Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 15,89 | 15,95 | 15,79 | 15,87 | 15,87 | 8.491.700 |
23 abr 2024 | 15,86 | 15,98 | 15,78 | 15,90 | 15,90 | 10.883.100 |
22 abr 2024 | 15,80 | 15,87 | 15,71 | 15,83 | 15,83 | 9.953.500 |
19 abr 2024 | 15,56 | 15,96 | 15,53 | 15,77 | 15,77 | 13.702.200 |
18 abr 2024 | 15,31 | 15,70 | 15,29 | 15,53 | 15,53 | 15.838.800 |
17 abr 2024 | 15,01 | 15,27 | 14,97 | 15,23 | 15,23 | 11.784.300 |
16 abr 2024 | 15,20 | 15,21 | 14,97 | 15,10 | 15,10 | 22.004.900 |
15 abr 2024 | 15,54 | 15,54 | 15,20 | 15,23 | 15,23 | 14.320.100 |
12 abr 2024 | 15,78 | 15,87 | 15,37 | 15,42 | 15,42 | 13.090.800 |
11 abr 2024 | 15,80 | 15,82 | 15,60 | 15,68 | 15,68 | 9.191.400 |
10 abr 2024 | 15,71 | 15,80 | 15,59 | 15,78 | 15,78 | 11.747.700 |
09 abr 2024 | 15,84 | 15,87 | 15,67 | 15,72 | 15,72 | 10.205.000 |
08 abr 2024 | 15,85 | 15,93 | 15,80 | 15,82 | 15,82 | 11.072.700 |
05 abr 2024 | 15,81 | 15,89 | 15,76 | 15,84 | 15,84 | 7.873.200 |
04 abr 2024 | 16,00 | 16,04 | 15,81 | 15,81 | 15,81 | 10.405.300 |
03 abr 2024 | 15,84 | 16,00 | 15,79 | 16,00 | 16,00 | 9.736.800 |
02 abr 2024 | 15,70 | 15,85 | 15,67 | 15,78 | 15,78 | 8.972.400 |
01 abr 2024 | 15,75 | 15,77 | 15,62 | 15,69 | 15,69 | 12.427.800 |
28 mar 2024 | 15,59 | 15,81 | 15,52 | 15,73 | 15,73 | 12.326.700 |
27 mar 2024 | 15,48 | 15,56 | 15,36 | 15,54 | 15,54 | 11.987.400 |
26 mar 2024 | 15,56 | 15,62 | 15,45 | 15,49 | 15,49 | 9.871.000 |
25 mar 2024 | 15,57 | 15,74 | 15,54 | 15,56 | 15,56 | 9.713.400 |
22 mar 2024 | 15,56 | 15,62 | 15,50 | 15,56 | 15,56 | 7.335.000 |
21 mar 2024 | 15,67 | 15,69 | 15,51 | 15,59 | 15,59 | 15.836.600 |
20 mar 2024 | 15,66 | 15,72 | 15,50 | 15,66 | 15,66 | 10.060.300 |
19 mar 2024 | 15,54 | 15,71 | 15,51 | 15,68 | 15,68 | 11.078.400 |
18 mar 2024 | 15,34 | 15,56 | 15,32 | 15,56 | 15,56 | 9.608.400 |
15 mar 2024 | 15,07 | 15,37 | 15,05 | 15,34 | 15,34 | 12.133.400 |
14 mar 2024 | 15,14 | 15,21 | 15,00 | 15,04 | 15,04 | 8.308.500 |
13 mar 2024 | 15,09 | 15,21 | 15,07 | 15,10 | 15,10 | 9.247.500 |
12 mar 2024 | 15,05 | 15,12 | 15,00 | 15,01 | 15,01 | 9.346.500 |
11 mar 2024 | 15,02 | 15,07 | 14,87 | 15,01 | 15,01 | 10.707.100 |
08 mar 2024 | 15,24 | 15,24 | 14,98 | 15,03 | 15,03 | 10.257.800 |
07 mar 2024 | 15,18 | 15,28 | 15,13 | 15,19 | 15,19 | 8.148.600 |
06 mar 2024 | 15,15 | 15,22 | 15,07 | 15,15 | 15,15 | 7.566.400 |
05 mar 2024 | 14,89 | 15,13 | 14,89 | 15,02 | 15,02 | 10.226.300 |
04 mar 2024 | 15,00 | 15,06 | 14,88 | 14,90 | 14,90 | 8.463.100 |
01 mar 2024 | 14,71 | 14,99 | 14,71 | 14,98 | 14,98 | 11.397.800 |
29 feb 2024 | 14,61 | 14,68 | 14,60 | 14,64 | 14,64 | 8.281.700 |
28 feb 2024 | 14,72 | 14,81 | 14,52 | 14,53 | 14,53 | 7.766.200 |
27 feb 2024 | 14,70 | 14,83 | 14,62 | 14,69 | 14,69 | 8.941.700 |
26 feb 2024 | 14,90 | 14,91 | 14,69 | 14,69 | 14,69 | 10.049.200 |
23 feb 2024 | 14,81 | 14,98 | 14,76 | 14,89 | 14,89 | 9.761.200 |
22 feb 2024 | 14,85 | 14,88 | 14,72 | 14,79 | 14,79 | 26.154.200 |
21 feb 2024 | 14,67 | 14,91 | 14,62 | 14,85 | 14,85 | 16.787.800 |
20 feb 2024 | 14,69 | 14,73 | 14,55 | 14,64 | 14,64 | 15.338.500 |
16 feb 2024 | 14,40 | 14,56 | 14,36 | 14,55 | 14,55 | 16.486.600 |
15 feb 2024 | 14,10 | 14,43 | 14,09 | 14,42 | 14,42 | 19.103.500 |
14 feb 2024 | 14,08 | 14,20 | 13,99 | 14,11 | 14,11 | 14.156.500 |
13 feb 2024 | 14,03 | 14,07 | 13,95 | 13,96 | 13,96 | 10.791.400 |
12 feb 2024 | 13,95 | 14,10 | 13,94 | 14,09 | 14,09 | 8.203.500 |
09 feb 2024 | 13,92 | 13,99 | 13,86 | 13,94 | 13,94 | 7.954.300 |
08 feb 2024 | 13,81 | 13,98 | 13,80 | 13,91 | 13,91 | 21.218.500 |
07 feb 2024 | 13,99 | 14,01 | 13,79 | 13,90 | 13,90 | 16.781.100 |
06 feb 2024 | 13,98 | 14,07 | 13,90 | 13,97 | 13,97 | 14.031.200 |
06 feb 2024 | 0.315 Dividendo | |||||
05 feb 2024 | 14,31 | 14,37 | 14,12 | 14,31 | 13,99 | 17.170.000 |
02 feb 2024 | 14,39 | 14,46 | 14,25 | 14,33 | 14,01 | 13.503.900 |
01 feb 2024 | 14,44 | 14,60 | 14,32 | 14,37 | 14,05 | 19.075.500 |
31 ene 2024 | 14,64 | 14,65 | 14,28 | 14,30 | 13,99 | 18.124.900 |
30 ene 2024 | 14,54 | 14,63 | 14,50 | 14,56 | 14,24 | 16.688.100 |
29 ene 2024 | 14,41 | 14,55 | 14,32 | 14,53 | 14,21 | 12.547.500 |
26 ene 2024 | 14,28 | 14,48 | 14,25 | 14,46 | 14,14 | 16.093.400 |
25 ene 2024 | 14,08 | 14,31 | 14,07 | 14,28 | 13,97 | 18.969.800 |
24 ene 2024 | 13,97 | 14,10 | 13,94 | 14,07 | 13,76 | 16.053.700 |
23 ene 2024 | 13,89 | 13,99 | 13,87 | 13,94 | 13,63 | 11.489.100 |
22 ene 2024 | 13,85 | 14,09 | 13,79 | 13,88 | 13,57 | 15.926.400 |
19 ene 2024 | 13,73 | 13,80 | 13,65 | 13,79 | 13,49 | 11.236.000 |
18 ene 2024 | 13,80 | 13,83 | 13,60 | 13,72 | 13,42 | 15.555.800 |
17 ene 2024 | 13,85 | 13,90 | 13,74 | 13,77 | 13,47 | 12.963.400 |
16 ene 2024 | 14,01 | 14,01 | 13,83 | 13,90 | 13,59 | 13.438.000 |
12 ene 2024 | 14,01 | 14,04 | 13,90 | 14,01 | 13,70 | 9.254.500 |
11 ene 2024 | 13,94 | 14,04 | 13,85 | 13,92 | 13,61 | 14.126.200 |
10 ene 2024 | 14,03 | 14,06 | 13,91 | 13,92 | 13,61 | 10.322.800 |
09 ene 2024 | 14,00 | 14,03 | 13,88 | 14,00 | 13,69 | 10.954.100 |
08 ene 2024 | 13,92 | 13,99 | 13,81 | 13,98 | 13,67 | 10.525.600 |
05 ene 2024 | 13,91 | 14,01 | 13,88 | 13,95 | 13,64 | 10.434.200 |
04 ene 2024 | 14,09 | 14,11 | 13,84 | 13,87 | 13,56 | 14.218.700 |
03 ene 2024 | 13,81 | 14,09 | 13,79 | 14,02 | 13,71 | 12.412.600 |
02 ene 2024 | 13,78 | 13,90 | 13,71 | 13,88 | 13,57 | 12.487.000 |
29 dic 2023 | 13,80 | 13,80 | 13,68 | 13,80 | 13,50 | 9.412.500 |
28 dic 2023 | 13,74 | 13,82 | 13,72 | 13,77 | 13,47 | 8.742.500 |
27 dic 2023 | 13,80 | 13,81 | 13,71 | 13,79 | 13,49 | 7.362.600 |
26 dic 2023 | 13,81 | 13,85 | 13,78 | 13,78 | 13,48 | 8.329.400 |
22 dic 2023 | 13,82 | 13,87 | 13,74 | 13,76 | 13,46 | 10.848.600 |
21 dic 2023 | 13,75 | 13,83 | 13,67 | 13,79 | 13,49 | 12.442.500 |
20 dic 2023 | 13,86 | 13,92 | 13,70 | 13,72 | 13,42 | 12.308.400 |
19 dic 2023 | 13,84 | 13,94 | 13,80 | 13,87 | 13,56 | 14.894.200 |
18 dic 2023 | 13,78 | 14,00 | 13,78 | 13,85 | 13,55 | 16.701.100 |
15 dic 2023 | 13,74 | 13,91 | 13,54 | 13,71 | 13,41 | 88.395.800 |
14 dic 2023 | 13,73 | 13,90 | 13,69 | 13,76 | 13,46 | 19.439.000 |
13 dic 2023 | 13,29 | 13,60 | 13,22 | 13,53 | 13,23 | 16.577.900 |
12 dic 2023 | 13,16 | 13,28 | 13,12 | 13,25 | 12,96 | 12.860.400 |
11 dic 2023 | 13,30 | 13,31 | 13,14 | 13,27 | 12,98 | 18.194.500 |
08 dic 2023 | 13,31 | 13,39 | 13,23 | 13,30 | 13,01 | 17.621.200 |
07 dic 2023 | 13,47 | 13,51 | 13,29 | 13,33 | 13,04 | 14.133.900 |
06 dic 2023 | 13,74 | 13,77 | 13,44 | 13,48 | 13,18 | 16.251.400 |
05 dic 2023 | 13,87 | 13,90 | 13,72 | 13,76 | 13,46 | 10.473.500 |
04 dic 2023 | 13,85 | 13,94 | 13,80 | 13,89 | 13,58 | 8.740.500 |
01 dic 2023 | 13,86 | 13,95 | 13,84 | 13,89 | 13,58 | 11.391.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |