Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 14,63 | 14,88 | 14,62 | 14,70 | 14,70 | 10.529.700 |
25 abr 2024 | 14,92 | 14,93 | 14,44 | 14,61 | 14,61 | 16.788.200 |
24 abr 2024 | 14,54 | 14,95 | 14,52 | 14,93 | 14,93 | 15.084.100 |
23 abr 2024 | 14,56 | 14,83 | 14,35 | 14,72 | 14,72 | 23.058.300 |
22 abr 2024 | 14,69 | 14,77 | 14,46 | 14,64 | 14,64 | 26.489.200 |
19 abr 2024 | 14,34 | 14,80 | 14,32 | 14,63 | 14,63 | 16.943.100 |
18 abr 2024 | 14,30 | 14,81 | 14,10 | 14,38 | 14,38 | 32.085.000 |
17 abr 2024 | 14,35 | 14,51 | 14,17 | 14,43 | 14,43 | 16.756.900 |
16 abr 2024 | 14,28 | 14,35 | 14,06 | 14,22 | 14,22 | 13.134.300 |
15 abr 2024 | 14,83 | 15,05 | 14,30 | 14,43 | 14,43 | 15.557.000 |
12 abr 2024 | 14,47 | 14,62 | 14,37 | 14,61 | 14,61 | 12.745.200 |
11 abr 2024 | 14,92 | 14,92 | 14,33 | 14,72 | 14,72 | 13.274.900 |
10 abr 2024 | 15,18 | 15,18 | 14,68 | 14,84 | 14,84 | 15.203.200 |
09 abr 2024 | 15,50 | 15,55 | 15,25 | 15,53 | 15,53 | 9.565.300 |
08 abr 2024 | 15,21 | 15,51 | 15,14 | 15,45 | 15,45 | 8.256.100 |
05 abr 2024 | 14,99 | 15,21 | 14,90 | 15,06 | 15,06 | 11.254.000 |
04 abr 2024 | 15,53 | 15,62 | 15,01 | 15,08 | 15,08 | 10.365.600 |
03 abr 2024 | 15,25 | 15,46 | 15,19 | 15,24 | 15,24 | 7.952.200 |
02 abr 2024 | 15,33 | 15,47 | 15,16 | 15,26 | 15,26 | 9.397.800 |
01 abr 2024 | 15,81 | 15,85 | 15,49 | 15,49 | 15,49 | 8.025.000 |
28 mar 2024 | 15,64 | 15,86 | 15,64 | 15,81 | 15,81 | 10.561.000 |
27 mar 2024 | 15,18 | 15,65 | 15,16 | 15,64 | 15,64 | 11.001.800 |
26 mar 2024 | 15,30 | 15,32 | 14,99 | 15,06 | 15,06 | 9.889.700 |
25 mar 2024 | 15,11 | 15,32 | 15,07 | 15,19 | 15,19 | 7.131.100 |
22 mar 2024 | 15,44 | 15,54 | 15,02 | 15,03 | 15,03 | 8.422.500 |
21 mar 2024 | 15,16 | 15,50 | 15,15 | 15,36 | 15,36 | 12.163.300 |
20 mar 2024 | 14,38 | 15,12 | 14,34 | 15,04 | 15,04 | 9.810.900 |
19 mar 2024 | 14,35 | 14,52 | 14,30 | 14,49 | 14,49 | 9.561.900 |
18 mar 2024 | 14,48 | 14,51 | 14,24 | 14,44 | 14,44 | 8.196.400 |
15 mar 2024 | 14,22 | 14,70 | 14,22 | 14,48 | 14,48 | 31.490.400 |
14 mar 2024 | 14,75 | 14,94 | 14,31 | 14,42 | 14,42 | 14.072.100 |
13 mar 2024 | 14,85 | 15,09 | 14,84 | 14,93 | 14,93 | 11.962.500 |
12 mar 2024 | 14,94 | 15,03 | 14,74 | 14,81 | 14,81 | 12.584.200 |
11 mar 2024 | 14,87 | 14,99 | 14,74 | 14,92 | 14,92 | 14.485.400 |
08 mar 2024 | 15,20 | 15,24 | 14,91 | 14,92 | 14,92 | 15.490.100 |
07 mar 2024 | 15,17 | 15,29 | 14,88 | 14,97 | 14,97 | 16.711.400 |
06 mar 2024 | 14,94 | 15,21 | 14,62 | 14,99 | 14,99 | 17.852.700 |
05 mar 2024 | 14,47 | 15,18 | 14,47 | 15,02 | 15,02 | 19.880.600 |
04 mar 2024 | 14,48 | 14,79 | 14,37 | 14,58 | 14,58 | 18.566.200 |
01 mar 2024 | 14,19 | 14,26 | 13,85 | 14,19 | 14,19 | 13.605.200 |
29 feb 2024 | 14,16 | 14,47 | 14,08 | 14,27 | 14,27 | 15.456.700 |
28 feb 2024 | 13,98 | 14,19 | 13,90 | 13,92 | 13,92 | 10.548.200 |
27 feb 2024 | 13,83 | 14,18 | 13,81 | 14,14 | 14,14 | 12.903.300 |
26 feb 2024 | 13,95 | 14,18 | 13,67 | 13,68 | 13,68 | 18.307.000 |
26 feb 2024 | 0.205 Dividendo | |||||
23 feb 2024 | 14,33 | 14,42 | 14,21 | 14,26 | 14,06 | 10.685.600 |
22 feb 2024 | 14,32 | 14,67 | 14,22 | 14,35 | 14,14 | 15.507.400 |
21 feb 2024 | 14,10 | 14,36 | 13,94 | 14,26 | 14,06 | 18.957.300 |
20 feb 2024 | 13,85 | 14,34 | 13,85 | 14,19 | 13,99 | 22.490.900 |
16 feb 2024 | 14,01 | 14,19 | 13,90 | 14,07 | 13,87 | 15.551.700 |
15 feb 2024 | 14,00 | 14,33 | 13,94 | 14,20 | 14,00 | 13.806.000 |
14 feb 2024 | 13,71 | 13,92 | 13,51 | 13,86 | 13,66 | 16.183.900 |
13 feb 2024 | 13,70 | 13,75 | 13,25 | 13,53 | 13,34 | 22.765.500 |
12 feb 2024 | 13,90 | 14,37 | 13,90 | 14,13 | 13,93 | 18.782.400 |
09 feb 2024 | 13,93 | 13,97 | 13,64 | 13,89 | 13,69 | 13.300.100 |
08 feb 2024 | 13,78 | 13,97 | 13,57 | 13,87 | 13,67 | 11.566.200 |
07 feb 2024 | 13,97 | 14,02 | 13,43 | 13,90 | 13,70 | 19.449.800 |
06 feb 2024 | 14,18 | 14,46 | 13,76 | 13,90 | 13,70 | 24.927.300 |
05 feb 2024 | 14,20 | 14,38 | 14,08 | 14,22 | 14,02 | 17.498.000 |
02 feb 2024 | 13,90 | 14,46 | 13,81 | 14,37 | 14,16 | 17.466.700 |
01 feb 2024 | 14,55 | 14,64 | 13,54 | 14,17 | 13,97 | 42.359.000 |
31 ene 2024 | 14,52 | 14,99 | 14,50 | 14,53 | 14,32 | 33.638.800 |
30 ene 2024 | 14,85 | 15,01 | 14,76 | 15,00 | 14,78 | 13.187.400 |
29 ene 2024 | 14,64 | 14,89 | 14,57 | 14,87 | 14,66 | 10.141.300 |
26 ene 2024 | 14,64 | 14,77 | 14,52 | 14,67 | 14,46 | 17.847.600 |
25 ene 2024 | 14,65 | 14,74 | 14,29 | 14,54 | 14,33 | 13.716.900 |
24 ene 2024 | 14,60 | 14,77 | 14,39 | 14,44 | 14,23 | 20.178.500 |
23 ene 2024 | 14,24 | 14,49 | 14,18 | 14,41 | 14,20 | 19.705.600 |
22 ene 2024 | 14,01 | 14,30 | 13,95 | 14,20 | 14,00 | 17.508.300 |
19 ene 2024 | 13,23 | 14,00 | 13,13 | 13,94 | 13,74 | 26.870.000 |
18 ene 2024 | 13,45 | 13,79 | 12,94 | 13,20 | 13,01 | 38.124.600 |
17 ene 2024 | 13,67 | 14,04 | 13,59 | 13,84 | 13,64 | 25.133.800 |
16 ene 2024 | 13,93 | 14,01 | 13,71 | 13,92 | 13,72 | 17.038.600 |
12 ene 2024 | 14,45 | 14,48 | 13,92 | 14,20 | 14,00 | 19.335.900 |
11 ene 2024 | 14,35 | 14,42 | 13,96 | 14,39 | 14,18 | 16.844.600 |
10 ene 2024 | 14,54 | 14,57 | 14,28 | 14,46 | 14,25 | 14.356.700 |
09 ene 2024 | 14,64 | 14,68 | 14,48 | 14,59 | 14,38 | 15.962.900 |
08 ene 2024 | 14,54 | 14,73 | 14,39 | 14,70 | 14,49 | 12.765.400 |
05 ene 2024 | 14,34 | 14,91 | 14,26 | 14,64 | 14,43 | 22.168.300 |
04 ene 2024 | 14,20 | 14,50 | 14,12 | 14,33 | 14,12 | 17.921.100 |
03 ene 2024 | 14,36 | 14,45 | 14,08 | 14,18 | 13,98 | 16.527.000 |
02 ene 2024 | 14,30 | 14,79 | 14,23 | 14,61 | 14,40 | 15.425.600 |
29 dic 2023 | 14,53 | 14,55 | 14,34 | 14,40 | 14,19 | 10.085.500 |
28 dic 2023 | 14,41 | 14,57 | 14,40 | 14,54 | 14,33 | 7.031.700 |
27 dic 2023 | 14,43 | 14,58 | 14,29 | 14,52 | 14,31 | 7.038.800 |
26 dic 2023 | 14,33 | 14,51 | 14,20 | 14,45 | 14,24 | 7.443.600 |
22 dic 2023 | 14,37 | 14,51 | 14,20 | 14,29 | 14,08 | 7.004.200 |
21 dic 2023 | 14,27 | 14,39 | 14,15 | 14,28 | 14,07 | 12.421.400 |
20 dic 2023 | 14,40 | 14,54 | 14,07 | 14,08 | 13,88 | 18.190.300 |
19 dic 2023 | 14,15 | 14,41 | 14,04 | 14,36 | 14,15 | 15.358.300 |
18 dic 2023 | 14,44 | 14,46 | 14,10 | 14,11 | 13,91 | 14.594.700 |
15 dic 2023 | 14,66 | 14,80 | 14,27 | 14,32 | 14,11 | 25.883.400 |
14 dic 2023 | 14,52 | 14,88 | 14,36 | 14,77 | 14,56 | 30.756.800 |
13 dic 2023 | 13,02 | 14,00 | 12,94 | 13,96 | 13,76 | 19.030.500 |
12 dic 2023 | 13,12 | 13,18 | 12,95 | 13,02 | 12,83 | 10.495.800 |
11 dic 2023 | 13,25 | 13,29 | 13,11 | 13,17 | 12,98 | 8.685.100 |
08 dic 2023 | 13,08 | 13,35 | 13,05 | 13,26 | 13,07 | 13.676.900 |
07 dic 2023 | 13,03 | 13,30 | 12,95 | 13,11 | 12,92 | 13.727.000 |
06 dic 2023 | 13,02 | 13,42 | 12,96 | 12,96 | 12,77 | 10.764.200 |
05 dic 2023 | 13,25 | 13,25 | 12,76 | 12,94 | 12,75 | 21.383.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |