Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 12,98 | 13,33 | 12,98 | 13,32 | 13,32 | 889.466 |
18 abr 2024 | 12,94 | 13,11 | 12,82 | 13,01 | 13,01 | 1.346.800 |
17 abr 2024 | 12,80 | 13,05 | 12,74 | 12,88 | 12,88 | 1.362.700 |
16 abr 2024 | 12,78 | 12,90 | 12,50 | 12,76 | 12,76 | 1.473.900 |
15 abr 2024 | 13,34 | 13,39 | 12,83 | 12,93 | 12,93 | 1.582.200 |
12 abr 2024 | 13,38 | 13,45 | 13,07 | 13,26 | 13,26 | 1.879.000 |
11 abr 2024 | 13,28 | 13,62 | 13,18 | 13,49 | 13,49 | 1.821.400 |
10 abr 2024 | 13,54 | 13,61 | 12,97 | 13,17 | 13,17 | 2.384.700 |
09 abr 2024 | 13,77 | 14,27 | 13,73 | 14,24 | 14,24 | 1.671.300 |
08 abr 2024 | 13,36 | 13,78 | 13,29 | 13,76 | 13,76 | 1.015.800 |
05 abr 2024 | 12,97 | 13,20 | 12,97 | 13,12 | 13,12 | 902.700 |
04 abr 2024 | 13,55 | 13,66 | 12,99 | 13,07 | 13,07 | 1.318.200 |
03 abr 2024 | 12,98 | 13,43 | 12,98 | 13,35 | 13,35 | 1.570.600 |
02 abr 2024 | 13,14 | 13,18 | 12,89 | 13,15 | 13,15 | 1.730.000 |
01 abr 2024 | 13,90 | 13,92 | 13,27 | 13,33 | 13,33 | 1.649.200 |
28 mar 2024 | 13,62 | 14,06 | 13,61 | 13,87 | 13,87 | 1.597.900 |
27 mar 2024 | 13,17 | 13,68 | 13,07 | 13,67 | 13,67 | 1.556.200 |
27 mar 2024 | 0.19 Dividendo | |||||
26 mar 2024 | 13,58 | 13,66 | 13,14 | 13,14 | 12,95 | 1.231.000 |
25 mar 2024 | 13,47 | 13,71 | 13,47 | 13,52 | 13,32 | 863.600 |
22 mar 2024 | 14,25 | 14,30 | 13,37 | 13,38 | 13,19 | 1.565.400 |
21 mar 2024 | 13,74 | 14,31 | 13,69 | 14,24 | 14,03 | 2.191.200 |
20 mar 2024 | 13,12 | 13,65 | 12,96 | 13,59 | 13,39 | 1.621.700 |
19 mar 2024 | 13,22 | 13,41 | 12,92 | 13,17 | 12,98 | 1.846.800 |
18 mar 2024 | 13,16 | 13,41 | 13,13 | 13,32 | 13,13 | 1.447.700 |
15 mar 2024 | 12,75 | 13,15 | 12,75 | 13,14 | 12,95 | 2.832.100 |
14 mar 2024 | 13,36 | 13,40 | 12,76 | 12,91 | 12,72 | 2.006.100 |
13 mar 2024 | 13,50 | 13,73 | 13,42 | 13,43 | 13,24 | 1.170.000 |
12 mar 2024 | 13,62 | 13,79 | 13,43 | 13,50 | 13,30 | 1.223.700 |
11 mar 2024 | 13,68 | 13,88 | 13,63 | 13,70 | 13,50 | 1.565.900 |
08 mar 2024 | 13,88 | 14,12 | 13,66 | 13,78 | 13,58 | 1.594.700 |
07 mar 2024 | 13,65 | 13,80 | 13,42 | 13,61 | 13,41 | 1.485.000 |
06 mar 2024 | 13,98 | 13,98 | 13,26 | 13,51 | 13,31 | 1.705.700 |
05 mar 2024 | 13,23 | 13,87 | 13,15 | 13,72 | 13,52 | 2.044.900 |
04 mar 2024 | 13,36 | 13,51 | 13,05 | 13,39 | 13,20 | 1.437.500 |
01 mar 2024 | 13,23 | 13,53 | 12,98 | 13,42 | 13,23 | 1.553.500 |
29 feb 2024 | 13,14 | 13,64 | 13,08 | 13,22 | 13,03 | 3.361.500 |
28 feb 2024 | 12,97 | 13,32 | 12,91 | 12,95 | 12,76 | 2.101.200 |
27 feb 2024 | 13,28 | 13,32 | 13,08 | 13,15 | 12,96 | 913.600 |
26 feb 2024 | 13,29 | 13,41 | 13,04 | 13,12 | 12,93 | 933.500 |
23 feb 2024 | 13,44 | 13,45 | 13,14 | 13,31 | 13,12 | 1.443.900 |
22 feb 2024 | 13,53 | 13,60 | 13,35 | 13,42 | 13,23 | 1.584.400 |
21 feb 2024 | 13,45 | 13,63 | 13,40 | 13,53 | 13,33 | 1.279.600 |
20 feb 2024 | 13,47 | 13,63 | 13,33 | 13,54 | 13,34 | 1.350.700 |
16 feb 2024 | 13,30 | 13,90 | 13,09 | 13,75 | 13,55 | 1.466.600 |
15 feb 2024 | 13,06 | 13,71 | 13,05 | 13,66 | 13,46 | 2.185.100 |
14 feb 2024 | 12,92 | 13,08 | 12,82 | 12,88 | 12,69 | 1.685.500 |
13 feb 2024 | 12,89 | 12,89 | 12,36 | 12,71 | 12,53 | 3.438.200 |
12 feb 2024 | 13,38 | 13,82 | 13,38 | 13,63 | 13,43 | 2.452.200 |
09 feb 2024 | 13,64 | 13,74 | 13,17 | 13,32 | 13,13 | 1.515.700 |
08 feb 2024 | 13,05 | 13,69 | 13,00 | 13,63 | 13,43 | 2.850.400 |
07 feb 2024 | 12,90 | 13,30 | 12,80 | 13,08 | 12,89 | 3.861.600 |
06 feb 2024 | 12,69 | 12,93 | 12,52 | 12,73 | 12,55 | 2.618.300 |
05 feb 2024 | 12,81 | 12,94 | 12,64 | 12,77 | 12,59 | 1.801.400 |
02 feb 2024 | 12,91 | 13,17 | 12,63 | 13,05 | 12,86 | 1.731.800 |
01 feb 2024 | 13,54 | 13,56 | 12,80 | 13,22 | 13,03 | 2.603.700 |
31 ene 2024 | 14,07 | 14,14 | 13,47 | 13,55 | 13,35 | 2.965.800 |
30 ene 2024 | 14,33 | 14,42 | 14,10 | 14,15 | 13,95 | 1.499.900 |
29 ene 2024 | 14,57 | 14,75 | 14,47 | 14,53 | 14,32 | 1.764.800 |
26 ene 2024 | 14,57 | 14,76 | 14,47 | 14,63 | 14,42 | 1.208.300 |
25 ene 2024 | 14,75 | 14,83 | 14,43 | 14,51 | 14,30 | 1.163.500 |
24 ene 2024 | 14,80 | 14,80 | 14,27 | 14,38 | 14,17 | 1.083.200 |
23 ene 2024 | 14,95 | 15,11 | 14,45 | 14,49 | 14,28 | 1.599.900 |
22 ene 2024 | 14,46 | 14,79 | 14,34 | 14,77 | 14,56 | 2.827.800 |
19 ene 2024 | 13,70 | 14,70 | 13,52 | 14,32 | 14,11 | 6.305.800 |
18 ene 2024 | 13,79 | 13,90 | 13,45 | 13,60 | 13,40 | 2.303.900 |
17 ene 2024 | 13,78 | 13,91 | 13,35 | 13,72 | 13,52 | 2.495.500 |
16 ene 2024 | 14,23 | 14,33 | 14,05 | 14,16 | 13,96 | 1.822.100 |
12 ene 2024 | 14,44 | 14,50 | 14,20 | 14,44 | 14,23 | 2.041.600 |
11 ene 2024 | 14,32 | 14,35 | 13,90 | 14,15 | 13,95 | 2.190.900 |
10 ene 2024 | 14,18 | 14,57 | 14,18 | 14,48 | 14,27 | 1.440.700 |
09 ene 2024 | 14,28 | 14,39 | 14,17 | 14,23 | 14,02 | 2.085.500 |
08 ene 2024 | 14,31 | 14,71 | 14,18 | 14,58 | 14,37 | 2.277.900 |
05 ene 2024 | 14,04 | 14,51 | 13,97 | 14,31 | 14,10 | 2.608.600 |
04 ene 2024 | 14,09 | 14,38 | 13,95 | 14,26 | 14,05 | 2.215.400 |
03 ene 2024 | 14,64 | 14,64 | 13,96 | 14,19 | 13,98 | 2.499.300 |
02 ene 2024 | 14,90 | 15,09 | 14,52 | 14,84 | 14,63 | 2.978.700 |
29 dic 2023 | 14,76 | 14,84 | 14,48 | 14,50 | 14,29 | 2.427.200 |
28 dic 2023 | 14,65 | 14,99 | 14,61 | 14,85 | 14,64 | 1.998.400 |
28 dic 2023 | 0.19 Dividendo | |||||
27 dic 2023 | 15,19 | 15,23 | 14,79 | 14,89 | 14,49 | 5.100.800 |
26 dic 2023 | 15,08 | 15,34 | 14,96 | 15,22 | 14,81 | 2.100.900 |
22 dic 2023 | 15,25 | 15,53 | 14,93 | 14,99 | 14,58 | 2.266.300 |
21 dic 2023 | 15,45 | 15,45 | 14,88 | 15,10 | 14,69 | 2.617.000 |
20 dic 2023 | 15,11 | 15,88 | 15,08 | 15,18 | 14,77 | 3.177.100 |
19 dic 2023 | 15,28 | 15,32 | 15,00 | 15,09 | 14,68 | 3.086.200 |
18 dic 2023 | 15,39 | 15,39 | 14,96 | 15,00 | 14,59 | 2.025.300 |
15 dic 2023 | 15,71 | 15,79 | 15,14 | 15,29 | 14,88 | 4.621.900 |
14 dic 2023 | 15,41 | 16,12 | 15,41 | 15,76 | 15,33 | 3.540.800 |
13 dic 2023 | 13,99 | 14,99 | 13,83 | 14,77 | 14,37 | 3.758.900 |
12 dic 2023 | 14,26 | 14,26 | 13,88 | 13,91 | 13,53 | 2.022.000 |
11 dic 2023 | 14,21 | 14,44 | 14,11 | 14,20 | 13,82 | 1.221.600 |
08 dic 2023 | 14,08 | 14,40 | 13,93 | 14,31 | 13,92 | 2.284.800 |
07 dic 2023 | 13,76 | 14,21 | 13,76 | 14,20 | 13,82 | 1.760.800 |
06 dic 2023 | 13,81 | 14,11 | 13,60 | 13,82 | 13,45 | 2.841.400 |
05 dic 2023 | 13,69 | 13,70 | 13,29 | 13,53 | 13,16 | 2.085.700 |
04 dic 2023 | 13,52 | 13,85 | 13,37 | 13,77 | 13,40 | 2.749.800 |
01 dic 2023 | 12,23 | 13,57 | 12,10 | 13,55 | 13,18 | 3.390.100 |
30 nov 2023 | 12,31 | 12,46 | 12,16 | 12,22 | 11,89 | 2.689.800 |
29 nov 2023 | 12,22 | 12,83 | 12,18 | 12,30 | 11,97 | 3.228.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |