Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11,22 | 11,28 | 11,06 | 11,06 | 11,06 | 1.203.483 |
27 jun 2024 | 11,34 | 11,47 | 11,19 | 11,19 | 11,19 | 952.959 |
26 jun 2024 | 11,90 | 11,90 | 11,28 | 11,35 | 11,35 | 1.048.606 |
25 jun 2024 | 12,07 | 12,13 | 11,77 | 11,88 | 11,88 | 879.210 |
24 jun 2024 | 11,89 | 12,23 | 11,65 | 12,14 | 12,14 | 899.585 |
21 jun 2024 | 12,20 | 12,23 | 11,82 | 12,06 | 12,06 | 1.836.625 |
20 jun 2024 | 11,66 | 12,28 | 11,60 | 12,22 | 12,22 | 1.598.596 |
19 jun 2024 | 11,88 | 11,92 | 11,60 | 11,64 | 11,64 | 1.450.331 |
18 jun 2024 | 12,34 | 12,49 | 11,85 | 11,90 | 11,90 | 1.165.604 |
17 jun 2024 | 11,76 | 12,27 | 11,76 | 12,05 | 12,05 | 1.036.976 |
14 jun 2024 | 12,43 | 12,56 | 11,69 | 11,76 | 11,76 | 1.935.475 |
13 jun 2024 | 13,30 | 13,30 | 12,48 | 12,63 | 12,63 | 1.741.575 |
12 jun 2024 | 13,14 | 13,54 | 12,90 | 13,40 | 13,40 | 941.002 |
11 jun 2024 | 13,53 | 13,65 | 13,11 | 13,19 | 13,19 | 1.005.140 |
10 jun 2024 | 13,36 | 13,55 | 13,05 | 13,52 | 13,52 | 1.292.634 |
07 jun 2024 | 13,87 | 14,02 | 13,62 | 13,71 | 13,71 | 727.143 |
06 jun 2024 | 13,90 | 14,10 | 13,72 | 13,86 | 13,86 | 668.069 |
05 jun 2024 | 14,21 | 14,48 | 13,74 | 13,84 | 13,84 | 1.064.747 |
04 jun 2024 | 14,98 | 15,02 | 13,98 | 14,15 | 14,15 | 1.799.446 |
04 jun 2024 | 0.5 Dividendo | |||||
03 jun 2024 | 15,26 | 15,85 | 15,20 | 15,53 | 15,03 | 1.035.562 |
31 may 2024 | 15,14 | 15,30 | 14,85 | 15,04 | 14,56 | 927.414 |
30 may 2024 | 14,69 | 15,34 | 14,64 | 15,15 | 14,66 | 852.384 |
29 may 2024 | 15,00 | 15,14 | 14,65 | 14,78 | 14,30 | 758.076 |
28 may 2024 | 14,97 | 15,32 | 14,90 | 15,07 | 14,58 | 548.092 |
27 may 2024 | 14,45 | 15,01 | 14,42 | 14,90 | 14,42 | 727.425 |
24 may 2024 | 14,36 | 14,52 | 14,19 | 14,44 | 13,97 | 498.855 |
23 may 2024 | 14,93 | 14,96 | 14,40 | 14,43 | 13,97 | 1.006.364 |
22 may 2024 | 15,28 | 15,31 | 14,85 | 15,00 | 14,52 | 971.306 |
21 may 2024 | 15,60 | 15,64 | 15,16 | 15,30 | 14,81 | 636.548 |
20 may 2024 | 16,01 | 16,01 | 15,66 | 15,69 | 15,18 | 636.547 |
17 may 2024 | 16,47 | 16,52 | 15,81 | 15,97 | 15,46 | 727.394 |
16 may 2024 | 16,25 | 16,47 | 16,04 | 16,47 | 15,93 | 915.768 |
15 may 2024 | 15,85 | 16,42 | 15,66 | 16,22 | 15,69 | 1.381.458 |
14 may 2024 | 15,19 | 15,99 | 15,12 | 15,80 | 15,29 | 1.306.451 |
13 may 2024 | 14,73 | 15,15 | 14,65 | 15,15 | 14,66 | 691.640 |
10 may 2024 | 14,74 | 15,03 | 14,70 | 14,72 | 14,25 | 732.929 |
09 may 2024 | 14,89 | 14,95 | 14,69 | 14,69 | 14,21 | 573.140 |
08 may 2024 | 15,30 | 15,40 | 14,69 | 14,85 | 14,37 | 1.166.401 |
07 may 2024 | 15,40 | 15,58 | 15,30 | 15,40 | 14,91 | 736.516 |
06 may 2024 | 15,10 | 15,54 | 14,98 | 15,30 | 14,81 | 528.937 |
03 may 2024 | 15,31 | 15,69 | 15,05 | 15,05 | 14,57 | 935.599 |
02 may 2024 | 15,04 | 15,76 | 14,90 | 15,24 | 14,75 | 1.264.815 |
30 abr 2024 | 15,05 | 15,69 | 14,88 | 15,00 | 14,52 | 2.003.596 |
29 abr 2024 | 14,47 | 15,02 | 14,43 | 15,02 | 14,54 | 1.293.573 |
26 abr 2024 | 14,32 | 14,65 | 14,20 | 14,34 | 13,87 | 770.113 |
25 abr 2024 | 14,27 | 14,57 | 14,15 | 14,19 | 13,74 | 725.486 |
24 abr 2024 | 14,70 | 14,78 | 14,33 | 14,33 | 13,87 | 756.643 |
23 abr 2024 | 14,81 | 14,88 | 14,41 | 14,56 | 14,09 | 1.025.732 |
22 abr 2024 | 14,56 | 14,97 | 14,37 | 14,74 | 14,27 | 1.012.301 |
19 abr 2024 | 14,30 | 14,40 | 14,02 | 14,23 | 13,78 | 857.856 |
18 abr 2024 | 14,00 | 14,73 | 13,85 | 14,61 | 14,14 | 1.872.261 |
17 abr 2024 | 13,59 | 13,82 | 13,37 | 13,54 | 13,10 | 1.332.523 |
16 abr 2024 | 13,74 | 14,01 | 13,50 | 13,66 | 13,23 | 1.368.588 |
15 abr 2024 | 14,47 | 14,59 | 13,95 | 13,95 | 13,50 | 1.417.466 |
12 abr 2024 | 14,95 | 15,20 | 14,44 | 14,48 | 14,01 | 1.189.153 |
11 abr 2024 | 14,76 | 15,15 | 14,65 | 14,77 | 14,30 | 790.643 |
10 abr 2024 | 15,10 | 15,77 | 14,84 | 14,84 | 14,36 | 1.877.830 |
09 abr 2024 | 14,60 | 15,35 | 14,56 | 15,02 | 14,54 | 1.265.057 |
08 abr 2024 | 14,40 | 14,69 | 14,35 | 14,59 | 14,12 | 1.091.857 |
05 abr 2024 | 14,44 | 14,55 | 14,27 | 14,43 | 13,96 | 1.130.163 |
04 abr 2024 | 14,82 | 15,12 | 14,69 | 14,85 | 14,37 | 1.346.110 |
03 abr 2024 | 13,76 | 15,13 | 13,70 | 14,80 | 14,32 | 2.261.625 |
02 abr 2024 | 14,07 | 14,60 | 13,89 | 14,03 | 13,58 | 1.827.938 |
28 mar 2024 | 14,35 | 14,43 | 13,95 | 14,06 | 13,60 | 849.092 |
27 mar 2024 | 13,80 | 14,00 | 13,54 | 14,00 | 13,55 | 912.381 |
26 mar 2024 | 13,57 | 13,93 | 13,16 | 13,90 | 13,45 | 1.176.932 |
25 mar 2024 | 13,65 | 13,77 | 13,35 | 13,60 | 13,16 | 818.608 |
22 mar 2024 | 13,69 | 14,05 | 13,55 | 13,68 | 13,24 | 1.010.981 |
21 mar 2024 | 14,06 | 14,15 | 13,54 | 13,76 | 13,31 | 1.465.624 |
20 mar 2024 | 13,33 | 13,40 | 12,99 | 13,29 | 12,86 | 1.077.628 |
19 mar 2024 | 13,36 | 13,47 | 13,11 | 13,41 | 12,98 | 896.083 |
18 mar 2024 | 13,24 | 13,69 | 13,24 | 13,40 | 12,97 | 847.178 |
15 mar 2024 | 13,30 | 13,74 | 13,14 | 13,19 | 12,77 | 2.032.893 |
14 mar 2024 | 13,19 | 13,56 | 13,02 | 13,29 | 12,86 | 1.294.593 |
13 mar 2024 | 13,31 | 13,38 | 13,06 | 13,13 | 12,71 | 1.138.283 |
12 mar 2024 | 13,64 | 13,64 | 13,11 | 13,21 | 12,78 | 1.754.957 |
11 mar 2024 | 13,59 | 13,77 | 13,32 | 13,60 | 13,16 | 962.838 |
08 mar 2024 | 13,93 | 14,20 | 13,76 | 13,91 | 13,47 | 788.110 |
07 mar 2024 | 13,70 | 14,08 | 13,58 | 13,93 | 13,48 | 864.485 |
06 mar 2024 | 13,61 | 14,07 | 13,61 | 13,91 | 13,47 | 1.407.031 |
05 mar 2024 | 13,56 | 13,70 | 13,18 | 13,57 | 13,14 | 1.224.962 |
04 mar 2024 | 13,40 | 14,09 | 13,23 | 13,80 | 13,35 | 1.472.553 |
01 mar 2024 | 13,32 | 13,74 | 13,05 | 13,52 | 13,08 | 1.441.391 |
29 feb 2024 | 13,54 | 13,62 | 13,16 | 13,16 | 12,74 | 1.095.301 |
28 feb 2024 | 13,80 | 13,80 | 13,11 | 13,52 | 13,08 | 1.053.521 |
27 feb 2024 | 13,21 | 13,94 | 13,15 | 13,85 | 13,41 | 1.333.440 |
26 feb 2024 | 13,63 | 13,76 | 12,93 | 13,23 | 12,80 | 1.343.480 |
23 feb 2024 | 14,14 | 14,19 | 13,63 | 13,78 | 13,34 | 1.358.799 |
22 feb 2024 | 13,93 | 14,48 | 13,91 | 14,12 | 13,67 | 1.884.882 |
21 feb 2024 | 12,76 | 13,94 | 12,35 | 13,86 | 13,41 | 3.683.596 |
20 feb 2024 | 13,95 | 14,31 | 12,17 | 12,68 | 12,27 | 6.086.274 |
19 feb 2024 | 16,83 | 17,02 | 13,64 | 14,03 | 13,58 | 4.784.962 |
16 feb 2024 | 15,95 | 16,28 | 15,60 | 16,07 | 15,55 | 1.585.371 |
15 feb 2024 | 15,69 | 16,00 | 15,58 | 15,68 | 15,18 | 1.185.676 |
14 feb 2024 | 15,56 | 15,61 | 15,34 | 15,48 | 14,98 | 1.012.943 |
13 feb 2024 | 15,94 | 16,23 | 15,51 | 15,63 | 15,13 | 1.030.122 |
12 feb 2024 | 15,80 | 16,14 | 15,71 | 15,84 | 15,33 | 1.016.397 |
09 feb 2024 | 15,57 | 15,85 | 15,44 | 15,65 | 15,15 | 718.282 |
08 feb 2024 | 15,36 | 15,90 | 15,22 | 15,57 | 15,07 | 1.149.141 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |