Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 15,12 | 15,43 | 15,10 | 15,15 | 15,15 | 1.554.738 |
27 jun 2024 | 14,80 | 15,10 | 14,73 | 15,09 | 15,09 | 1.406.365 |
26 jun 2024 | 14,60 | 15,03 | 14,51 | 14,96 | 14,96 | 1.145.929 |
25 jun 2024 | 14,73 | 14,84 | 14,59 | 14,73 | 14,73 | 1.022.956 |
24 jun 2024 | 14,50 | 14,68 | 14,20 | 14,63 | 14,63 | 1.421.871 |
21 jun 2024 | 14,85 | 14,99 | 14,28 | 14,50 | 14,50 | 4.795.649 |
20 jun 2024 | 15,42 | 15,60 | 14,77 | 14,81 | 14,81 | 2.131.982 |
19 jun 2024 | 15,40 | 15,57 | 15,31 | 15,57 | 15,57 | 1.003.577 |
18 jun 2024 | 15,60 | 15,64 | 15,20 | 15,50 | 15,50 | 1.392.358 |
17 jun 2024 | 15,22 | 15,70 | 15,20 | 15,46 | 15,46 | 1.540.045 |
14 jun 2024 | 15,20 | 15,58 | 15,11 | 15,41 | 15,41 | 1.722.065 |
13 jun 2024 | 15,36 | 15,39 | 15,02 | 15,11 | 15,11 | 1.369.230 |
12 jun 2024 | 14,95 | 15,36 | 14,87 | 15,20 | 15,20 | 1.681.797 |
11 jun 2024 | 15,18 | 15,42 | 14,98 | 15,01 | 15,01 | 2.385.556 |
07 jun 2024 | 14,42 | 15,44 | 14,29 | 15,33 | 15,33 | 2.857.898 |
06 jun 2024 | 14,00 | 15,14 | 13,63 | 14,51 | 14,51 | 8.335.128 |
05 jun 2024 | 15,70 | 16,10 | 15,67 | 15,69 | 15,69 | 1.598.230 |
04 jun 2024 | 15,93 | 15,96 | 15,61 | 15,69 | 15,69 | 1.654.178 |
03 jun 2024 | 16,06 | 16,40 | 15,76 | 15,76 | 15,76 | 1.751.767 |
31 may 2024 | 16,15 | 16,36 | 15,74 | 15,95 | 15,95 | 24.588.834 |
30 may 2024 | 16,22 | 16,33 | 15,96 | 16,24 | 16,24 | 2.085.023 |
29 may 2024 | 16,22 | 16,41 | 16,08 | 16,37 | 16,37 | 1.626.993 |
28 may 2024 | 16,80 | 16,89 | 16,40 | 16,45 | 16,45 | 1.509.119 |
27 may 2024 | 16,38 | 16,99 | 16,30 | 16,98 | 16,98 | 1.853.412 |
24 may 2024 | 16,80 | 17,00 | 16,25 | 16,32 | 16,32 | 1.877.875 |
23 may 2024 | 17,25 | 17,29 | 16,72 | 17,04 | 17,04 | 2.045.375 |
22 may 2024 | 17,22 | 17,42 | 16,95 | 17,36 | 17,36 | 2.516.710 |
21 may 2024 | 16,54 | 17,26 | 16,47 | 17,26 | 17,26 | 2.705.208 |
20 may 2024 | 16,00 | 16,54 | 15,99 | 16,54 | 16,54 | 1.426.109 |
17 may 2024 | 15,97 | 16,35 | 15,92 | 16,05 | 16,05 | 2.110.089 |
16 may 2024 | 17,12 | 17,26 | 16,19 | 16,26 | 16,26 | 2.869.510 |
15 may 2024 | 16,90 | 18,07 | 16,69 | 17,00 | 17,00 | 4.959.606 |
14 may 2024 | 15,69 | 16,01 | 15,61 | 15,88 | 15,88 | 1.821.364 |
13 may 2024 | 16,13 | 16,18 | 15,60 | 16,04 | 16,04 | 1.982.961 |
10 may 2024 | 16,39 | 16,57 | 16,24 | 16,24 | 16,24 | 2.843.923 |
09 may 2024 | 16,39 | 16,49 | 16,18 | 16,35 | 16,35 | 1.032.879 |
08 may 2024 | 16,66 | 16,77 | 16,43 | 16,48 | 16,48 | 1.639.730 |
07 may 2024 | 16,21 | 16,62 | 16,20 | 16,62 | 16,62 | 1.447.188 |
06 may 2024 | 16,34 | 16,34 | 15,92 | 16,11 | 16,11 | 1.618.818 |
03 may 2024 | 16,09 | 16,41 | 16,00 | 16,40 | 16,40 | 1.011.184 |
02 may 2024 | 15,82 | 16,09 | 15,67 | 16,00 | 16,00 | 1.286.244 |
01 may 2024 | 15,91 | 16,09 | 15,88 | 15,89 | 15,89 | 1.076.812 |
30 abr 2024 | 16,40 | 16,88 | 16,25 | 16,30 | 16,30 | 2.289.385 |
29 abr 2024 | 15,60 | 16,34 | 15,47 | 16,31 | 16,31 | 1.449.576 |
26 abr 2024 | 16,09 | 16,17 | 15,81 | 15,92 | 15,92 | 1.829.412 |
24 abr 2024 | 16,30 | 16,69 | 16,25 | 16,37 | 16,37 | 2.094.635 |
23 abr 2024 | 16,25 | 16,56 | 16,13 | 16,14 | 16,14 | 1.848.424 |
22 abr 2024 | 16,47 | 16,52 | 15,73 | 16,33 | 16,33 | 2.057.411 |
19 abr 2024 | 16,73 | 16,91 | 16,29 | 16,44 | 16,44 | 1.627.602 |
18 abr 2024 | 16,10 | 16,88 | 16,07 | 16,82 | 16,82 | 1.840.455 |
17 abr 2024 | 16,01 | 16,65 | 15,94 | 16,25 | 16,25 | 3.831.555 |
16 abr 2024 | 15,95 | 16,13 | 15,80 | 16,10 | 16,10 | 3.209.606 |
15 abr 2024 | 16,00 | 16,14 | 15,86 | 16,03 | 16,03 | 1.895.623 |
12 abr 2024 | 16,30 | 16,62 | 16,20 | 16,22 | 16,22 | 1.804.003 |
11 abr 2024 | 16,44 | 16,73 | 16,32 | 16,40 | 16,40 | 1.900.919 |
10 abr 2024 | 17,08 | 17,20 | 16,62 | 16,78 | 16,78 | 2.607.965 |
09 abr 2024 | 16,58 | 17,10 | 16,58 | 16,98 | 16,98 | 1.702.483 |
08 abr 2024 | 17,33 | 17,38 | 16,77 | 16,77 | 16,77 | 1.594.577 |
05 abr 2024 | 17,44 | 17,50 | 17,10 | 17,23 | 17,23 | 1.508.477 |
04 abr 2024 | 17,31 | 17,58 | 17,20 | 17,50 | 17,50 | 1.590.306 |
03 abr 2024 | 17,30 | 17,42 | 17,14 | 17,26 | 17,26 | 2.095.925 |
02 abr 2024 | 17,63 | 17,84 | 17,42 | 17,68 | 17,68 | 1.691.078 |
28 mar 2024 | 17,54 | 17,98 | 17,49 | 17,92 | 17,92 | 1.811.537 |
27 mar 2024 | 17,36 | 17,92 | 17,25 | 17,55 | 17,55 | 2.048.002 |
26 mar 2024 | 17,84 | 17,89 | 17,18 | 17,52 | 17,52 | 2.657.352 |
25 mar 2024 | 18,50 | 18,58 | 18,10 | 18,10 | 18,10 | 1.831.599 |
22 mar 2024 | 18,31 | 18,63 | 18,20 | 18,49 | 18,49 | 1.521.262 |
21 mar 2024 | 18,48 | 18,52 | 18,13 | 18,44 | 18,44 | 2.080.952 |
20 mar 2024 | 19,09 | 19,15 | 18,31 | 18,40 | 18,40 | 1.078.692 |
19 mar 2024 | 19,06 | 19,47 | 18,89 | 19,06 | 19,06 | 1.510.563 |
18 mar 2024 | 19,05 | 19,31 | 18,82 | 19,06 | 19,06 | 1.015.482 |
15 mar 2024 | 19,22 | 19,34 | 18,98 | 19,06 | 19,06 | 2.703.438 |
14 mar 2024 | 19,67 | 20,02 | 19,31 | 19,31 | 19,31 | 3.839.946 |
13 mar 2024 | 19,24 | 19,77 | 19,21 | 19,70 | 19,70 | 1.492.854 |
12 mar 2024 | 18,75 | 19,24 | 18,69 | 19,19 | 19,19 | 1.177.464 |
11 mar 2024 | 18,73 | 19,05 | 18,71 | 18,83 | 18,83 | 1.458.043 |
08 mar 2024 | 18,76 | 19,27 | 18,69 | 19,10 | 19,10 | 2.126.207 |
07 mar 2024 | 18,63 | 18,85 | 18,44 | 18,67 | 18,67 | 1.695.946 |
07 mar 2024 | 0.25 Dividendo | |||||
06 mar 2024 | 18,78 | 18,85 | 18,50 | 18,84 | 18,59 | 1.802.477 |
05 mar 2024 | 18,80 | 18,91 | 18,57 | 18,78 | 18,53 | 1.886.784 |
04 mar 2024 | 19,03 | 19,37 | 18,83 | 18,95 | 18,70 | 1.133.079 |
01 mar 2024 | 19,46 | 19,50 | 19,01 | 19,22 | 18,96 | 1.598.360 |
29 feb 2024 | 19,02 | 19,09 | 18,50 | 19,09 | 18,84 | 2.909.544 |
28 feb 2024 | 18,37 | 19,03 | 18,08 | 18,98 | 18,73 | 3.286.021 |
27 feb 2024 | 18,46 | 18,47 | 18,21 | 18,27 | 18,03 | 1.161.328 |
26 feb 2024 | 18,50 | 18,68 | 18,24 | 18,56 | 18,31 | 1.504.174 |
23 feb 2024 | 19,00 | 19,00 | 18,29 | 18,55 | 18,30 | 9.914.338 |
22 feb 2024 | 19,10 | 19,30 | 18,76 | 18,76 | 18,51 | 6.141.585 |
21 feb 2024 | 19,56 | 19,85 | 18,98 | 19,17 | 18,92 | 3.556.668 |
20 feb 2024 | 19,75 | 20,20 | 19,50 | 19,51 | 19,25 | 2.027.659 |
19 feb 2024 | 20,21 | 20,66 | 19,56 | 19,56 | 19,30 | 1.823.137 |
16 feb 2024 | 20,28 | 20,84 | 20,01 | 20,52 | 20,25 | 2.483.083 |
15 feb 2024 | 21,26 | 21,31 | 19,89 | 19,99 | 19,72 | 4.717.196 |
14 feb 2024 | 23,33 | 23,33 | 21,92 | 21,92 | 21,63 | 4.500.723 |
13 feb 2024 | 19,98 | 20,44 | 19,93 | 20,24 | 19,97 | 2.489.531 |
12 feb 2024 | 19,45 | 19,73 | 19,35 | 19,63 | 19,37 | 1.454.111 |
09 feb 2024 | 19,10 | 19,44 | 19,01 | 19,33 | 19,07 | 1.109.502 |
08 feb 2024 | 19,01 | 19,45 | 18,87 | 19,25 | 18,99 | 1.338.366 |
07 feb 2024 | 18,70 | 19,07 | 18,65 | 18,86 | 18,61 | 2.104.162 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |