Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 13,17 | 13,38 | 13,06 | 13,10 | 13,10 | 3.552.200 |
17 abr 2024 | 13,11 | 13,28 | 13,05 | 13,17 | 13,17 | 3.401.000 |
16 abr 2024 | 13,15 | 13,19 | 13,01 | 13,06 | 13,06 | 4.998.100 |
15 abr 2024 | 13,54 | 13,58 | 13,21 | 13,23 | 13,23 | 5.572.200 |
12 abr 2024 | 13,73 | 13,90 | 13,50 | 13,53 | 13,53 | 5.430.300 |
11 abr 2024 | 13,97 | 14,04 | 13,69 | 13,88 | 13,88 | 3.405.000 |
10 abr 2024 | 13,74 | 13,87 | 13,65 | 13,81 | 13,81 | 4.699.200 |
09 abr 2024 | 13,95 | 14,20 | 13,93 | 14,20 | 14,20 | 4.227.100 |
08 abr 2024 | 13,74 | 13,90 | 13,72 | 13,77 | 13,77 | 3.910.400 |
05 abr 2024 | 13,70 | 13,77 | 13,59 | 13,67 | 13,67 | 3.232.000 |
04 abr 2024 | 13,98 | 14,20 | 13,80 | 13,82 | 13,82 | 2.692.000 |
03 abr 2024 | 13,67 | 13,83 | 13,55 | 13,83 | 13,83 | 3.256.200 |
02 abr 2024 | 13,91 | 13,91 | 13,68 | 13,74 | 13,74 | 5.033.400 |
01 abr 2024 | 14,01 | 14,10 | 13,90 | 13,97 | 13,97 | 3.284.300 |
28 mar 2024 | 14,00 | 14,15 | 13,94 | 13,98 | 13,98 | 2.876.900 |
27 mar 2024 | 13,52 | 14,00 | 13,51 | 13,99 | 13,99 | 6.162.700 |
26 mar 2024 | 13,60 | 13,68 | 13,47 | 13,47 | 13,47 | 4.266.800 |
25 mar 2024 | 13,69 | 13,78 | 13,57 | 13,57 | 13,57 | 3.223.500 |
22 mar 2024 | 13,79 | 13,79 | 13,64 | 13,69 | 13,69 | 2.507.600 |
21 mar 2024 | 13,75 | 13,91 | 13,67 | 13,74 | 13,74 | 2.799.200 |
20 mar 2024 | 13,41 | 13,79 | 13,37 | 13,72 | 13,72 | 3.665.000 |
19 mar 2024 | 13,40 | 13,46 | 13,36 | 13,42 | 13,42 | 1.883.100 |
18 mar 2024 | 13,46 | 13,56 | 13,36 | 13,49 | 13,49 | 2.841.900 |
15 mar 2024 | 13,51 | 13,55 | 13,35 | 13,42 | 13,42 | 3.633.200 |
14 mar 2024 | 13,81 | 13,84 | 13,42 | 13,51 | 13,51 | 3.319.600 |
13 mar 2024 | 13,88 | 13,91 | 13,68 | 13,70 | 13,70 | 3.167.800 |
12 mar 2024 | 14,21 | 14,23 | 13,88 | 13,94 | 13,94 | 3.744.700 |
11 mar 2024 | 14,36 | 14,54 | 14,28 | 14,32 | 14,32 | 2.701.700 |
08 mar 2024 | 14,36 | 14,54 | 14,32 | 14,34 | 14,34 | 3.690.200 |
07 mar 2024 | 14,17 | 14,31 | 14,14 | 14,27 | 14,27 | 2.398.400 |
06 mar 2024 | 14,10 | 14,17 | 13,94 | 14,08 | 14,08 | 2.503.900 |
05 mar 2024 | 13,82 | 14,00 | 13,80 | 13,87 | 13,87 | 2.206.300 |
04 mar 2024 | 14,12 | 14,12 | 13,84 | 13,91 | 13,91 | 3.810.500 |
01 mar 2024 | 13,96 | 14,19 | 13,87 | 14,13 | 14,13 | 2.745.000 |
29 feb 2024 | 13,94 | 14,10 | 13,79 | 13,91 | 13,91 | 3.053.100 |
28 feb 2024 | 13,77 | 13,88 | 13,66 | 13,68 | 13,68 | 3.052.400 |
27 feb 2024 | 13,82 | 13,87 | 13,73 | 13,83 | 13,83 | 3.315.200 |
26 feb 2024 | 13,63 | 13,80 | 13,57 | 13,69 | 13,69 | 4.601.700 |
23 feb 2024 | 13,80 | 13,82 | 13,65 | 13,68 | 13,68 | 4.172.100 |
22 feb 2024 | 14,12 | 14,13 | 13,83 | 13,83 | 13,83 | 3.380.900 |
21 feb 2024 | 14,08 | 14,20 | 14,04 | 14,15 | 14,15 | 3.308.800 |
20 feb 2024 | 14,36 | 14,44 | 14,24 | 14,31 | 14,31 | 4.391.700 |
16 feb 2024 | 14,53 | 14,67 | 14,45 | 14,51 | 14,51 | 5.313.000 |
15 feb 2024 | 14,62 | 14,83 | 14,56 | 14,73 | 14,73 | 4.258.600 |
14 feb 2024 | 14,33 | 14,52 | 14,26 | 14,51 | 14,51 | 3.820.100 |
13 feb 2024 | 14,17 | 14,35 | 14,03 | 14,12 | 14,12 | 5.693.400 |
12 feb 2024 | 14,41 | 14,77 | 14,36 | 14,64 | 14,64 | 6.203.300 |
09 feb 2024 | 14,18 | 14,43 | 14,15 | 14,39 | 14,39 | 5.095.200 |
08 feb 2024 | 14,21 | 14,24 | 14,08 | 14,18 | 14,18 | 3.019.400 |
07 feb 2024 | 14,30 | 14,44 | 14,11 | 14,26 | 14,26 | 5.565.200 |
06 feb 2024 | 13,66 | 13,91 | 13,61 | 13,91 | 13,91 | 2.818.900 |
05 feb 2024 | 13,74 | 13,75 | 13,51 | 13,67 | 13,67 | 4.759.700 |
02 feb 2024 | 13,98 | 14,02 | 13,81 | 13,98 | 13,98 | 3.799.300 |
01 feb 2024 | 14,14 | 14,36 | 14,01 | 14,25 | 14,25 | 4.473.800 |
31 ene 2024 | 13,91 | 14,30 | 13,80 | 13,81 | 13,81 | 5.255.400 |
30 ene 2024 | 13,91 | 13,99 | 13,81 | 13,86 | 13,86 | 2.419.900 |
29 ene 2024 | 13,86 | 14,07 | 13,70 | 14,07 | 14,07 | 3.184.300 |
26 ene 2024 | 13,98 | 14,07 | 13,86 | 13,87 | 13,87 | 2.225.600 |
25 ene 2024 | 14,02 | 14,06 | 13,78 | 14,00 | 14,00 | 3.117.700 |
24 ene 2024 | 14,32 | 14,36 | 13,94 | 13,94 | 13,94 | 2.201.300 |
23 ene 2024 | 14,14 | 14,21 | 13,92 | 14,07 | 14,07 | 3.054.100 |
22 ene 2024 | 13,77 | 14,22 | 13,72 | 13,90 | 13,90 | 3.623.300 |
19 ene 2024 | 13,77 | 13,79 | 13,49 | 13,76 | 13,76 | 4.393.400 |
18 ene 2024 | 13,87 | 13,88 | 13,69 | 13,77 | 13,77 | 3.770.200 |
17 ene 2024 | 13,73 | 13,77 | 13,62 | 13,71 | 13,71 | 4.477.400 |
16 ene 2024 | 14,36 | 14,38 | 14,02 | 14,03 | 14,03 | 10.521.800 |
12 ene 2024 | 14,75 | 14,88 | 14,51 | 14,54 | 14,54 | 2.612.800 |
11 ene 2024 | 14,77 | 14,79 | 14,47 | 14,65 | 14,65 | 6.935.900 |
10 ene 2024 | 14,89 | 14,93 | 14,68 | 14,85 | 14,85 | 7.504.700 |
09 ene 2024 | 14,75 | 14,94 | 14,70 | 14,85 | 14,85 | 2.416.900 |
08 ene 2024 | 14,81 | 14,95 | 14,71 | 14,90 | 14,90 | 3.119.300 |
05 ene 2024 | 14,76 | 15,07 | 14,70 | 14,80 | 14,80 | 3.789.800 |
04 ene 2024 | 14,99 | 15,01 | 14,83 | 14,85 | 14,85 | 3.894.400 |
03 ene 2024 | 15,10 | 15,13 | 14,82 | 15,04 | 15,04 | 4.564.700 |
02 ene 2024 | 15,34 | 15,66 | 15,30 | 15,39 | 15,39 | 4.067.800 |
29 dic 2023 | 15,78 | 15,78 | 15,56 | 15,57 | 15,57 | 3.291.900 |
28 dic 2023 | 15,62 | 15,81 | 15,61 | 15,73 | 15,73 | 3.091.700 |
27 dic 2023 | 15,66 | 15,70 | 15,59 | 15,64 | 15,64 | 2.918.700 |
26 dic 2023 | 15,37 | 15,64 | 15,37 | 15,60 | 15,60 | 3.208.900 |
22 dic 2023 | 15,40 | 15,49 | 15,30 | 15,39 | 15,39 | 2.675.800 |
21 dic 2023 | 15,20 | 15,42 | 15,18 | 15,37 | 15,37 | 8.553.700 |
20 dic 2023 | 15,30 | 15,35 | 14,89 | 14,89 | 14,89 | 10.795.700 |
20 dic 2023 | 0.123 Dividendo | |||||
19 dic 2023 | 15,27 | 15,51 | 15,15 | 15,50 | 15,38 | 4.400.200 |
18 dic 2023 | 15,11 | 15,29 | 14,99 | 15,09 | 14,97 | 4.347.300 |
15 dic 2023 | 15,24 | 15,40 | 15,12 | 15,30 | 15,18 | 7.214.400 |
14 dic 2023 | 14,83 | 15,39 | 14,81 | 15,19 | 15,07 | 7.358.600 |
13 dic 2023 | 13,75 | 14,49 | 13,71 | 14,49 | 14,38 | 6.208.600 |
12 dic 2023 | 14,03 | 14,05 | 13,70 | 13,89 | 13,78 | 4.558.800 |
11 dic 2023 | 14,03 | 14,17 | 14,01 | 14,13 | 14,02 | 3.400.700 |
08 dic 2023 | 14,23 | 14,35 | 14,01 | 14,09 | 13,98 | 2.718.900 |
07 dic 2023 | 14,25 | 14,30 | 14,16 | 14,25 | 14,14 | 2.659.400 |
06 dic 2023 | 14,46 | 14,50 | 14,20 | 14,21 | 14,10 | 4.509.700 |
05 dic 2023 | 14,45 | 14,54 | 14,35 | 14,39 | 14,28 | 3.233.800 |
04 dic 2023 | 14,52 | 14,68 | 14,48 | 14,54 | 14,42 | 4.470.500 |
01 dic 2023 | 14,12 | 14,59 | 14,03 | 14,59 | 14,47 | 3.039.200 |
30 nov 2023 | 14,13 | 14,27 | 14,01 | 14,21 | 14,10 | 2.900.000 |
29 nov 2023 | 14,09 | 14,27 | 14,06 | 14,10 | 13,99 | 4.566.900 |
28 nov 2023 | 13,73 | 13,99 | 13,67 | 13,95 | 13,84 | 3.638.000 |
27 nov 2023 | 13,81 | 13,88 | 13,75 | 13,77 | 13,66 | 2.791.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |