Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17,61 | 17,82 | 17,37 | 17,53 | 17,53 | 3.260.400 |
25 abr 2024 | 16,90 | 17,50 | 16,69 | 17,40 | 17,40 | 2.863.100 |
24 abr 2024 | 16,72 | 17,01 | 16,69 | 16,96 | 16,96 | 2.571.700 |
23 abr 2024 | 16,34 | 16,92 | 16,31 | 16,89 | 16,89 | 2.716.000 |
22 abr 2024 | 16,72 | 16,97 | 16,51 | 16,66 | 16,66 | 4.814.100 |
19 abr 2024 | 17,79 | 17,93 | 17,61 | 17,65 | 17,65 | 5.171.100 |
18 abr 2024 | 17,93 | 17,99 | 17,46 | 17,77 | 17,77 | 2.251.400 |
17 abr 2024 | 17,74 | 18,02 | 17,45 | 17,74 | 17,74 | 3.997.700 |
16 abr 2024 | 17,58 | 17,64 | 17,26 | 17,44 | 17,44 | 5.495.400 |
15 abr 2024 | 18,38 | 18,38 | 17,50 | 17,60 | 17,60 | 5.081.000 |
12 abr 2024 | 18,90 | 18,97 | 18,00 | 18,16 | 18,16 | 9.960.300 |
11 abr 2024 | 17,59 | 18,29 | 17,52 | 18,19 | 18,19 | 5.613.800 |
10 abr 2024 | 17,13 | 17,60 | 17,04 | 17,28 | 17,28 | 7.098.500 |
09 abr 2024 | 17,97 | 18,07 | 17,70 | 18,06 | 18,06 | 5.148.000 |
08 abr 2024 | 17,58 | 17,66 | 17,22 | 17,40 | 17,40 | 5.585.900 |
05 abr 2024 | 16,94 | 17,44 | 16,76 | 17,40 | 17,40 | 5.205.600 |
04 abr 2024 | 16,94 | 17,25 | 16,61 | 16,68 | 16,68 | 7.007.600 |
03 abr 2024 | 16,53 | 16,82 | 16,24 | 16,76 | 16,76 | 6.628.500 |
02 abr 2024 | 16,36 | 16,50 | 16,00 | 16,16 | 16,16 | 5.511.500 |
01 abr 2024 | 16,50 | 16,61 | 15,85 | 15,95 | 15,95 | 3.665.200 |
28 mar 2024 | 16,04 | 16,09 | 15,77 | 15,89 | 15,89 | 4.043.800 |
27 mar 2024 | 15,51 | 15,74 | 15,41 | 15,61 | 15,61 | 3.029.700 |
26 mar 2024 | 15,63 | 15,63 | 15,28 | 15,42 | 15,42 | 2.743.000 |
25 mar 2024 | 15,37 | 15,66 | 15,15 | 15,15 | 15,15 | 2.099.900 |
22 mar 2024 | 15,03 | 15,28 | 14,92 | 15,12 | 15,12 | 2.110.600 |
21 mar 2024 | 15,34 | 15,78 | 15,14 | 15,20 | 15,20 | 4.226.200 |
20 mar 2024 | 14,31 | 15,34 | 14,26 | 15,14 | 15,14 | 3.607.300 |
19 mar 2024 | 14,25 | 14,36 | 14,00 | 14,23 | 14,23 | 3.008.400 |
18 mar 2024 | 14,33 | 14,53 | 14,21 | 14,41 | 14,41 | 3.613.900 |
15 mar 2024 | 14,76 | 14,89 | 14,55 | 14,68 | 14,68 | 7.268.400 |
14 mar 2024 | 14,93 | 15,07 | 14,58 | 14,79 | 14,79 | 3.503.400 |
14 mar 2024 | 0.219 Dividendo | |||||
13 mar 2024 | 15,17 | 15,69 | 15,15 | 15,47 | 15,25 | 3.942.900 |
12 mar 2024 | 14,89 | 15,16 | 14,71 | 14,97 | 14,76 | 6.448.700 |
11 mar 2024 | 15,17 | 15,97 | 15,09 | 15,79 | 15,57 | 4.908.000 |
08 mar 2024 | 15,43 | 15,53 | 15,23 | 15,27 | 15,05 | 4.824.300 |
07 mar 2024 | 15,21 | 15,48 | 15,10 | 15,43 | 15,21 | 3.843.400 |
06 mar 2024 | 14,86 | 15,29 | 14,86 | 15,08 | 14,87 | 3.339.300 |
05 mar 2024 | 14,97 | 15,16 | 14,63 | 14,74 | 14,53 | 4.939.000 |
04 mar 2024 | 13,91 | 14,43 | 13,79 | 14,40 | 14,20 | 5.414.400 |
01 mar 2024 | 13,25 | 13,83 | 13,08 | 13,83 | 13,63 | 5.129.300 |
29 feb 2024 | 12,97 | 13,14 | 12,82 | 13,04 | 12,86 | 3.319.400 |
28 feb 2024 | 12,39 | 12,49 | 12,34 | 12,44 | 12,26 | 2.174.500 |
27 feb 2024 | 12,57 | 12,66 | 12,38 | 12,41 | 12,23 | 3.042.200 |
26 feb 2024 | 12,40 | 12,56 | 12,28 | 12,55 | 12,37 | 3.396.500 |
23 feb 2024 | 12,52 | 13,00 | 12,52 | 12,92 | 12,74 | 6.618.400 |
22 feb 2024 | 12,53 | 13,05 | 12,40 | 12,73 | 12,55 | 8.788.700 |
21 feb 2024 | 13,55 | 13,55 | 13,33 | 13,52 | 13,33 | 2.096.000 |
20 feb 2024 | 13,94 | 13,96 | 13,48 | 13,62 | 13,43 | 2.477.800 |
16 feb 2024 | 13,43 | 13,76 | 13,34 | 13,57 | 13,38 | 2.415.000 |
15 feb 2024 | 13,29 | 13,76 | 13,27 | 13,46 | 13,27 | 2.849.700 |
14 feb 2024 | 12,90 | 13,18 | 12,83 | 13,08 | 12,89 | 3.172.100 |
13 feb 2024 | 13,31 | 13,31 | 12,96 | 13,05 | 12,87 | 3.447.200 |
12 feb 2024 | 13,51 | 13,85 | 13,48 | 13,70 | 13,51 | 3.456.800 |
09 feb 2024 | 13,60 | 13,61 | 13,28 | 13,48 | 13,29 | 3.237.700 |
08 feb 2024 | 13,93 | 14,01 | 13,74 | 13,75 | 13,56 | 4.068.500 |
07 feb 2024 | 14,26 | 14,39 | 14,06 | 14,09 | 13,89 | 3.604.100 |
06 feb 2024 | 14,27 | 14,35 | 14,10 | 14,25 | 14,05 | 2.420.300 |
05 feb 2024 | 14,15 | 14,24 | 14,00 | 14,18 | 13,98 | 3.337.400 |
02 feb 2024 | 14,76 | 14,93 | 14,23 | 14,53 | 14,32 | 8.008.800 |
01 feb 2024 | 14,89 | 15,90 | 14,89 | 15,81 | 15,59 | 8.045.900 |
31 ene 2024 | 14,70 | 15,05 | 14,68 | 14,80 | 14,59 | 6.043.100 |
30 ene 2024 | 14,48 | 14,70 | 14,43 | 14,65 | 14,44 | 5.761.700 |
29 ene 2024 | 14,33 | 14,41 | 14,08 | 14,40 | 14,20 | 5.710.100 |
26 ene 2024 | 14,08 | 14,32 | 13,97 | 14,02 | 13,82 | 4.431.500 |
25 ene 2024 | 13,65 | 13,85 | 13,53 | 13,63 | 13,44 | 2.782.400 |
24 ene 2024 | 14,02 | 14,02 | 13,10 | 13,45 | 13,26 | 8.930.000 |
23 ene 2024 | 13,09 | 13,32 | 12,96 | 13,31 | 13,12 | 5.394.400 |
22 ene 2024 | 12,43 | 12,72 | 12,43 | 12,66 | 12,48 | 2.546.700 |
19 ene 2024 | 12,54 | 12,66 | 12,33 | 12,65 | 12,47 | 4.982.100 |
18 ene 2024 | 12,67 | 12,70 | 12,32 | 12,48 | 12,30 | 3.095.500 |
17 ene 2024 | 12,66 | 12,67 | 12,43 | 12,50 | 12,32 | 3.102.200 |
16 ene 2024 | 12,99 | 13,03 | 12,63 | 12,69 | 12,51 | 4.709.500 |
12 ene 2024 | 13,14 | 13,35 | 13,03 | 13,25 | 13,06 | 7.429.100 |
11 ene 2024 | 12,38 | 12,60 | 12,32 | 12,49 | 12,31 | 6.443.700 |
10 ene 2024 | 12,29 | 12,45 | 12,23 | 12,37 | 12,19 | 3.981.700 |
09 ene 2024 | 12,35 | 12,41 | 12,19 | 12,38 | 12,20 | 6.259.600 |
08 ene 2024 | 12,59 | 12,70 | 12,42 | 12,60 | 12,42 | 4.192.900 |
05 ene 2024 | 12,80 | 13,09 | 12,68 | 12,78 | 12,60 | 4.747.300 |
04 ene 2024 | 13,33 | 13,37 | 13,04 | 13,11 | 12,92 | 4.997.900 |
03 ene 2024 | 13,52 | 13,62 | 13,26 | 13,36 | 13,17 | 6.959.800 |
02 ene 2024 | 14,49 | 14,55 | 14,01 | 14,06 | 13,86 | 5.523.700 |
29 dic 2023 | 14,67 | 14,69 | 14,24 | 14,46 | 14,26 | 5.095.000 |
28 dic 2023 | 15,90 | 15,95 | 14,35 | 14,41 | 14,21 | 11.763.300 |
27 dic 2023 | 16,27 | 16,45 | 16,08 | 16,14 | 15,91 | 3.198.300 |
26 dic 2023 | 15,89 | 15,99 | 15,75 | 15,86 | 15,64 | 1.541.100 |
22 dic 2023 | 16,51 | 16,58 | 15,86 | 15,87 | 15,65 | 3.615.900 |
21 dic 2023 | 16,23 | 16,33 | 15,94 | 16,00 | 15,77 | 3.679.500 |
20 dic 2023 | 16,26 | 16,41 | 15,79 | 15,79 | 15,57 | 3.617.600 |
19 dic 2023 | 16,07 | 16,62 | 16,03 | 16,29 | 16,06 | 4.043.300 |
18 dic 2023 | 16,06 | 16,11 | 15,77 | 16,00 | 15,77 | 3.176.800 |
15 dic 2023 | 16,08 | 16,20 | 15,90 | 16,05 | 15,82 | 11.060.000 |
14 dic 2023 | 16,35 | 16,73 | 15,98 | 16,32 | 16,09 | 10.634.500 |
13 dic 2023 | 13,87 | 14,77 | 13,84 | 14,76 | 14,55 | 5.397.700 |
12 dic 2023 | 14,24 | 14,24 | 13,90 | 14,06 | 13,86 | 3.538.000 |
11 dic 2023 | 13,92 | 14,16 | 13,82 | 14,09 | 13,89 | 2.873.900 |
08 dic 2023 | 14,05 | 14,28 | 13,91 | 14,09 | 13,89 | 4.205.600 |
07 dic 2023 | 14,60 | 14,65 | 14,15 | 14,41 | 14,21 | 2.800.100 |
06 dic 2023 | 14,76 | 14,83 | 14,44 | 14,59 | 14,38 | 2.889.500 |
05 dic 2023 | 14,64 | 14,71 | 14,41 | 14,61 | 14,40 | 3.961.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |