Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 14,14 | 14,37 | 14,14 | 14,26 | 14,26 | 4.364.510 |
24 abr 2024 | 14,69 | 14,79 | 14,19 | 14,40 | 14,40 | 7.621.715 |
23 abr 2024 | 15,00 | 15,06 | 14,59 | 14,64 | 14,64 | 7.804.479 |
22 abr 2024 | 15,64 | 15,81 | 15,56 | 15,63 | 15,63 | 2.439.429 |
19 abr 2024 | 15,63 | 15,69 | 15,32 | 15,53 | 15,53 | 3.643.897 |
18 abr 2024 | 15,52 | 15,66 | 15,49 | 15,63 | 15,63 | 1.759.500 |
17 abr 2024 | 15,54 | 15,75 | 15,43 | 15,64 | 15,64 | 1.647.328 |
16 abr 2024 | 15,62 | 15,65 | 15,50 | 15,58 | 15,58 | 2.513.925 |
15 abr 2024 | 15,68 | 15,74 | 15,59 | 15,65 | 15,65 | 2.285.734 |
12 abr 2024 | 15,80 | 15,88 | 15,68 | 15,77 | 15,77 | 2.198.867 |
11 abr 2024 | 15,78 | 15,92 | 15,72 | 15,85 | 15,85 | 2.695.272 |
10 abr 2024 | 15,98 | 16,14 | 15,87 | 15,98 | 15,98 | 2.543.004 |
09 abr 2024 | 15,90 | 16,02 | 15,82 | 15,90 | 15,90 | 3.288.326 |
08 abr 2024 | 15,84 | 16,01 | 15,66 | 15,90 | 15,90 | 3.590.217 |
05 abr 2024 | 15,55 | 15,93 | 15,53 | 15,88 | 15,88 | 3.471.534 |
04 abr 2024 | 15,65 | 15,74 | 15,50 | 15,66 | 15,66 | 2.180.111 |
03 abr 2024 | 15,99 | 16,06 | 15,62 | 15,68 | 15,68 | 3.269.962 |
02 abr 2024 | 16,00 | 16,00 | 15,69 | 15,79 | 15,79 | 3.427.411 |
28 mar 2024 | 16,09 | 16,25 | 16,03 | 16,15 | 16,15 | 3.783.551 |
27 mar 2024 | 15,60 | 16,10 | 15,56 | 16,08 | 16,08 | 5.257.514 |
26 mar 2024 | 15,42 | 15,57 | 15,40 | 15,55 | 15,55 | 2.645.654 |
25 mar 2024 | 15,45 | 15,49 | 15,35 | 15,35 | 15,35 | 1.468.385 |
22 mar 2024 | 15,44 | 15,49 | 15,31 | 15,37 | 15,37 | 2.528.861 |
21 mar 2024 | 15,38 | 15,44 | 15,18 | 15,35 | 15,35 | 4.071.678 |
20 mar 2024 | 15,07 | 15,15 | 14,99 | 15,13 | 15,13 | 2.842.751 |
19 mar 2024 | 15,10 | 15,21 | 14,93 | 14,99 | 14,99 | 2.094.851 |
18 mar 2024 | 15,13 | 15,19 | 14,99 | 15,09 | 15,09 | 1.293.468 |
15 mar 2024 | 15,06 | 15,23 | 15,02 | 15,19 | 15,19 | 5.237.249 |
14 mar 2024 | 15,44 | 15,47 | 15,17 | 15,30 | 15,30 | 3.127.634 |
13 mar 2024 | 15,38 | 15,57 | 15,30 | 15,48 | 15,48 | 5.166.820 |
13 mar 2024 | 0.2309 Dividendo | |||||
12 mar 2024 | 15,47 | 15,55 | 15,29 | 15,50 | 15,27 | 5.170.315 |
11 mar 2024 | 15,47 | 15,48 | 15,25 | 15,29 | 15,06 | 2.168.548 |
08 mar 2024 | 15,58 | 15,75 | 15,39 | 15,48 | 15,25 | 3.280.966 |
07 mar 2024 | 15,33 | 15,72 | 15,33 | 15,72 | 15,49 | 3.922.319 |
06 mar 2024 | 15,37 | 15,49 | 15,28 | 15,31 | 15,08 | 4.030.648 |
05 mar 2024 | 15,15 | 15,38 | 15,13 | 15,31 | 15,08 | 2.548.837 |
04 mar 2024 | 15,13 | 15,19 | 15,00 | 15,19 | 14,96 | 3.627.146 |
01 mar 2024 | 15,11 | 15,19 | 15,02 | 15,16 | 14,93 | 2.132.836 |
29 feb 2024 | 14,90 | 15,11 | 14,85 | 15,07 | 14,85 | 7.811.327 |
28 feb 2024 | 14,78 | 14,92 | 14,76 | 14,92 | 14,70 | 2.167.285 |
27 feb 2024 | 14,65 | 14,86 | 14,61 | 14,78 | 14,56 | 2.919.019 |
26 feb 2024 | 15,03 | 15,09 | 14,63 | 14,81 | 14,59 | 3.700.359 |
23 feb 2024 | 15,65 | 15,90 | 14,88 | 15,27 | 15,04 | 6.171.418 |
22 feb 2024 | 15,12 | 15,28 | 15,04 | 15,18 | 14,95 | 3.601.723 |
21 feb 2024 | 15,35 | 15,43 | 15,19 | 15,25 | 15,02 | 3.854.168 |
20 feb 2024 | 15,35 | 15,36 | 15,23 | 15,28 | 15,05 | 1.962.538 |
19 feb 2024 | 15,29 | 15,41 | 15,27 | 15,27 | 15,04 | 1.633.322 |
16 feb 2024 | 15,27 | 15,42 | 15,19 | 15,28 | 15,05 | 3.872.381 |
15 feb 2024 | 14,91 | 15,26 | 14,91 | 15,20 | 14,97 | 4.955.087 |
14 feb 2024 | 14,98 | 15,04 | 14,87 | 15,00 | 14,78 | 3.084.262 |
13 feb 2024 | 15,02 | 15,14 | 15,02 | 15,05 | 14,83 | 1.582.995 |
12 feb 2024 | 15,00 | 15,16 | 15,00 | 15,06 | 14,84 | 1.585.098 |
09 feb 2024 | 14,95 | 15,19 | 14,94 | 15,15 | 14,92 | 3.360.382 |
08 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,68 | - |
07 feb 2024 | 14,55 | 14,90 | 14,53 | 14,90 | 14,68 | 4.237.991 |
06 feb 2024 | 14,78 | 14,86 | 14,37 | 14,37 | 14,16 | 5.371.093 |
05 feb 2024 | 14,70 | 14,79 | 14,62 | 14,77 | 14,55 | 1.577.723 |
02 feb 2024 | 14,56 | 14,78 | 14,56 | 14,73 | 14,51 | 3.156.544 |
01 feb 2024 | 14,68 | 14,68 | 14,42 | 14,50 | 14,28 | 2.643.411 |
31 ene 2024 | 14,44 | 14,64 | 14,44 | 14,64 | 14,42 | 4.424.454 |
30 ene 2024 | 14,60 | 14,76 | 14,47 | 14,47 | 14,25 | 5.092.249 |
29 ene 2024 | 14,65 | 14,85 | 14,62 | 14,72 | 14,50 | 2.655.172 |
25 ene 2024 | 14,67 | 14,72 | 14,56 | 14,70 | 14,48 | 4.241.125 |
24 ene 2024 | 14,61 | 14,74 | 14,51 | 14,72 | 14,50 | 2.345.641 |
23 ene 2024 | 14,55 | 14,73 | 14,50 | 14,64 | 14,42 | 2.480.930 |
22 ene 2024 | 14,44 | 14,56 | 14,30 | 14,53 | 14,31 | 2.830.608 |
19 ene 2024 | 14,24 | 14,34 | 14,15 | 14,28 | 14,07 | 3.286.314 |
18 ene 2024 | 13,91 | 14,01 | 13,85 | 14,00 | 13,79 | 3.740.821 |
17 ene 2024 | 13,80 | 14,00 | 13,76 | 13,99 | 13,78 | 2.642.882 |
16 ene 2024 | 13,57 | 13,87 | 13,57 | 13,81 | 13,60 | 2.738.240 |
15 ene 2024 | 13,68 | 13,74 | 13,65 | 13,73 | 13,53 | 161.620 |
12 ene 2024 | 13,82 | 13,84 | 13,60 | 13,64 | 13,44 | 1.878.081 |
11 ene 2024 | 13,69 | 13,84 | 13,58 | 13,77 | 13,56 | 4.426.027 |
10 ene 2024 | 13,76 | 13,86 | 13,66 | 13,69 | 13,49 | 3.421.734 |
09 ene 2024 | 13,70 | 13,95 | 13,66 | 13,85 | 13,64 | 3.968.426 |
08 ene 2024 | 13,65 | 13,70 | 13,59 | 13,59 | 13,39 | 2.218.219 |
05 ene 2024 | 13,71 | 13,76 | 13,62 | 13,67 | 13,47 | 2.206.210 |
04 ene 2024 | 13,73 | 13,77 | 13,67 | 13,72 | 13,52 | 2.728.402 |
03 ene 2024 | 13,69 | 13,81 | 13,61 | 13,68 | 13,48 | 2.615.100 |
02 ene 2024 | 13,59 | 13,73 | 13,58 | 13,66 | 13,46 | 1.037.009 |
29 dic 2023 | 13,53 | 13,62 | 13,46 | 13,60 | 13,40 | 1.389.766 |
28 dic 2023 | 13,65 | 13,67 | 13,51 | 13,58 | 13,38 | 1.748.408 |
27 dic 2023 | 13,50 | 13,50 | 13,32 | 13,42 | 13,22 | 1.985.318 |
22 dic 2023 | 13,59 | 13,60 | 13,45 | 13,46 | 13,26 | 2.188.381 |
21 dic 2023 | 13,50 | 13,60 | 13,40 | 13,54 | 13,34 | 4.806.083 |
20 dic 2023 | 13,26 | 13,40 | 13,21 | 13,40 | 13,20 | 3.467.505 |
19 dic 2023 | 13,15 | 13,27 | 13,11 | 13,18 | 12,98 | 2.525.933 |
18 dic 2023 | 13,17 | 13,22 | 13,07 | 13,16 | 12,96 | 2.530.825 |
15 dic 2023 | 13,11 | 13,20 | 13,08 | 13,19 | 12,99 | 10.090.545 |
14 dic 2023 | 13,10 | 13,13 | 12,91 | 13,06 | 12,87 | 5.542.576 |
13 dic 2023 | 13,00 | 13,09 | 12,93 | 13,06 | 12,87 | 2.933.274 |
12 dic 2023 | 12,95 | 13,06 | 12,89 | 13,06 | 12,87 | 4.080.091 |
11 dic 2023 | 12,85 | 13,02 | 12,85 | 12,86 | 12,67 | 4.397.314 |
08 dic 2023 | 12,90 | 13,03 | 12,86 | 12,98 | 12,79 | 3.587.743 |
07 dic 2023 | 13,01 | 13,15 | 12,90 | 13,08 | 12,89 | 4.610.576 |
06 dic 2023 | 13,22 | 13,37 | 13,15 | 13,21 | 13,01 | 4.517.106 |
05 dic 2023 | 13,35 | 13,35 | 13,14 | 13,14 | 12,94 | 2.863.796 |
04 dic 2023 | 13,55 | 13,60 | 13,27 | 13,27 | 13,07 | 3.829.270 |
01 dic 2023 | 13,34 | 13,47 | 13,25 | 13,47 | 13,27 | 2.969.455 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |