
15 dic 2023 | 17,24 | 17,51 | 17,23 | 17,42 | 16,84 | 74.469.300 |
14 dic 2023 | 17,00 | 17,39 | 16,98 | 17,25 | 16,67 | 62.827.600 |
13 dic 2023 | 16,28 | 17,01 | 16,25 | 16,96 | 16,39 | 73.283.800 |
12 dic 2023 | 16,55 | 16,57 | 16,16 | 16,25 | 15,71 | 114.069.600 |
11 dic 2023 | 16,38 | 16,51 | 16,27 | 16,33 | 15,78 | 17.300.300 |
08 dic 2023 | 16,23 | 16,56 | 16,05 | 16,46 | 15,91 | 40.696.300 |
07 dic 2023 | 16,25 | 16,31 | 16,09 | 16,20 | 15,66 | 26.382.800 |
06 dic 2023 | 16,37 | 16,47 | 16,15 | 16,16 | 15,62 | 33.542.000 |
05 dic 2023 | 16,25 | 16,43 | 16,17 | 16,33 | 15,78 | 33.186.200 |
04 dic 2023 | 16,22 | 16,39 | 16,12 | 16,18 | 15,64 | 24.320.200 |
04 dic 2023 | 0.018975 Dividendo | |||||
01 dic 2023 | 16,30 | 16,34 | 16,10 | 16,32 | 15,76 | 43.911.800 |
30 nov 2023 | 16,15 | 16,33 | 16,13 | 16,27 | 15,71 | 54.061.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |