Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 12,36 | 12,54 | 12,28 | 12,49 | 12,49 | 4.934.700 |
25 abr 2024 | 12,23 | 12,38 | 12,17 | 12,27 | 12,27 | 5.169.500 |
24 abr 2024 | 12,50 | 12,53 | 12,24 | 12,30 | 12,30 | 4.743.000 |
23 abr 2024 | 12,45 | 12,56 | 12,35 | 12,50 | 12,50 | 6.435.600 |
22 abr 2024 | 12,59 | 12,78 | 12,57 | 12,57 | 12,57 | 4.860.400 |
19 abr 2024 | 12,53 | 12,70 | 12,49 | 12,65 | 12,65 | 6.719.300 |
19 abr 2024 | 0.06511 Dividendo | |||||
18 abr 2024 | 12,66 | 12,90 | 12,64 | 12,75 | 12,68 | 6.821.500 |
17 abr 2024 | 12,78 | 12,86 | 12,58 | 12,68 | 12,62 | 7.021.200 |
16 abr 2024 | 12,82 | 12,88 | 12,66 | 12,78 | 12,71 | 11.122.700 |
15 abr 2024 | 13,25 | 13,29 | 12,89 | 13,00 | 12,93 | 16.593.000 |
12 abr 2024 | 13,57 | 13,58 | 13,19 | 13,31 | 13,24 | 8.934.700 |
11 abr 2024 | 13,71 | 13,73 | 13,53 | 13,57 | 13,50 | 6.323.000 |
10 abr 2024 | 14,06 | 14,20 | 13,72 | 13,72 | 13,65 | 5.848.300 |
09 abr 2024 | 13,87 | 14,17 | 13,87 | 14,11 | 14,04 | 7.532.400 |
08 abr 2024 | 13,73 | 13,93 | 13,64 | 13,86 | 13,79 | 7.348.400 |
05 abr 2024 | 13,72 | 13,85 | 13,65 | 13,69 | 13,62 | 6.745.500 |
04 abr 2024 | 13,64 | 14,03 | 13,64 | 13,76 | 13,69 | 4.715.400 |
03 abr 2024 | 13,66 | 13,78 | 13,48 | 13,65 | 13,58 | 7.195.000 |
02 abr 2024 | 13,66 | 13,75 | 13,47 | 13,65 | 13,58 | 8.410.600 |
01 abr 2024 | 13,91 | 13,91 | 13,58 | 13,65 | 13,58 | 8.515.700 |
28 mar 2024 | 13,94 | 13,97 | 13,73 | 13,82 | 13,75 | 4.327.000 |
27 mar 2024 | 13,73 | 13,98 | 13,71 | 13,94 | 13,87 | 2.856.000 |
26 mar 2024 | 13,55 | 13,88 | 13,50 | 13,73 | 13,66 | 9.588.500 |
25 mar 2024 | 13,97 | 14,00 | 13,48 | 13,60 | 13,53 | 25.064.600 |
22 mar 2024 | 14,26 | 14,27 | 14,00 | 14,05 | 13,98 | 6.095.600 |
21 mar 2024 | 14,31 | 14,58 | 14,24 | 14,26 | 14,19 | 5.394.600 |
20 mar 2024 | 14,01 | 14,42 | 13,95 | 14,30 | 14,23 | 8.883.100 |
19 mar 2024 | 14,00 | 14,27 | 13,98 | 14,00 | 13,93 | 8.092.600 |
18 mar 2024 | 14,03 | 14,10 | 13,70 | 14,00 | 13,93 | 6.575.000 |
15 mar 2024 | 13,90 | 14,24 | 13,65 | 14,00 | 13,93 | 13.972.200 |
14 mar 2024 | 14,02 | 14,04 | 13,75 | 13,91 | 13,84 | 7.400.900 |
13 mar 2024 | 14,07 | 14,30 | 13,96 | 14,00 | 13,93 | 6.907.300 |
12 mar 2024 | 14,06 | 14,07 | 13,78 | 14,07 | 14,00 | 5.805.800 |
11 mar 2024 | 13,76 | 14,03 | 13,72 | 13,97 | 13,90 | 6.512.700 |
08 mar 2024 | 13,82 | 13,93 | 13,71 | 13,83 | 13,76 | 8.280.100 |
07 mar 2024 | 13,83 | 13,87 | 13,60 | 13,86 | 13,79 | 4.721.100 |
06 mar 2024 | 13,93 | 13,95 | 13,72 | 13,84 | 13,77 | 4.662.800 |
05 mar 2024 | 13,75 | 13,93 | 13,71 | 13,86 | 13,79 | 4.223.000 |
04 mar 2024 | 13,69 | 13,75 | 13,49 | 13,68 | 13,61 | 6.047.300 |
01 mar 2024 | 13,78 | 13,96 | 13,69 | 13,73 | 13,66 | 5.730.700 |
29 feb 2024 | 13,89 | 13,90 | 13,52 | 13,78 | 13,71 | 14.253.800 |
28 feb 2024 | 13,98 | 14,10 | 13,82 | 13,90 | 13,83 | 6.847.700 |
27 feb 2024 | 13,83 | 14,14 | 13,75 | 14,05 | 13,98 | 8.814.500 |
26 feb 2024 | 13,68 | 13,87 | 13,62 | 13,74 | 13,67 | 6.321.700 |
23 feb 2024 | 13,89 | 13,95 | 13,70 | 13,75 | 13,68 | 5.059.400 |
22 feb 2024 | 13,73 | 14,00 | 13,67 | 13,87 | 13,80 | 9.325.400 |
21 feb 2024 | 13,58 | 13,92 | 13,49 | 13,71 | 13,64 | 16.659.900 |
20 feb 2024 | 13,09 | 13,73 | 12,95 | 13,58 | 13,51 | 17.836.700 |
19 feb 2024 | 13,23 | 13,25 | 13,04 | 13,19 | 13,12 | 3.983.000 |
16 feb 2024 | 13,66 | 13,71 | 13,24 | 13,27 | 13,20 | 6.730.300 |
15 feb 2024 | 13,73 | 13,95 | 13,52 | 13,59 | 13,52 | 8.722.200 |
14 feb 2024 | 13,62 | 13,80 | 13,57 | 13,73 | 13,66 | 7.527.600 |
09 feb 2024 | 13,30 | 13,80 | 13,28 | 13,65 | 13,58 | 11.510.800 |
08 feb 2024 | 13,29 | 13,58 | 13,28 | 13,47 | 13,40 | 10.439.700 |
07 feb 2024 | 13,08 | 13,60 | 13,08 | 13,45 | 13,38 | 12.418.200 |
06 feb 2024 | 13,07 | 13,31 | 13,04 | 13,14 | 13,07 | 8.216.600 |
05 feb 2024 | 13,11 | 13,25 | 13,06 | 13,11 | 13,04 | 4.557.800 |
02 feb 2024 | 13,25 | 13,28 | 13,01 | 13,15 | 13,08 | 8.316.100 |
01 feb 2024 | 13,14 | 13,24 | 13,01 | 13,22 | 13,15 | 5.511.800 |
31 ene 2024 | 13,24 | 13,43 | 13,12 | 13,12 | 13,05 | 4.367.700 |
30 ene 2024 | 13,31 | 13,33 | 13,09 | 13,15 | 13,08 | 6.326.600 |
29 ene 2024 | 13,28 | 13,38 | 13,20 | 13,25 | 13,18 | 3.529.200 |
26 ene 2024 | 13,32 | 13,41 | 13,23 | 13,27 | 13,20 | 2.410.400 |
25 ene 2024 | 13,34 | 13,44 | 13,26 | 13,31 | 13,24 | 2.534.600 |
24 ene 2024 | 13,55 | 13,60 | 13,32 | 13,34 | 13,27 | 2.709.100 |
23 ene 2024 | 13,43 | 13,64 | 13,38 | 13,51 | 13,44 | 7.640.500 |
22 ene 2024 | 13,50 | 13,55 | 13,28 | 13,40 | 13,33 | 3.547.600 |
19 ene 2024 | 13,32 | 13,64 | 13,24 | 13,51 | 13,44 | 6.209.500 |
18 ene 2024 | 13,45 | 13,51 | 13,29 | 13,36 | 13,29 | 5.300.800 |
17 ene 2024 | 13,40 | 13,54 | 13,32 | 13,46 | 13,39 | 4.754.600 |
16 ene 2024 | 13,65 | 13,72 | 13,40 | 13,40 | 13,33 | 5.217.900 |
15 ene 2024 | 13,72 | 13,81 | 13,58 | 13,81 | 13,74 | 2.559.900 |
12 ene 2024 | 13,64 | 14,08 | 13,64 | 13,73 | 13,66 | 3.731.200 |
11 ene 2024 | 13,79 | 13,88 | 13,58 | 13,71 | 13,64 | 3.983.200 |
10 ene 2024 | 13,98 | 13,98 | 13,61 | 13,82 | 13,75 | 4.045.100 |
09 ene 2024 | 13,83 | 13,98 | 13,77 | 13,94 | 13,87 | 3.495.100 |
08 ene 2024 | 13,76 | 14,13 | 13,69 | 13,99 | 13,92 | 5.943.500 |
05 ene 2024 | 13,76 | 13,92 | 13,68 | 13,83 | 13,76 | 3.589.900 |
04 ene 2024 | 13,92 | 13,96 | 13,65 | 13,74 | 13,67 | 5.449.400 |
03 ene 2024 | 13,94 | 14,02 | 13,78 | 13,97 | 13,90 | 4.541.200 |
02 ene 2024 | 14,07 | 14,13 | 13,82 | 13,99 | 13,92 | 4.084.400 |
28 dic 2023 | 14,26 | 14,33 | 14,16 | 14,18 | 14,11 | 3.423.500 |
27 dic 2023 | 14,35 | 14,39 | 14,25 | 14,33 | 14,26 | 3.160.200 |
26 dic 2023 | 14,41 | 14,42 | 14,25 | 14,35 | 14,28 | 2.940.300 |
22 dic 2023 | 14,36 | 14,52 | 14,27 | 14,35 | 14,28 | 10.245.700 |
21 dic 2023 | 14,32 | 14,38 | 14,14 | 14,35 | 14,28 | 6.211.500 |
20 dic 2023 | 14,55 | 14,55 | 14,20 | 14,20 | 14,13 | 5.609.100 |
19 dic 2023 | 14,30 | 14,58 | 14,23 | 14,53 | 14,46 | 7.836.900 |
18 dic 2023 | 14,28 | 14,33 | 14,10 | 14,25 | 14,18 | 4.677.200 |
15 dic 2023 | 14,42 | 14,44 | 14,01 | 14,21 | 14,14 | 5.850.300 |
14 dic 2023 | 14,33 | 14,43 | 14,21 | 14,32 | 14,25 | 9.707.900 |
13 dic 2023 | 13,93 | 14,21 | 13,85 | 14,20 | 14,13 | 9.647.400 |
12 dic 2023 | 14,12 | 14,17 | 13,91 | 13,91 | 13,84 | 2.853.000 |
11 dic 2023 | 14,00 | 14,22 | 13,94 | 14,06 | 13,99 | 3.971.400 |
08 dic 2023 | 13,99 | 14,17 | 13,68 | 14,05 | 13,98 | 5.513.800 |
07 dic 2023 | 13,87 | 14,02 | 13,78 | 13,90 | 13,83 | 4.526.600 |
06 dic 2023 | 13,89 | 14,03 | 13,81 | 13,87 | 13,80 | 3.878.300 |
05 dic 2023 | 13,68 | 13,89 | 13,54 | 13,83 | 13,76 | 4.570.500 |
04 dic 2023 | 13,75 | 13,89 | 13,65 | 13,67 | 13,60 | 5.756.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |