Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15,30 | 15,31 | 14,99 | 15,06 | 15,06 | 3.034.723 |
25 jul 2024 | 15,22 | 15,29 | 14,84 | 15,25 | 15,25 | 5.145.980 |
24 jul 2024 | 15,50 | 15,51 | 15,03 | 15,34 | 15,34 | 5.103.022 |
23 jul 2024 | 15,56 | 15,66 | 15,44 | 15,52 | 15,52 | 2.917.393 |
22 jul 2024 | 15,43 | 15,61 | 15,36 | 15,58 | 15,58 | 4.196.118 |
19 jul 2024 | 15,22 | 15,51 | 15,13 | 15,23 | 15,23 | 4.920.665 |
18 jul 2024 | 15,00 | 15,36 | 14,98 | 15,36 | 15,36 | 5.750.221 |
17 jul 2024 | 14,93 | 15,06 | 14,80 | 14,93 | 14,93 | 3.683.685 |
16 jul 2024 | 14,46 | 14,94 | 14,27 | 14,90 | 14,90 | 5.848.372 |
15 jul 2024 | 14,50 | 14,51 | 14,24 | 14,42 | 14,42 | 3.078.594 |
12 jul 2024 | 14,56 | 14,63 | 14,46 | 14,51 | 14,51 | 3.083.558 |
11 jul 2024 | 14,71 | 14,77 | 14,49 | 14,56 | 14,56 | 4.465.075 |
10 jul 2024 | 14,64 | 14,70 | 14,41 | 14,63 | 14,63 | 3.680.778 |
09 jul 2024 | 14,70 | 14,77 | 14,50 | 14,59 | 14,59 | 3.134.446 |
08 jul 2024 | 14,69 | 15,01 | 14,61 | 14,77 | 14,77 | 4.354.724 |
05 jul 2024 | 14,69 | 14,81 | 14,62 | 14,73 | 14,73 | 3.112.298 |
04 jul 2024 | 14,61 | 14,80 | 14,59 | 14,67 | 14,67 | 1.994.439 |
03 jul 2024 | 14,63 | 14,82 | 14,53 | 14,58 | 14,58 | 3.314.255 |
02 jul 2024 | 14,57 | 14,91 | 14,50 | 14,52 | 14,52 | 3.956.809 |
01 jul 2024 | 14,50 | 14,70 | 14,43 | 14,60 | 14,60 | 4.877.765 |
28 jun 2024 | 14,25 | 14,31 | 14,06 | 14,19 | 14,19 | 3.503.789 |
27 jun 2024 | 14,19 | 14,35 | 14,13 | 14,13 | 14,13 | 3.088.654 |
26 jun 2024 | 14,25 | 14,26 | 14,01 | 14,16 | 14,16 | 2.796.765 |
25 jun 2024 | 14,32 | 14,32 | 14,06 | 14,21 | 14,21 | 3.199.597 |
24 jun 2024 | 14,08 | 14,23 | 13,97 | 14,23 | 14,23 | 3.176.655 |
21 jun 2024 | 14,27 | 14,27 | 13,90 | 14,03 | 14,03 | 9.522.401 |
20 jun 2024 | 14,11 | 14,27 | 14,03 | 14,27 | 14,27 | 3.086.151 |
19 jun 2024 | 14,15 | 14,20 | 13,96 | 14,09 | 14,09 | 2.807.499 |
18 jun 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
17 jun 2024 | 13,85 | 13,93 | 13,49 | 13,90 | 13,90 | 5.617.569 |
14 jun 2024 | 14,39 | 14,40 | 13,46 | 13,77 | 13,77 | 11.517.564 |
13 jun 2024 | 14,70 | 14,76 | 14,24 | 14,40 | 14,40 | 4.904.381 |
12 jun 2024 | 14,93 | 15,02 | 14,58 | 14,73 | 14,73 | 4.992.727 |
11 jun 2024 | 15,40 | 15,40 | 14,74 | 14,84 | 14,84 | 5.720.343 |
10 jun 2024 | 15,57 | 15,57 | 15,21 | 15,35 | 15,35 | 3.144.927 |
07 jun 2024 | 15,29 | 15,65 | 15,22 | 15,57 | 15,57 | 5.256.901 |
06 jun 2024 | 14,89 | 15,38 | 14,63 | 15,28 | 15,28 | 5.629.885 |
05 jun 2024 | 14,96 | 14,98 | 14,70 | 14,82 | 14,82 | 4.213.360 |
04 jun 2024 | 15,38 | 15,38 | 14,83 | 14,95 | 14,95 | 7.726.673 |
03 jun 2024 | 15,44 | 15,51 | 15,26 | 15,39 | 15,39 | 4.027.026 |
31 may 2024 | 15,71 | 15,72 | 15,37 | 15,54 | 15,54 | 7.664.259 |
30 may 2024 | 15,38 | 15,74 | 15,35 | 15,70 | 15,70 | 4.311.675 |
29 may 2024 | 15,71 | 15,71 | 15,25 | 15,40 | 15,40 | 4.573.784 |
28 may 2024 | 15,60 | 15,74 | 15,56 | 15,74 | 15,74 | 3.328.207 |
27 may 2024 | 15,70 | 15,71 | 15,48 | 15,59 | 15,59 | 2.522.323 |
24 may 2024 | 15,50 | 15,66 | 15,21 | 15,66 | 15,66 | 3.721.790 |
23 may 2024 | 15,62 | 15,65 | 15,28 | 15,57 | 15,57 | 4.778.909 |
22 may 2024 | 15,60 | 15,82 | 15,55 | 15,55 | 15,55 | 3.574.715 |
21 may 2024 | 15,66 | 15,66 | 15,45 | 15,65 | 15,65 | 5.708.741 |
20 may 2024 | 15,61 | 15,61 | 15,44 | 15,60 | 15,60 | 2.637.425 |
17 may 2024 | 15,23 | 15,54 | 15,11 | 15,47 | 15,47 | 6.121.981 |
16 may 2024 | 15,03 | 15,26 | 14,87 | 15,16 | 15,16 | 5.432.800 |
15 may 2024 | 14,62 | 15,15 | 14,28 | 15,06 | 15,06 | 11.478.483 |
14 may 2024 | 13,96 | 14,33 | 13,96 | 14,32 | 14,32 | 7.507.437 |
13 may 2024 | 14,02 | 14,18 | 13,86 | 13,88 | 13,88 | 7.152.377 |
10 may 2024 | 14,06 | 14,18 | 13,97 | 14,01 | 14,01 | 7.254.341 |
09 may 2024 | 14,11 | 14,22 | 13,99 | 13,99 | 13,99 | 3.577.303 |
08 may 2024 | 14,19 | 14,22 | 13,99 | 14,09 | 14,09 | 3.389.077 |
07 may 2024 | 13,94 | 14,19 | 13,91 | 14,19 | 14,19 | 5.407.636 |
06 may 2024 | 13,71 | 13,88 | 13,64 | 13,85 | 13,85 | 2.716.777 |
03 may 2024 | 14,04 | 14,15 | 13,59 | 13,72 | 13,72 | 6.188.754 |
02 may 2024 | 13,73 | 14,01 | 13,71 | 13,93 | 13,93 | 4.865.528 |
02 may 2024 | 0.35 Dividendo | |||||
30 abr 2024 | 13,82 | 14,06 | 13,58 | 13,96 | 13,61 | 6.656.341 |
29 abr 2024 | 14,20 | 14,32 | 13,73 | 13,74 | 13,40 | 5.081.349 |
26 abr 2024 | 14,15 | 14,31 | 14,10 | 14,10 | 13,75 | 4.919.372 |
25 abr 2024 | 13,98 | 14,28 | 13,82 | 14,06 | 13,70 | 7.041.569 |
24 abr 2024 | 13,94 | 14,02 | 13,81 | 13,85 | 13,51 | 5.051.875 |
23 abr 2024 | 13,60 | 13,92 | 13,58 | 13,88 | 13,53 | 5.479.981 |
22 abr 2024 | 13,48 | 13,59 | 13,35 | 13,51 | 13,17 | 3.904.688 |
19 abr 2024 | 13,24 | 13,41 | 13,17 | 13,38 | 13,04 | 4.750.241 |
18 abr 2024 | 13,15 | 13,36 | 13,10 | 13,36 | 13,03 | 4.912.855 |
17 abr 2024 | 12,86 | 13,11 | 12,84 | 13,04 | 12,71 | 4.017.011 |
16 abr 2024 | 12,71 | 12,89 | 12,63 | 12,80 | 12,48 | 3.738.820 |
15 abr 2024 | 13,00 | 13,13 | 12,84 | 12,90 | 12,58 | 6.250.178 |
12 abr 2024 | 13,05 | 13,19 | 12,91 | 12,95 | 12,63 | 6.211.978 |
11 abr 2024 | 13,52 | 13,59 | 12,96 | 13,01 | 12,68 | 9.290.124 |
10 abr 2024 | 13,37 | 13,61 | 13,22 | 13,55 | 13,21 | 7.794.155 |
09 abr 2024 | 13,44 | 13,47 | 13,27 | 13,30 | 12,97 | 4.226.985 |
08 abr 2024 | 13,31 | 13,49 | 13,27 | 13,44 | 13,10 | 5.376.749 |
05 abr 2024 | 13,20 | 13,30 | 13,02 | 13,30 | 12,96 | 6.845.613 |
04 abr 2024 | 13,36 | 13,51 | 13,32 | 13,41 | 13,07 | 5.701.906 |
03 abr 2024 | 12,74 | 13,44 | 12,61 | 13,28 | 12,95 | 12.145.162 |
02 abr 2024 | 12,70 | 13,08 | 12,70 | 12,70 | 12,38 | 11.034.253 |
28 mar 2024 | 12,76 | 12,85 | 12,68 | 12,73 | 12,41 | 7.677.580 |
27 mar 2024 | 12,65 | 12,85 | 12,61 | 12,73 | 12,42 | 6.298.032 |
26 mar 2024 | 12,60 | 12,71 | 12,60 | 12,64 | 12,32 | 4.038.406 |
25 mar 2024 | 12,50 | 12,65 | 12,44 | 12,59 | 12,27 | 4.580.911 |
22 mar 2024 | 12,44 | 12,64 | 12,40 | 12,47 | 12,16 | 5.603.684 |
21 mar 2024 | 12,33 | 12,50 | 12,30 | 12,45 | 12,14 | 8.384.107 |
20 mar 2024 | 12,31 | 12,34 | 12,15 | 12,31 | 12,00 | 4.437.351 |
19 mar 2024 | 11,90 | 12,41 | 11,86 | 12,30 | 11,99 | 9.957.411 |
18 mar 2024 | 11,91 | 11,97 | 11,85 | 11,88 | 11,58 | 4.109.947 |
15 mar 2024 | 11,77 | 12,02 | 11,77 | 11,93 | 11,63 | 11.952.673 |
14 mar 2024 | 11,65 | 11,94 | 11,64 | 11,74 | 11,45 | 9.595.263 |
13 mar 2024 | 11,52 | 11,81 | 11,45 | 11,61 | 11,32 | 8.966.340 |
12 mar 2024 | 11,25 | 11,59 | 11,22 | 11,50 | 11,21 | 9.347.756 |
11 mar 2024 | 11,09 | 11,22 | 11,07 | 11,22 | 10,93 | 3.914.158 |
08 mar 2024 | 11,09 | 11,24 | 11,03 | 11,14 | 10,86 | 6.476.540 |
07 mar 2024 | 10,72 | 11,09 | 10,69 | 11,06 | 10,78 | 10.837.728 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |