Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 14,07 | 14,22 | 14,00 | 14,14 | 14,14 | 3.602.200 |
25 abr 2024 | 14,28 | 14,37 | 13,94 | 14,03 | 14,03 | 4.020.600 |
24 abr 2024 | 14,22 | 14,39 | 14,06 | 14,38 | 14,38 | 4.604.500 |
23 abr 2024 | 14,16 | 14,55 | 14,16 | 14,38 | 14,38 | 3.434.300 |
22 abr 2024 | 13,95 | 14,25 | 13,86 | 14,23 | 14,23 | 3.841.800 |
19 abr 2024 | 13,80 | 14,03 | 13,74 | 13,96 | 13,96 | 2.209.200 |
18 abr 2024 | 13,80 | 13,89 | 13,68 | 13,79 | 13,79 | 2.542.400 |
17 abr 2024 | 13,72 | 13,84 | 13,64 | 13,73 | 13,73 | 2.434.500 |
16 abr 2024 | 13,80 | 13,93 | 13,67 | 13,70 | 13,70 | 3.560.100 |
15 abr 2024 | 14,12 | 14,13 | 13,70 | 13,89 | 13,89 | 3.127.300 |
12 abr 2024 | 14,19 | 14,20 | 14,04 | 14,11 | 14,11 | 2.848.200 |
11 abr 2024 | 14,19 | 14,41 | 14,00 | 14,19 | 14,19 | 3.122.200 |
10 abr 2024 | 13,99 | 14,18 | 13,89 | 14,05 | 14,05 | 3.635.300 |
09 abr 2024 | 14,23 | 14,63 | 14,15 | 14,59 | 14,59 | 3.919.000 |
08 abr 2024 | 13,92 | 14,17 | 13,87 | 14,13 | 14,13 | 1.710.800 |
05 abr 2024 | 13,78 | 13,96 | 13,66 | 13,87 | 13,87 | 1.832.600 |
04 abr 2024 | 14,00 | 14,27 | 13,85 | 13,92 | 13,92 | 2.572.000 |
03 abr 2024 | 13,85 | 14,02 | 13,78 | 13,84 | 13,84 | 2.499.200 |
02 abr 2024 | 13,99 | 14,00 | 13,71 | 13,94 | 13,94 | 3.478.600 |
01 abr 2024 | 14,17 | 14,18 | 13,91 | 14,11 | 14,11 | 2.333.600 |
28 mar 2024 | 14,00 | 14,29 | 13,99 | 14,15 | 14,15 | 3.777.400 |
27 mar 2024 | 13,49 | 13,95 | 13,45 | 13,94 | 13,94 | 2.710.700 |
26 mar 2024 | 13,53 | 13,53 | 13,37 | 13,37 | 13,37 | 2.286.200 |
25 mar 2024 | 13,37 | 13,53 | 13,29 | 13,45 | 13,45 | 2.838.800 |
22 mar 2024 | 13,62 | 13,64 | 13,28 | 13,32 | 13,32 | 2.335.200 |
21 mar 2024 | 13,36 | 13,61 | 13,31 | 13,58 | 13,58 | 2.455.600 |
20 mar 2024 | 13,03 | 13,34 | 12,91 | 13,27 | 13,27 | 3.764.100 |
19 mar 2024 | 13,08 | 13,30 | 13,08 | 13,17 | 13,17 | 3.335.700 |
18 mar 2024 | 13,15 | 13,27 | 13,05 | 13,12 | 13,12 | 4.789.500 |
15 mar 2024 | 12,82 | 13,21 | 12,77 | 13,16 | 13,16 | 8.015.000 |
14 mar 2024 | 13,27 | 13,32 | 12,78 | 12,94 | 12,94 | 4.624.100 |
13 mar 2024 | 13,50 | 13,72 | 13,35 | 13,39 | 13,39 | 2.915.300 |
12 mar 2024 | 13,56 | 13,77 | 13,47 | 13,50 | 13,50 | 3.394.500 |
11 mar 2024 | 13,57 | 13,76 | 13,53 | 13,56 | 13,56 | 2.434.000 |
08 mar 2024 | 13,74 | 13,85 | 13,52 | 13,57 | 13,57 | 3.296.600 |
07 mar 2024 | 13,87 | 13,90 | 13,49 | 13,56 | 13,56 | 2.343.400 |
06 mar 2024 | 13,69 | 13,84 | 13,60 | 13,76 | 13,76 | 2.920.200 |
05 mar 2024 | 13,77 | 13,84 | 13,46 | 13,57 | 13,57 | 2.643.700 |
04 mar 2024 | 13,87 | 13,92 | 13,65 | 13,84 | 13,84 | 2.821.500 |
01 mar 2024 | 13,76 | 13,90 | 13,59 | 13,88 | 13,88 | 2.578.300 |
29 feb 2024 | 13,74 | 13,95 | 13,67 | 13,78 | 13,78 | 3.878.500 |
28 feb 2024 | 13,13 | 13,78 | 13,10 | 13,57 | 13,57 | 3.659.000 |
27 feb 2024 | 13,24 | 13,36 | 13,13 | 13,28 | 13,28 | 3.297.700 |
26 feb 2024 | 13,37 | 13,45 | 13,06 | 13,14 | 13,14 | 3.710.300 |
23 feb 2024 | 13,31 | 13,61 | 13,21 | 13,43 | 13,43 | 4.244.400 |
23 feb 2024 | 0.31 Dividendo | |||||
22 feb 2024 | 13,74 | 13,79 | 13,46 | 13,65 | 13,34 | 5.680.600 |
21 feb 2024 | 13,94 | 14,09 | 13,69 | 13,73 | 13,42 | 5.697.100 |
20 feb 2024 | 14,08 | 14,18 | 13,86 | 14,02 | 13,70 | 7.622.300 |
16 feb 2024 | 15,00 | 15,04 | 14,36 | 14,36 | 14,03 | 11.211.200 |
15 feb 2024 | 15,20 | 15,59 | 15,16 | 15,59 | 15,24 | 4.248.700 |
14 feb 2024 | 15,33 | 15,42 | 15,04 | 15,09 | 14,75 | 3.480.800 |
13 feb 2024 | 15,28 | 15,35 | 15,03 | 15,22 | 14,87 | 3.003.800 |
12 feb 2024 | 15,58 | 15,87 | 15,52 | 15,75 | 15,39 | 2.779.600 |
09 feb 2024 | 15,51 | 15,59 | 15,15 | 15,51 | 15,16 | 2.612.200 |
08 feb 2024 | 15,57 | 15,76 | 15,54 | 15,57 | 15,22 | 2.385.100 |
07 feb 2024 | 15,92 | 15,95 | 15,59 | 15,61 | 15,26 | 3.077.100 |
06 feb 2024 | 15,65 | 15,96 | 15,58 | 15,93 | 15,57 | 3.986.500 |
05 feb 2024 | 15,84 | 15,84 | 15,54 | 15,55 | 15,20 | 2.543.300 |
02 feb 2024 | 16,28 | 16,28 | 15,82 | 16,09 | 15,72 | 2.551.800 |
01 feb 2024 | 16,05 | 16,58 | 15,98 | 16,57 | 16,19 | 4.740.000 |
31 ene 2024 | 16,23 | 16,52 | 15,92 | 16,11 | 15,74 | 3.756.400 |
30 ene 2024 | 16,34 | 16,39 | 16,07 | 16,15 | 15,78 | 2.734.800 |
29 ene 2024 | 16,61 | 16,61 | 16,27 | 16,54 | 16,16 | 2.049.300 |
26 ene 2024 | 16,64 | 16,72 | 16,48 | 16,63 | 16,25 | 1.301.300 |
25 ene 2024 | 16,48 | 16,58 | 16,35 | 16,55 | 16,17 | 1.373.800 |
24 ene 2024 | 16,81 | 16,81 | 16,17 | 16,21 | 15,84 | 2.287.100 |
23 ene 2024 | 17,02 | 17,12 | 16,48 | 16,59 | 16,21 | 2.132.500 |
22 ene 2024 | 17,04 | 17,23 | 16,80 | 16,91 | 16,53 | 2.027.100 |
19 ene 2024 | 16,72 | 17,07 | 16,48 | 16,98 | 16,59 | 3.812.600 |
18 ene 2024 | 16,87 | 16,96 | 16,50 | 16,63 | 16,25 | 2.436.500 |
17 ene 2024 | 17,11 | 17,40 | 16,66 | 16,86 | 16,48 | 3.539.400 |
16 ene 2024 | 17,40 | 17,51 | 17,31 | 17,43 | 17,03 | 2.478.600 |
12 ene 2024 | 17,72 | 17,98 | 17,47 | 17,52 | 17,12 | 2.873.500 |
11 ene 2024 | 17,45 | 17,55 | 17,34 | 17,48 | 17,08 | 2.093.800 |
10 ene 2024 | 17,31 | 17,55 | 17,15 | 17,52 | 17,12 | 1.842.900 |
09 ene 2024 | 17,16 | 17,38 | 16,88 | 17,31 | 16,92 | 2.457.800 |
08 ene 2024 | 16,80 | 17,26 | 16,79 | 17,22 | 16,83 | 1.297.900 |
05 ene 2024 | 16,90 | 17,27 | 16,76 | 16,86 | 16,48 | 2.016.500 |
04 ene 2024 | 16,88 | 17,15 | 16,82 | 16,98 | 16,59 | 2.230.100 |
03 ene 2024 | 17,16 | 17,19 | 16,80 | 16,89 | 16,51 | 2.159.800 |
02 ene 2024 | 17,22 | 17,59 | 17,12 | 17,35 | 16,96 | 2.881.700 |
29 dic 2023 | 17,29 | 17,42 | 17,21 | 17,23 | 16,84 | 2.507.400 |
28 dic 2023 | 17,28 | 17,45 | 17,23 | 17,44 | 17,04 | 1.409.800 |
27 dic 2023 | 17,36 | 17,41 | 17,22 | 17,40 | 17,00 | 1.659.900 |
26 dic 2023 | 17,13 | 17,33 | 17,06 | 17,27 | 16,88 | 1.392.100 |
22 dic 2023 | 17,05 | 17,31 | 16,94 | 17,07 | 16,68 | 1.289.800 |
21 dic 2023 | 17,26 | 17,26 | 16,80 | 17,00 | 16,61 | 2.329.100 |
20 dic 2023 | 17,06 | 17,52 | 17,01 | 17,11 | 16,72 | 3.364.700 |
19 dic 2023 | 17,04 | 17,16 | 16,88 | 17,06 | 16,67 | 2.314.500 |
18 dic 2023 | 17,15 | 17,36 | 16,97 | 16,98 | 16,59 | 2.727.000 |
15 dic 2023 | 17,51 | 17,57 | 16,99 | 17,16 | 16,77 | 7.904.600 |
14 dic 2023 | 17,02 | 17,49 | 17,00 | 17,44 | 17,04 | 6.068.600 |
13 dic 2023 | 15,59 | 16,66 | 15,56 | 16,60 | 16,22 | 3.792.400 |
12 dic 2023 | 15,77 | 15,79 | 15,59 | 15,60 | 15,25 | 2.257.600 |
11 dic 2023 | 15,82 | 15,88 | 15,66 | 15,79 | 15,43 | 3.052.100 |
08 dic 2023 | 15,68 | 15,91 | 15,64 | 15,88 | 15,52 | 2.911.900 |
07 dic 2023 | 15,54 | 15,81 | 15,46 | 15,71 | 15,35 | 2.695.100 |
06 dic 2023 | 15,75 | 16,01 | 15,55 | 15,58 | 15,23 | 3.593.400 |
05 dic 2023 | 15,91 | 15,94 | 15,46 | 15,68 | 15,32 | 4.497.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |