Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16,74 | 16,87 | 16,61 | 16,86 | 16,86 | 7.653.308 |
02 may 2024 | 16,61 | 16,65 | 16,26 | 16,53 | 16,53 | 11.008.600 |
01 may 2024 | 16,86 | 17,02 | 16,39 | 16,44 | 16,44 | 9.407.100 |
30 abr 2024 | 17,03 | 17,40 | 16,98 | 17,00 | 17,00 | 10.073.000 |
29 abr 2024 | 17,21 | 17,43 | 17,03 | 17,18 | 17,18 | 8.335.700 |
26 abr 2024 | 17,00 | 17,28 | 16,88 | 17,17 | 17,17 | 9.189.400 |
25 abr 2024 | 16,82 | 17,06 | 16,78 | 16,97 | 16,97 | 8.383.000 |
24 abr 2024 | 16,93 | 17,05 | 16,78 | 16,93 | 16,93 | 10.856.000 |
23 abr 2024 | 16,76 | 16,96 | 16,73 | 16,83 | 16,83 | 9.110.400 |
22 abr 2024 | 16,94 | 16,98 | 16,65 | 16,83 | 16,83 | 8.508.500 |
19 abr 2024 | 17,02 | 17,23 | 16,69 | 16,79 | 16,79 | 12.482.700 |
18 abr 2024 | 17,09 | 17,12 | 16,84 | 17,04 | 17,04 | 12.392.500 |
17 abr 2024 | 17,25 | 17,49 | 17,01 | 17,03 | 17,03 | 11.256.000 |
16 abr 2024 | 17,33 | 17,38 | 16,91 | 17,14 | 17,14 | 11.214.400 |
15 abr 2024 | 17,70 | 17,81 | 17,20 | 17,26 | 17,26 | 17.413.800 |
12 abr 2024 | 17,73 | 17,91 | 17,39 | 17,42 | 17,42 | 14.033.800 |
11 abr 2024 | 17,98 | 18,06 | 17,64 | 17,94 | 17,94 | 11.099.600 |
10 abr 2024 | 17,80 | 18,07 | 17,72 | 18,00 | 18,00 | 16.226.400 |
09 abr 2024 | 18,21 | 18,25 | 17,88 | 18,02 | 18,02 | 10.642.300 |
08 abr 2024 | 18,21 | 18,42 | 18,11 | 18,14 | 18,14 | 10.709.800 |
05 abr 2024 | 17,89 | 18,12 | 17,72 | 18,00 | 18,00 | 13.148.500 |
04 abr 2024 | 18,50 | 18,76 | 17,88 | 17,94 | 17,94 | 17.602.700 |
03 abr 2024 | 17,67 | 18,39 | 17,65 | 18,19 | 18,19 | 26.942.500 |
02 abr 2024 | 17,75 | 17,82 | 17,55 | 17,70 | 17,70 | 9.361.500 |
01 abr 2024 | 17,68 | 18,01 | 17,62 | 17,94 | 17,94 | 9.680.900 |
28 mar 2024 | 17,74 | 17,85 | 17,69 | 17,73 | 17,73 | 9.155.400 |
27 mar 2024 | 17,77 | 17,80 | 17,41 | 17,67 | 17,67 | 9.727.100 |
26 mar 2024 | 17,51 | 17,84 | 17,45 | 17,69 | 17,69 | 14.285.200 |
25 mar 2024 | 17,25 | 17,63 | 17,21 | 17,42 | 17,42 | 16.167.200 |
22 mar 2024 | 17,21 | 17,61 | 17,21 | 17,37 | 17,37 | 9.278.900 |
21 mar 2024 | 17,17 | 17,41 | 17,05 | 17,21 | 17,21 | 12.914.800 |
20 mar 2024 | 16,67 | 16,93 | 16,50 | 16,93 | 16,93 | 17.508.400 |
19 mar 2024 | 16,95 | 17,02 | 16,72 | 16,78 | 16,78 | 12.178.000 |
18 mar 2024 | 16,94 | 17,19 | 16,79 | 17,06 | 17,06 | 22.137.600 |
15 mar 2024 | 17,30 | 17,42 | 16,70 | 16,73 | 16,73 | 41.142.100 |
14 mar 2024 | 17,70 | 17,70 | 17,38 | 17,53 | 17,53 | 15.774.900 |
14 mar 2024 | 0.13 Dividendo | |||||
13 mar 2024 | 18,02 | 18,06 | 17,61 | 17,90 | 17,77 | 17.482.400 |
12 mar 2024 | 18,52 | 19,15 | 18,04 | 18,05 | 17,92 | 33.677.100 |
11 mar 2024 | 17,72 | 18,27 | 17,63 | 18,04 | 17,91 | 19.422.800 |
08 mar 2024 | 18,63 | 18,69 | 17,95 | 17,99 | 17,86 | 21.693.800 |
07 mar 2024 | 18,79 | 18,83 | 17,72 | 18,18 | 18,05 | 29.773.700 |
06 mar 2024 | 18,35 | 20,07 | 18,34 | 18,77 | 18,63 | 51.250.900 |
05 mar 2024 | 17,01 | 18,19 | 17,01 | 18,10 | 17,97 | 44.150.200 |
04 mar 2024 | 15,81 | 17,31 | 15,76 | 17,15 | 17,03 | 41.177.700 |
01 mar 2024 | 14,53 | 15,70 | 14,47 | 15,56 | 15,45 | 34.136.700 |
29 feb 2024 | 15,00 | 15,26 | 15,00 | 15,23 | 15,12 | 27.341.800 |
28 feb 2024 | 14,84 | 15,06 | 14,78 | 14,86 | 14,75 | 9.910.200 |
27 feb 2024 | 15,01 | 15,08 | 14,83 | 14,89 | 14,78 | 9.432.100 |
26 feb 2024 | 15,09 | 15,14 | 14,87 | 14,93 | 14,82 | 14.869.500 |
23 feb 2024 | 15,11 | 15,23 | 15,04 | 15,11 | 15,00 | 8.561.000 |
22 feb 2024 | 15,04 | 15,18 | 14,93 | 15,07 | 14,96 | 10.462.400 |
21 feb 2024 | 14,90 | 14,99 | 14,76 | 14,91 | 14,80 | 8.118.700 |
20 feb 2024 | 14,85 | 15,09 | 14,80 | 15,01 | 14,90 | 9.652.600 |
16 feb 2024 | 15,19 | 15,25 | 14,91 | 14,93 | 14,82 | 10.075.300 |
15 feb 2024 | 15,22 | 15,28 | 15,06 | 15,26 | 15,15 | 9.556.200 |
14 feb 2024 | 15,38 | 15,45 | 15,12 | 15,23 | 15,12 | 10.443.700 |
13 feb 2024 | 15,26 | 15,32 | 15,09 | 15,23 | 15,12 | 7.133.100 |
12 feb 2024 | 15,48 | 15,75 | 15,46 | 15,61 | 15,50 | 6.361.500 |
09 feb 2024 | 15,45 | 15,55 | 15,37 | 15,48 | 15,37 | 6.572.300 |
08 feb 2024 | 15,26 | 15,52 | 15,21 | 15,50 | 15,39 | 8.059.500 |
07 feb 2024 | 15,33 | 15,37 | 15,08 | 15,26 | 15,15 | 11.377.600 |
06 feb 2024 | 15,27 | 15,49 | 15,26 | 15,28 | 15,17 | 9.909.000 |
05 feb 2024 | 15,30 | 15,37 | 15,22 | 15,28 | 15,17 | 8.563.300 |
02 feb 2024 | 15,33 | 15,53 | 15,14 | 15,41 | 15,30 | 7.301.400 |
01 feb 2024 | 15,34 | 15,38 | 15,13 | 15,36 | 15,25 | 7.500.900 |
31 ene 2024 | 15,66 | 15,67 | 15,09 | 15,29 | 15,18 | 15.595.400 |
30 ene 2024 | 15,97 | 15,99 | 15,75 | 15,89 | 15,77 | 6.540.400 |
29 ene 2024 | 15,74 | 15,83 | 15,64 | 15,80 | 15,69 | 7.291.400 |
26 ene 2024 | 15,90 | 15,94 | 15,71 | 15,84 | 15,72 | 6.099.500 |
25 ene 2024 | 15,91 | 16,04 | 15,82 | 15,92 | 15,80 | 11.244.800 |
24 ene 2024 | 15,63 | 15,99 | 15,57 | 15,76 | 15,65 | 11.362.400 |
23 ene 2024 | 15,63 | 15,70 | 15,46 | 15,50 | 15,39 | 8.726.700 |
22 ene 2024 | 15,48 | 15,62 | 15,40 | 15,50 | 15,39 | 9.414.400 |
19 ene 2024 | 15,03 | 15,43 | 14,93 | 15,37 | 15,26 | 13.251.800 |
18 ene 2024 | 15,06 | 15,11 | 14,70 | 14,96 | 14,85 | 15.106.200 |
17 ene 2024 | 15,15 | 15,20 | 14,91 | 15,04 | 14,93 | 13.466.800 |
16 ene 2024 | 15,55 | 15,61 | 15,16 | 15,31 | 15,20 | 19.468.300 |
12 ene 2024 | 16,42 | 16,47 | 15,84 | 15,89 | 15,77 | 13.197.800 |
11 ene 2024 | 16,39 | 16,50 | 16,23 | 16,37 | 16,25 | 13.319.400 |
10 ene 2024 | 16,11 | 16,47 | 16,01 | 16,43 | 16,31 | 23.542.000 |
09 ene 2024 | 16,60 | 16,88 | 16,11 | 16,14 | 16,02 | 35.499.400 |
08 ene 2024 | 17,20 | 17,80 | 17,17 | 17,72 | 17,59 | 11.782.000 |
05 ene 2024 | 16,95 | 17,39 | 16,93 | 17,17 | 17,05 | 13.780.100 |
04 ene 2024 | 17,04 | 17,25 | 16,97 | 17,00 | 16,88 | 13.255.000 |
03 ene 2024 | 16,80 | 17,20 | 16,74 | 17,04 | 16,92 | 10.331.300 |
02 ene 2024 | 16,87 | 17,01 | 16,72 | 16,93 | 16,81 | 8.438.200 |
29 dic 2023 | 17,15 | 17,19 | 16,90 | 16,98 | 16,86 | 6.026.700 |
28 dic 2023 | 17,10 | 17,18 | 17,07 | 17,17 | 17,05 | 4.684.900 |
27 dic 2023 | 17,27 | 17,28 | 17,01 | 17,09 | 16,97 | 5.911.700 |
26 dic 2023 | 17,08 | 17,29 | 17,05 | 17,23 | 17,10 | 4.857.100 |
22 dic 2023 | 17,05 | 17,20 | 16,98 | 17,09 | 16,97 | 6.112.600 |
21 dic 2023 | 16,90 | 17,01 | 16,72 | 17,00 | 16,88 | 7.160.800 |
20 dic 2023 | 16,87 | 17,05 | 16,74 | 16,74 | 16,62 | 7.572.400 |
19 dic 2023 | 16,88 | 16,92 | 16,76 | 16,83 | 16,71 | 8.317.600 |
18 dic 2023 | 16,78 | 16,83 | 16,56 | 16,79 | 16,67 | 12.793.900 |
15 dic 2023 | 16,88 | 16,94 | 16,61 | 16,72 | 16,60 | 21.854.000 |
14 dic 2023 | 16,70 | 17,18 | 16,70 | 17,06 | 16,94 | 20.993.600 |
13 dic 2023 | 16,37 | 16,65 | 16,27 | 16,58 | 16,46 | 10.730.500 |
12 dic 2023 | 16,05 | 16,49 | 16,05 | 16,37 | 16,25 | 16.224.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |