Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13,80 | 13,86 | 13,66 | 13,77 | 13,77 | 1.063.798 |
27 mar 2024 | 13,50 | 13,70 | 13,48 | 13,69 | 13,69 | 1.015.335 |
26 mar 2024 | 13,56 | 13,58 | 13,40 | 13,51 | 13,51 | 999.392 |
25 mar 2024 | 13,42 | 13,59 | 13,41 | 13,58 | 13,58 | 1.088.848 |
22 mar 2024 | 13,29 | 13,60 | 13,26 | 13,42 | 13,42 | 1.550.984 |
21 mar 2024 | 13,44 | 13,44 | 13,18 | 13,18 | 13,18 | 1.396.220 |
20 mar 2024 | 13,36 | 13,44 | 13,31 | 13,39 | 13,39 | 861.286 |
19 mar 2024 | 13,23 | 13,42 | 13,20 | 13,40 | 13,40 | 1.035.980 |
18 mar 2024 | 13,23 | 13,28 | 13,10 | 13,18 | 13,18 | 1.125.842 |
15 mar 2024 | 13,30 | 13,38 | 13,23 | 13,26 | 13,26 | 5.026.046 |
14 mar 2024 | 13,27 | 13,43 | 13,23 | 13,27 | 13,27 | 1.279.916 |
13 mar 2024 | 13,32 | 13,42 | 13,24 | 13,25 | 13,25 | 958.382 |
12 mar 2024 | 13,52 | 13,56 | 13,28 | 13,31 | 13,31 | 853.620 |
11 mar 2024 | 13,40 | 13,66 | 13,39 | 13,51 | 13,51 | 770.091 |
08 mar 2024 | 13,45 | 13,48 | 13,30 | 13,39 | 13,39 | 924.950 |
07 mar 2024 | 13,15 | 13,50 | 13,15 | 13,45 | 13,45 | 1.324.171 |
06 mar 2024 | 13,20 | 13,35 | 13,16 | 13,19 | 13,19 | 1.001.001 |
05 mar 2024 | 13,03 | 13,24 | 12,92 | 13,24 | 13,24 | 1.041.172 |
04 mar 2024 | 13,24 | 13,30 | 12,91 | 13,00 | 13,00 | 1.481.100 |
01 mar 2024 | 13,35 | 13,39 | 13,09 | 13,20 | 13,20 | 1.310.898 |
29 feb 2024 | 13,15 | 13,52 | 13,15 | 13,35 | 13,35 | 5.000.726 |
28 feb 2024 | 13,43 | 13,47 | 13,13 | 13,17 | 13,17 | 1.867.506 |
27 feb 2024 | 13,60 | 13,65 | 13,28 | 13,36 | 13,36 | 1.673.803 |
26 feb 2024 | 14,31 | 14,35 | 13,61 | 13,62 | 13,62 | 2.623.953 |
23 feb 2024 | 14,60 | 14,65 | 14,28 | 14,36 | 14,36 | 1.563.289 |
22 feb 2024 | 15,03 | 15,06 | 14,63 | 14,68 | 14,68 | 2.435.920 |
21 feb 2024 | 15,30 | 15,31 | 14,81 | 15,03 | 15,03 | 1.741.328 |
20 feb 2024 | 14,50 | 15,10 | 14,50 | 14,93 | 14,93 | 2.043.196 |
19 feb 2024 | 14,48 | 14,59 | 14,47 | 14,55 | 14,55 | 497.001 |
16 feb 2024 | 14,50 | 14,59 | 14,36 | 14,48 | 14,48 | 699.217 |
15 feb 2024 | 14,35 | 14,48 | 14,31 | 14,46 | 14,46 | 630.645 |
14 feb 2024 | 14,45 | 14,52 | 14,34 | 14,34 | 14,34 | 629.754 |
13 feb 2024 | 14,60 | 14,63 | 14,45 | 14,45 | 14,45 | 922.520 |
12 feb 2024 | 14,44 | 14,63 | 14,41 | 14,58 | 14,58 | 671.835 |
09 feb 2024 | 14,50 | 14,59 | 14,40 | 14,40 | 14,40 | 1.253.231 |
08 feb 2024 | 14,46 | 14,64 | 14,38 | 14,52 | 14,52 | 750.346 |
07 feb 2024 | 14,68 | 14,72 | 14,47 | 14,47 | 14,47 | 1.126.384 |
06 feb 2024 | 14,71 | 14,74 | 14,58 | 14,70 | 14,70 | 892.645 |
05 feb 2024 | 14,90 | 15,00 | 14,71 | 14,74 | 14,74 | 894.606 |
02 feb 2024 | 15,01 | 15,07 | 14,88 | 14,89 | 14,89 | 624.074 |
01 feb 2024 | 15,05 | 15,10 | 14,91 | 14,94 | 14,94 | 745.554 |
31 ene 2024 | 15,06 | 15,16 | 15,04 | 15,09 | 15,09 | 816.780 |
30 ene 2024 | 15,09 | 15,09 | 14,85 | 15,01 | 15,01 | 1.116.120 |
29 ene 2024 | 15,02 | 15,14 | 14,99 | 15,06 | 15,06 | 722.757 |
26 ene 2024 | 15,19 | 15,19 | 14,96 | 14,97 | 14,97 | 1.244.959 |
25 ene 2024 | 15,30 | 15,30 | 15,11 | 15,11 | 15,11 | 945.347 |
24 ene 2024 | 15,36 | 15,39 | 15,20 | 15,27 | 15,27 | 962.157 |
23 ene 2024 | 15,47 | 15,58 | 15,28 | 15,28 | 15,28 | 647.348 |
22 ene 2024 | 15,21 | 15,55 | 15,21 | 15,43 | 15,43 | 725.085 |
19 ene 2024 | 15,56 | 15,59 | 15,19 | 15,19 | 15,19 | 1.546.351 |
18 ene 2024 | 15,52 | 15,56 | 15,39 | 15,51 | 15,51 | 582.811 |
17 ene 2024 | 15,73 | 15,73 | 15,48 | 15,63 | 15,63 | 994.254 |
16 ene 2024 | 15,77 | 15,94 | 15,73 | 15,82 | 15,82 | 654.244 |
15 ene 2024 | 15,85 | 15,87 | 15,79 | 15,85 | 15,85 | 406.720 |
12 ene 2024 | 15,60 | 15,89 | 15,60 | 15,89 | 15,89 | 637.092 |
11 ene 2024 | 15,65 | 15,76 | 15,59 | 15,59 | 15,59 | 1.205.710 |
10 ene 2024 | 15,69 | 15,71 | 15,55 | 15,63 | 15,63 | 509.441 |
09 ene 2024 | 15,61 | 15,80 | 15,59 | 15,73 | 15,73 | 614.534 |
08 ene 2024 | 15,70 | 15,72 | 15,49 | 15,63 | 15,63 | 613.968 |
05 ene 2024 | 15,74 | 15,83 | 15,59 | 15,73 | 15,73 | 608.174 |
04 ene 2024 | 15,64 | 15,83 | 15,64 | 15,80 | 15,80 | 772.255 |
03 ene 2024 | 15,43 | 15,64 | 15,42 | 15,57 | 15,57 | 912.044 |
02 ene 2024 | 15,37 | 15,54 | 15,26 | 15,42 | 15,42 | 1.405.910 |
29 dic 2023 | 15,31 | 15,36 | 15,23 | 15,27 | 15,27 | 954.195 |
28 dic 2023 | 15,44 | 15,51 | 15,30 | 15,30 | 15,30 | 1.610.896 |
27 dic 2023 | 15,51 | 15,57 | 15,41 | 15,43 | 15,43 | 1.051.473 |
22 dic 2023 | 15,50 | 15,59 | 15,45 | 15,57 | 15,57 | 859.676 |
21 dic 2023 | 15,62 | 15,66 | 15,48 | 15,50 | 15,50 | 1.062.563 |
20 dic 2023 | 16,06 | 16,06 | 15,65 | 15,67 | 15,67 | 1.543.711 |
20 dic 2023 | 0.696 Dividendo | |||||
19 dic 2023 | 16,75 | 16,81 | 16,64 | 16,67 | 15,97 | 1.276.913 |
18 dic 2023 | 16,73 | 16,88 | 16,61 | 16,75 | 16,05 | 1.700.419 |
15 dic 2023 | 16,92 | 16,93 | 16,68 | 16,73 | 16,03 | 2.821.280 |
14 dic 2023 | 17,00 | 17,02 | 16,78 | 16,92 | 16,21 | 2.005.003 |
13 dic 2023 | 16,80 | 16,93 | 16,73 | 16,85 | 16,15 | 1.828.645 |
12 dic 2023 | 16,77 | 16,94 | 16,75 | 16,75 | 16,06 | 950.816 |
11 dic 2023 | 16,89 | 16,90 | 16,67 | 16,76 | 16,07 | 738.565 |
08 dic 2023 | 16,91 | 16,91 | 16,75 | 16,86 | 16,16 | 718.506 |
07 dic 2023 | 17,02 | 17,07 | 16,86 | 16,88 | 16,18 | 811.338 |
06 dic 2023 | 17,23 | 17,24 | 16,92 | 16,99 | 16,28 | 1.072.042 |
05 dic 2023 | 17,10 | 17,23 | 17,08 | 17,18 | 16,46 | 835.711 |
04 dic 2023 | 16,97 | 17,09 | 16,94 | 17,09 | 16,38 | 821.262 |
01 dic 2023 | 16,84 | 17,00 | 16,72 | 17,00 | 16,29 | 939.667 |
30 nov 2023 | 16,77 | 16,94 | 16,73 | 16,80 | 16,10 | 2.030.853 |
29 nov 2023 | 16,77 | 16,88 | 16,70 | 16,75 | 16,05 | 499.416 |
28 nov 2023 | 16,74 | 16,80 | 16,60 | 16,77 | 16,07 | 692.159 |
27 nov 2023 | 16,77 | 16,83 | 16,72 | 16,73 | 16,03 | 699.557 |
24 nov 2023 | 16,58 | 16,81 | 16,58 | 16,75 | 16,06 | 999.187 |
23 nov 2023 | 16,39 | 16,59 | 16,36 | 16,58 | 15,89 | 600.546 |
22 nov 2023 | 16,36 | 16,53 | 16,33 | 16,38 | 15,69 | 578.860 |
21 nov 2023 | 16,36 | 16,48 | 16,26 | 16,31 | 15,62 | 517.787 |
20 nov 2023 | 16,16 | 16,40 | 16,16 | 16,36 | 15,68 | 665.824 |
17 nov 2023 | 16,08 | 16,21 | 16,08 | 16,17 | 15,49 | 862.351 |
16 nov 2023 | 15,99 | 16,13 | 15,99 | 16,04 | 15,37 | 409.688 |
15 nov 2023 | 16,00 | 16,09 | 15,88 | 15,94 | 15,27 | 492.170 |
14 nov 2023 | 15,88 | 16,02 | 15,82 | 15,98 | 15,31 | 567.459 |
13 nov 2023 | 15,82 | 15,88 | 15,74 | 15,84 | 15,17 | 778.630 |
10 nov 2023 | 15,85 | 15,92 | 15,75 | 15,84 | 15,17 | 521.673 |
09 nov 2023 | 15,81 | 15,97 | 15,81 | 15,87 | 15,21 | 552.467 |
08 nov 2023 | 15,98 | 15,98 | 15,79 | 15,81 | 15,15 | 620.832 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |