Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 13,00 | 13,44 | 12,80 | 13,28 | 13,28 | 39.981.400 |
18 abr 2024 | 13,18 | 13,33 | 13,10 | 13,18 | 13,18 | 20.297.200 |
17 abr 2024 | 13,18 | 13,27 | 12,99 | 13,15 | 13,15 | 16.753.300 |
16 abr 2024 | 13,19 | 13,24 | 12,93 | 13,04 | 13,04 | 18.832.900 |
15 abr 2024 | 13,41 | 13,62 | 13,15 | 13,26 | 13,26 | 14.881.400 |
12 abr 2024 | 13,40 | 13,44 | 13,27 | 13,31 | 13,31 | 12.959.900 |
11 abr 2024 | 13,57 | 13,58 | 13,25 | 13,49 | 13,49 | 18.114.000 |
10 abr 2024 | 13,79 | 13,81 | 13,46 | 13,58 | 13,58 | 25.115.600 |
09 abr 2024 | 14,05 | 14,07 | 13,86 | 14,04 | 14,04 | 11.352.800 |
08 abr 2024 | 13,96 | 14,06 | 13,83 | 14,01 | 14,01 | 18.810.500 |
05 abr 2024 | 13,45 | 13,63 | 13,40 | 13,60 | 13,60 | 14.381.900 |
04 abr 2024 | 13,80 | 13,94 | 13,49 | 13,52 | 13,52 | 13.552.000 |
03 abr 2024 | 13,60 | 13,86 | 13,55 | 13,61 | 13,61 | 13.336.200 |
02 abr 2024 | 13,68 | 13,72 | 13,55 | 13,60 | 13,60 | 16.841.000 |
01 abr 2024 | 13,95 | 13,97 | 13,70 | 13,73 | 13,73 | 14.086.100 |
28 mar 2024 | 13,79 | 13,97 | 13,78 | 13,95 | 13,95 | 15.288.100 |
27 mar 2024 | 13,35 | 13,80 | 13,35 | 13,79 | 13,79 | 13.108.100 |
26 mar 2024 | 13,38 | 13,46 | 13,33 | 13,34 | 13,34 | 9.172.100 |
25 mar 2024 | 13,31 | 13,52 | 13,29 | 13,37 | 13,37 | 10.506.900 |
22 mar 2024 | 13,65 | 13,74 | 13,30 | 13,31 | 13,31 | 11.865.800 |
21 mar 2024 | 13,38 | 13,61 | 13,34 | 13,61 | 13,61 | 15.040.200 |
20 mar 2024 | 12,95 | 13,38 | 12,89 | 13,32 | 13,32 | 14.183.700 |
19 mar 2024 | 12,99 | 13,07 | 12,96 | 13,00 | 13,00 | 12.492.700 |
18 mar 2024 | 12,99 | 13,08 | 12,87 | 13,02 | 13,02 | 12.120.400 |
15 mar 2024 | 12,78 | 13,13 | 12,78 | 13,05 | 13,05 | 55.705.000 |
15 mar 2024 | 0.155 Dividendo | |||||
14 mar 2024 | 13,30 | 13,42 | 12,97 | 13,06 | 12,91 | 16.601.400 |
13 mar 2024 | 13,41 | 13,55 | 13,36 | 13,44 | 13,28 | 18.189.600 |
12 mar 2024 | 13,49 | 13,50 | 13,35 | 13,44 | 13,28 | 11.758.600 |
11 mar 2024 | 13,45 | 13,54 | 13,36 | 13,46 | 13,30 | 12.577.000 |
08 mar 2024 | 13,64 | 13,68 | 13,49 | 13,50 | 13,34 | 17.524.700 |
07 mar 2024 | 13,70 | 13,74 | 13,46 | 13,53 | 13,37 | 24.055.300 |
06 mar 2024 | 13,61 | 13,66 | 13,34 | 13,55 | 13,39 | 31.375.800 |
05 mar 2024 | 13,34 | 13,77 | 13,33 | 13,66 | 13,50 | 20.047.500 |
04 mar 2024 | 13,05 | 13,50 | 13,05 | 13,36 | 13,20 | 24.610.600 |
01 mar 2024 | 12,91 | 12,98 | 12,69 | 12,95 | 12,80 | 18.238.100 |
29 feb 2024 | 13,10 | 13,14 | 12,90 | 13,04 | 12,89 | 18.259.500 |
28 feb 2024 | 12,88 | 13,03 | 12,87 | 12,90 | 12,75 | 13.304.800 |
27 feb 2024 | 12,86 | 13,02 | 12,83 | 13,02 | 12,87 | 16.196.600 |
26 feb 2024 | 12,86 | 12,92 | 12,66 | 12,78 | 12,63 | 12.264.200 |
23 feb 2024 | 12,87 | 12,95 | 12,78 | 12,86 | 12,71 | 10.812.500 |
22 feb 2024 | 12,94 | 13,07 | 12,82 | 12,86 | 12,71 | 15.841.900 |
21 feb 2024 | 12,74 | 12,93 | 12,62 | 12,87 | 12,72 | 15.789.000 |
20 feb 2024 | 12,68 | 12,92 | 12,68 | 12,76 | 12,61 | 16.990.700 |
16 feb 2024 | 12,77 | 13,00 | 12,67 | 12,87 | 12,72 | 15.977.300 |
15 feb 2024 | 12,78 | 13,06 | 12,75 | 12,84 | 12,69 | 18.364.100 |
14 feb 2024 | 12,61 | 12,74 | 12,53 | 12,72 | 12,57 | 23.336.500 |
13 feb 2024 | 12,43 | 12,45 | 12,18 | 12,34 | 12,19 | 26.226.900 |
12 feb 2024 | 12,47 | 12,81 | 12,44 | 12,66 | 12,51 | 14.163.100 |
09 feb 2024 | 12,35 | 12,48 | 12,19 | 12,41 | 12,26 | 14.115.700 |
08 feb 2024 | 12,24 | 12,37 | 12,15 | 12,32 | 12,17 | 11.406.600 |
07 feb 2024 | 12,49 | 12,52 | 12,13 | 12,35 | 12,20 | 16.753.200 |
06 feb 2024 | 12,40 | 12,51 | 12,25 | 12,37 | 12,22 | 17.535.400 |
05 feb 2024 | 12,43 | 12,50 | 12,30 | 12,40 | 12,25 | 16.493.100 |
02 feb 2024 | 12,31 | 12,67 | 12,21 | 12,59 | 12,44 | 24.041.200 |
01 feb 2024 | 12,74 | 12,81 | 12,07 | 12,46 | 12,31 | 34.530.900 |
31 ene 2024 | 12,73 | 13,07 | 12,66 | 12,73 | 12,58 | 21.259.100 |
30 ene 2024 | 13,12 | 13,19 | 13,07 | 13,12 | 12,96 | 11.897.000 |
29 ene 2024 | 13,01 | 13,13 | 12,93 | 13,13 | 12,97 | 10.520.100 |
26 ene 2024 | 12,94 | 13,08 | 12,92 | 13,05 | 12,90 | 15.555.400 |
25 ene 2024 | 13,24 | 13,24 | 12,81 | 12,94 | 12,79 | 13.956.300 |
24 ene 2024 | 12,84 | 13,15 | 12,80 | 13,08 | 12,92 | 22.341.600 |
23 ene 2024 | 13,00 | 13,04 | 12,73 | 12,76 | 12,61 | 15.234.400 |
22 ene 2024 | 12,83 | 12,94 | 12,72 | 12,93 | 12,78 | 26.669.800 |
19 ene 2024 | 12,25 | 12,74 | 12,24 | 12,72 | 12,57 | 26.525.100 |
18 ene 2024 | 12,28 | 12,35 | 12,02 | 12,24 | 12,09 | 20.212.900 |
17 ene 2024 | 12,11 | 12,34 | 12,05 | 12,24 | 12,09 | 16.654.200 |
16 ene 2024 | 12,41 | 12,43 | 12,20 | 12,25 | 12,10 | 17.497.200 |
12 ene 2024 | 12,74 | 12,81 | 12,41 | 12,52 | 12,37 | 16.911.900 |
11 ene 2024 | 12,81 | 12,86 | 12,47 | 12,72 | 12,57 | 17.968.000 |
10 ene 2024 | 12,86 | 12,94 | 12,77 | 12,93 | 12,78 | 13.202.800 |
09 ene 2024 | 12,94 | 13,00 | 12,89 | 12,90 | 12,75 | 11.741.100 |
08 ene 2024 | 12,95 | 13,09 | 12,84 | 13,09 | 12,93 | 12.198.500 |
05 ene 2024 | 12,68 | 13,16 | 12,67 | 13,00 | 12,85 | 24.064.200 |
04 ene 2024 | 12,50 | 12,78 | 12,48 | 12,73 | 12,58 | 16.532.400 |
03 ene 2024 | 12,80 | 12,81 | 12,48 | 12,52 | 12,37 | 19.125.500 |
02 ene 2024 | 12,70 | 12,97 | 12,64 | 12,86 | 12,71 | 16.621.900 |
29 dic 2023 | 12,77 | 12,81 | 12,70 | 12,72 | 12,57 | 18.676.900 |
28 dic 2023 | 12,79 | 12,85 | 12,77 | 12,81 | 12,66 | 8.090.700 |
27 dic 2023 | 12,75 | 12,86 | 12,65 | 12,80 | 12,65 | 13.942.300 |
26 dic 2023 | 12,67 | 12,87 | 12,60 | 12,83 | 12,68 | 12.775.900 |
22 dic 2023 | 12,74 | 12,81 | 12,58 | 12,66 | 12,51 | 11.807.800 |
21 dic 2023 | 12,59 | 12,69 | 12,49 | 12,64 | 12,49 | 19.480.800 |
20 dic 2023 | 12,76 | 12,88 | 12,47 | 12,47 | 12,32 | 18.022.700 |
19 dic 2023 | 12,70 | 12,84 | 12,62 | 12,78 | 12,63 | 19.502.300 |
18 dic 2023 | 12,99 | 13,00 | 12,68 | 12,69 | 12,54 | 16.982.300 |
15 dic 2023 | 12,98 | 13,22 | 12,78 | 12,86 | 12,71 | 33.168.200 |
15 dic 2023 | 0.155 Dividendo | |||||
14 dic 2023 | 12,67 | 13,24 | 12,67 | 13,18 | 12,87 | 41.934.200 |
13 dic 2023 | 11,83 | 12,35 | 11,78 | 12,33 | 12,04 | 20.124.700 |
12 dic 2023 | 11,96 | 11,98 | 11,82 | 11,85 | 11,57 | 12.797.900 |
11 dic 2023 | 11,97 | 12,07 | 11,92 | 11,95 | 11,67 | 10.608.300 |
08 dic 2023 | 11,87 | 12,05 | 11,81 | 11,99 | 11,71 | 15.728.000 |
07 dic 2023 | 11,75 | 11,92 | 11,68 | 11,86 | 11,58 | 19.977.700 |
06 dic 2023 | 11,73 | 11,93 | 11,69 | 11,70 | 11,43 | 13.314.300 |
05 dic 2023 | 11,74 | 11,79 | 11,58 | 11,64 | 11,37 | 11.801.600 |
04 dic 2023 | 11,65 | 11,86 | 11,62 | 11,78 | 11,50 | 17.012.800 |
01 dic 2023 | 11,25 | 11,74 | 11,21 | 11,74 | 11,46 | 21.441.300 |
30 nov 2023 | 11,18 | 11,36 | 11,10 | 11,26 | 11,00 | 20.168.000 |
29 nov 2023 | 11,00 | 11,28 | 10,97 | 11,13 | 10,87 | 22.493.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |