Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 14,23 | 14,45 | 14,20 | 14,44 | 14,44 | 4.609.875 |
25 jul 2024 | 14,20 | 14,35 | 14,14 | 14,26 | 14,26 | 4.677.987 |
24 jul 2024 | 14,09 | 14,26 | 14,03 | 14,26 | 14,26 | 4.283.283 |
23 jul 2024 | 14,14 | 14,23 | 14,09 | 14,21 | 14,21 | 3.688.158 |
22 jul 2024 | 14,27 | 14,36 | 14,15 | 14,15 | 14,15 | 4.937.518 |
19 jul 2024 | 14,02 | 14,23 | 14,01 | 14,20 | 14,20 | 6.220.609 |
18 jul 2024 | 14,01 | 14,19 | 14,00 | 14,15 | 14,15 | 5.200.712 |
17 jul 2024 | 13,88 | 14,04 | 13,84 | 13,98 | 13,98 | 4.504.031 |
16 jul 2024 | 13,85 | 13,98 | 13,80 | 13,93 | 13,93 | 4.022.297 |
15 jul 2024 | 13,97 | 14,02 | 13,78 | 13,90 | 13,90 | 7.953.904 |
12 jul 2024 | 14,24 | 14,27 | 13,89 | 14,05 | 14,05 | 6.271.342 |
11 jul 2024 | 14,18 | 14,27 | 14,04 | 14,16 | 14,16 | 6.827.192 |
10 jul 2024 | 14,10 | 14,22 | 14,06 | 14,08 | 14,08 | 7.683.666 |
09 jul 2024 | 14,17 | 14,30 | 14,05 | 14,10 | 14,10 | 6.782.229 |
08 jul 2024 | 14,25 | 14,51 | 14,17 | 14,22 | 14,22 | 6.292.491 |
05 jul 2024 | 14,13 | 14,32 | 14,11 | 14,29 | 14,29 | 6.599.654 |
04 jul 2024 | 14,03 | 14,18 | 14,00 | 14,10 | 14,10 | 6.243.320 |
03 jul 2024 | 13,90 | 14,09 | 13,84 | 13,98 | 13,98 | 6.739.143 |
02 jul 2024 | 13,80 | 13,88 | 13,69 | 13,86 | 13,86 | 7.342.138 |
01 jul 2024 | 14,10 | 14,23 | 13,67 | 13,73 | 13,73 | 11.905.617 |
28 jun 2024 | 13,41 | 13,43 | 13,23 | 13,34 | 13,34 | 11.015.610 |
27 jun 2024 | 13,61 | 13,64 | 13,34 | 13,41 | 13,41 | 5.961.921 |
26 jun 2024 | 13,65 | 13,74 | 13,53 | 13,65 | 13,65 | 6.165.442 |
25 jun 2024 | 13,73 | 13,78 | 13,58 | 13,68 | 13,68 | 6.104.410 |
24 jun 2024 | 13,66 | 13,79 | 13,65 | 13,73 | 13,73 | 6.804.822 |
21 jun 2024 | 13,56 | 13,77 | 13,53 | 13,73 | 13,73 | 21.516.332 |
20 jun 2024 | 13,21 | 13,56 | 13,21 | 13,53 | 13,53 | 8.575.875 |
19 jun 2024 | 13,35 | 13,37 | 13,15 | 13,21 | 13,21 | 6.064.763 |
18 jun 2024 | 13,28 | 13,34 | 13,10 | 13,30 | 13,30 | 5.607.422 |
17 jun 2024 | 13,25 | 13,30 | 13,07 | 13,20 | 13,20 | 9.144.956 |
14 jun 2024 | 13,56 | 13,60 | 13,07 | 13,27 | 13,27 | 16.954.631 |
13 jun 2024 | 13,97 | 13,98 | 13,54 | 13,63 | 13,63 | 13.627.903 |
12 jun 2024 | 14,29 | 14,34 | 13,98 | 14,00 | 14,00 | 10.208.922 |
11 jun 2024 | 14,57 | 14,60 | 13,98 | 14,24 | 14,24 | 10.029.135 |
10 jun 2024 | 14,54 | 14,62 | 14,27 | 14,52 | 14,52 | 13.256.085 |
07 jun 2024 | 15,32 | 15,38 | 14,82 | 15,00 | 15,00 | 10.130.427 |
06 jun 2024 | 15,48 | 15,59 | 15,39 | 15,44 | 15,44 | 3.711.620 |
05 jun 2024 | 15,56 | 15,65 | 15,46 | 15,51 | 15,51 | 3.402.576 |
04 jun 2024 | 15,54 | 15,58 | 15,44 | 15,49 | 15,49 | 3.935.702 |
03 jun 2024 | 15,60 | 15,65 | 15,47 | 15,53 | 15,53 | 3.989.780 |
31 may 2024 | 15,41 | 15,53 | 15,37 | 15,53 | 15,53 | 10.309.387 |
30 may 2024 | 15,35 | 15,43 | 15,30 | 15,36 | 15,36 | 3.575.643 |
29 may 2024 | 15,40 | 15,48 | 15,34 | 15,40 | 15,40 | 4.385.014 |
28 may 2024 | 15,52 | 15,53 | 15,41 | 15,48 | 15,48 | 3.101.728 |
27 may 2024 | 15,42 | 15,56 | 15,42 | 15,48 | 15,48 | 2.743.076 |
24 may 2024 | 15,40 | 15,49 | 15,32 | 15,46 | 15,46 | 3.196.905 |
23 may 2024 | 15,63 | 15,64 | 15,45 | 15,48 | 15,48 | 4.427.814 |
22 may 2024 | 15,68 | 15,68 | 15,57 | 15,68 | 15,68 | 3.563.155 |
21 may 2024 | 15,65 | 15,65 | 15,47 | 15,62 | 15,62 | 4.826.393 |
20 may 2024 | 15,80 | 15,82 | 15,60 | 15,62 | 15,62 | 3.341.845 |
17 may 2024 | 15,50 | 15,83 | 15,38 | 15,77 | 15,77 | 6.481.241 |
16 may 2024 | 15,81 | 15,82 | 15,69 | 15,78 | 15,78 | 4.661.691 |
15 may 2024 | 15,79 | 15,91 | 15,75 | 15,86 | 15,86 | 4.766.039 |
14 may 2024 | 15,70 | 15,84 | 15,68 | 15,78 | 15,78 | 4.571.489 |
13 may 2024 | 15,82 | 15,82 | 15,65 | 15,70 | 15,70 | 5.212.739 |
10 may 2024 | 15,73 | 15,93 | 15,72 | 15,84 | 15,84 | 5.151.222 |
09 may 2024 | 15,61 | 15,74 | 15,60 | 15,69 | 15,69 | 3.006.035 |
08 may 2024 | 15,52 | 15,73 | 15,52 | 15,65 | 15,65 | 5.630.699 |
07 may 2024 | 15,30 | 15,48 | 15,30 | 15,45 | 15,45 | 6.079.040 |
06 may 2024 | 15,23 | 15,35 | 15,20 | 15,28 | 15,28 | 4.344.108 |
03 may 2024 | 15,22 | 15,38 | 15,14 | 15,19 | 15,19 | 4.693.159 |
02 may 2024 | 15,02 | 15,33 | 14,91 | 15,22 | 15,22 | 11.504.352 |
02 may 2024 | 1.43 Dividendo | |||||
30 abr 2024 | 16,34 | 16,39 | 16,22 | 16,27 | 14,84 | 9.084.262 |
29 abr 2024 | 16,19 | 16,32 | 16,16 | 16,25 | 14,82 | 6.983.135 |
26 abr 2024 | 16,10 | 16,20 | 16,05 | 16,10 | 14,68 | 6.124.533 |
25 abr 2024 | 16,10 | 16,10 | 15,98 | 16,08 | 14,67 | 4.741.557 |
24 abr 2024 | 16,02 | 16,08 | 15,91 | 16,08 | 14,67 | 4.782.876 |
23 abr 2024 | 15,99 | 16,10 | 15,93 | 16,01 | 14,61 | 6.116.636 |
22 abr 2024 | 15,98 | 15,98 | 15,78 | 15,98 | 14,57 | 4.788.176 |
19 abr 2024 | 15,84 | 15,95 | 15,73 | 15,93 | 14,53 | 6.102.077 |
18 abr 2024 | 15,81 | 15,95 | 15,75 | 15,82 | 14,43 | 4.929.937 |
17 abr 2024 | 15,65 | 15,80 | 15,60 | 15,73 | 14,35 | 4.749.805 |
16 abr 2024 | 15,68 | 15,84 | 15,64 | 15,71 | 14,33 | 5.230.544 |
15 abr 2024 | 15,86 | 15,97 | 15,73 | 15,74 | 14,36 | 5.191.819 |
12 abr 2024 | 15,73 | 15,91 | 15,67 | 15,88 | 14,48 | 5.934.971 |
11 abr 2024 | 15,69 | 15,77 | 15,52 | 15,61 | 14,24 | 5.150.539 |
10 abr 2024 | 15,80 | 15,83 | 15,51 | 15,69 | 14,31 | 5.000.161 |
09 abr 2024 | 15,59 | 15,78 | 15,53 | 15,73 | 14,35 | 4.781.013 |
08 abr 2024 | 15,43 | 15,66 | 15,42 | 15,56 | 14,20 | 4.805.327 |
05 abr 2024 | 15,51 | 15,55 | 15,34 | 15,40 | 14,05 | 6.176.083 |
04 abr 2024 | 15,60 | 15,68 | 15,52 | 15,59 | 14,22 | 3.441.151 |
03 abr 2024 | 15,57 | 15,69 | 15,53 | 15,56 | 14,19 | 5.145.664 |
02 abr 2024 | 15,45 | 15,60 | 15,44 | 15,58 | 14,21 | 5.316.993 |
28 mar 2024 | 15,66 | 15,69 | 15,44 | 15,51 | 14,15 | 6.950.577 |
27 mar 2024 | 15,55 | 15,66 | 15,48 | 15,63 | 14,26 | 4.687.003 |
26 mar 2024 | 15,53 | 15,56 | 15,39 | 15,51 | 14,15 | 4.536.635 |
25 mar 2024 | 15,41 | 15,55 | 15,38 | 15,52 | 14,15 | 3.081.439 |
22 mar 2024 | 15,37 | 15,49 | 15,33 | 15,43 | 14,07 | 3.541.102 |
21 mar 2024 | 15,48 | 15,56 | 15,31 | 15,35 | 14,00 | 4.965.272 |
20 mar 2024 | 15,39 | 15,47 | 15,34 | 15,43 | 14,08 | 4.297.574 |
19 mar 2024 | 15,33 | 15,40 | 15,26 | 15,38 | 14,03 | 3.196.077 |
18 mar 2024 | 15,31 | 15,44 | 15,27 | 15,32 | 13,98 | 4.397.107 |
15 mar 2024 | 15,27 | 15,49 | 15,27 | 15,38 | 14,03 | 9.318.126 |
14 mar 2024 | 15,16 | 15,42 | 15,16 | 15,29 | 13,95 | 4.902.183 |
13 mar 2024 | 15,20 | 15,30 | 15,12 | 15,12 | 13,79 | 6.668.612 |
12 mar 2024 | 15,25 | 15,34 | 15,16 | 15,16 | 13,82 | 6.300.611 |
11 mar 2024 | 15,24 | 15,34 | 15,13 | 15,23 | 13,89 | 5.310.766 |
08 mar 2024 | 15,29 | 15,32 | 15,18 | 15,25 | 13,91 | 3.721.990 |
07 mar 2024 | 15,14 | 15,41 | 15,03 | 15,27 | 13,92 | 5.206.231 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |