Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 15,70 | 15,85 | 15,28 | 15,41 | 15,41 | 15.390.200 |
17 abr 2024 | 16,17 | 16,46 | 15,48 | 15,66 | 15,66 | 14.771.100 |
16 abr 2024 | 15,71 | 16,41 | 15,42 | 16,08 | 16,08 | 14.810.900 |
15 abr 2024 | 16,08 | 16,38 | 15,79 | 15,86 | 15,86 | 16.827.700 |
12 abr 2024 | 16,54 | 16,63 | 16,01 | 16,06 | 16,06 | 15.330.800 |
11 abr 2024 | 16,46 | 16,75 | 16,32 | 16,69 | 16,69 | 8.686.900 |
10 abr 2024 | 17,19 | 17,27 | 16,37 | 16,37 | 16,37 | 11.675.200 |
09 abr 2024 | 17,14 | 17,57 | 17,14 | 17,29 | 17,29 | 5.330.400 |
08 abr 2024 | 17,03 | 17,32 | 16,84 | 17,15 | 17,15 | 8.473.300 |
05 abr 2024 | 17,30 | 17,43 | 16,83 | 16,94 | 16,94 | 7.474.200 |
04 abr 2024 | 17,17 | 17,79 | 17,16 | 17,40 | 17,40 | 17.560.700 |
03 abr 2024 | 17,47 | 17,49 | 16,85 | 17,03 | 17,03 | 17.606.700 |
02 abr 2024 | 16,84 | 17,62 | 16,84 | 17,48 | 17,48 | 18.990.000 |
01 abr 2024 | 16,91 | 17,04 | 16,70 | 16,84 | 16,84 | 14.675.000 |
28 mar 2024 | 16,28 | 17,06 | 16,26 | 16,98 | 16,98 | 14.700.600 |
27 mar 2024 | 15,50 | 16,34 | 15,50 | 16,34 | 16,34 | 12.501.400 |
26 mar 2024 | 15,68 | 15,83 | 15,39 | 15,50 | 15,50 | 17.212.700 |
25 mar 2024 | 15,70 | 15,87 | 15,60 | 15,69 | 15,69 | 7.443.800 |
22 mar 2024 | 15,75 | 15,88 | 15,40 | 15,64 | 15,64 | 17.686.800 |
21 mar 2024 | 16,20 | 16,20 | 15,78 | 15,88 | 15,88 | 9.877.300 |
20 mar 2024 | 15,50 | 16,35 | 15,50 | 16,19 | 16,19 | 15.866.700 |
20 mar 2024 | 0.15029 Dividendo | |||||
19 mar 2024 | 15,57 | 15,79 | 15,30 | 15,61 | 15,46 | 16.641.900 |
18 mar 2024 | 15,46 | 15,87 | 15,26 | 15,51 | 15,36 | 29.541.000 |
15 mar 2024 | 16,05 | 16,19 | 15,30 | 15,40 | 15,25 | 34.831.700 |
14 mar 2024 | 16,96 | 17,10 | 16,46 | 16,51 | 16,35 | 9.785.600 |
13 mar 2024 | 16,54 | 17,14 | 16,37 | 16,91 | 16,75 | 20.475.700 |
12 mar 2024 | 16,08 | 16,67 | 16,02 | 16,54 | 16,38 | 12.972.800 |
11 mar 2024 | 16,10 | 16,29 | 15,83 | 15,94 | 15,79 | 7.594.400 |
08 mar 2024 | 16,10 | 16,41 | 15,60 | 16,23 | 16,07 | 23.431.200 |
07 mar 2024 | 16,15 | 16,55 | 16,04 | 16,24 | 16,08 | 13.612.400 |
06 mar 2024 | 16,47 | 16,50 | 16,00 | 16,05 | 15,90 | 12.822.600 |
05 mar 2024 | 16,16 | 16,60 | 16,04 | 16,34 | 16,18 | 9.438.000 |
04 mar 2024 | 16,62 | 16,62 | 16,09 | 16,17 | 16,01 | 9.856.700 |
01 mar 2024 | 15,96 | 16,74 | 15,85 | 16,63 | 16,47 | 21.107.100 |
29 feb 2024 | 15,64 | 16,02 | 15,54 | 15,80 | 15,65 | 9.624.200 |
28 feb 2024 | 16,02 | 16,33 | 15,70 | 15,70 | 15,55 | 11.181.900 |
27 feb 2024 | 15,40 | 16,22 | 15,34 | 16,15 | 15,99 | 15.125.000 |
26 feb 2024 | 15,25 | 15,43 | 15,17 | 15,28 | 15,13 | 7.293.000 |
23 feb 2024 | 15,50 | 15,73 | 14,98 | 15,26 | 15,11 | 16.917.800 |
22 feb 2024 | 14,83 | 15,16 | 14,75 | 15,13 | 14,98 | 12.846.000 |
21 feb 2024 | 14,79 | 14,79 | 14,50 | 14,74 | 14,60 | 8.738.900 |
20 feb 2024 | 14,47 | 14,83 | 14,38 | 14,75 | 14,61 | 9.564.400 |
19 feb 2024 | 14,31 | 14,67 | 14,22 | 14,59 | 14,45 | 5.709.600 |
16 feb 2024 | 14,63 | 14,69 | 14,32 | 14,40 | 14,26 | 10.549.600 |
15 feb 2024 | 14,78 | 14,83 | 14,33 | 14,47 | 14,33 | 10.646.200 |
14 feb 2024 | 14,61 | 14,84 | 14,50 | 14,60 | 14,46 | 10.318.200 |
09 feb 2024 | 15,03 | 15,35 | 14,76 | 14,83 | 14,69 | 10.396.400 |
08 feb 2024 | 15,40 | 15,44 | 14,62 | 14,96 | 14,82 | 28.192.100 |
07 feb 2024 | 15,57 | 15,61 | 15,02 | 15,51 | 15,36 | 11.917.100 |
06 feb 2024 | 15,02 | 15,65 | 15,02 | 15,61 | 15,46 | 7.245.400 |
05 feb 2024 | 15,65 | 15,80 | 14,95 | 15,02 | 14,88 | 14.862.500 |
02 feb 2024 | 16,07 | 16,38 | 15,74 | 15,74 | 15,59 | 8.973.300 |
01 feb 2024 | 16,16 | 16,44 | 15,74 | 16,16 | 16,00 | 13.400.700 |
31 ene 2024 | 15,65 | 16,35 | 15,65 | 16,05 | 15,90 | 14.272.600 |
30 ene 2024 | 15,70 | 15,71 | 15,37 | 15,58 | 15,43 | 7.739.400 |
29 ene 2024 | 15,78 | 15,88 | 15,65 | 15,71 | 15,56 | 6.588.900 |
26 ene 2024 | 16,23 | 16,23 | 15,70 | 15,78 | 15,63 | 12.265.900 |
25 ene 2024 | 15,80 | 16,39 | 15,64 | 16,15 | 15,99 | 14.444.300 |
24 ene 2024 | 16,05 | 16,07 | 15,64 | 15,80 | 15,65 | 29.485.600 |
23 ene 2024 | 15,91 | 16,27 | 15,76 | 15,91 | 15,76 | 25.271.100 |
22 ene 2024 | 16,37 | 16,50 | 15,64 | 15,81 | 15,66 | 25.928.500 |
19 ene 2024 | 16,58 | 16,80 | 16,08 | 16,72 | 16,56 | 27.185.900 |
18 ene 2024 | 16,84 | 16,85 | 16,33 | 16,49 | 16,33 | 14.168.400 |
17 ene 2024 | 16,63 | 16,84 | 16,44 | 16,78 | 16,62 | 14.600.600 |
16 ene 2024 | 16,90 | 17,09 | 16,55 | 16,71 | 16,55 | 11.862.500 |
15 ene 2024 | 16,90 | 17,27 | 16,81 | 17,00 | 16,84 | 7.320.800 |
12 ene 2024 | 16,40 | 17,21 | 16,40 | 16,96 | 16,80 | 17.747.600 |
11 ene 2024 | 16,39 | 16,60 | 16,22 | 16,45 | 16,29 | 12.611.600 |
10 ene 2024 | 16,80 | 16,99 | 16,36 | 16,49 | 16,33 | 13.106.400 |
09 ene 2024 | 17,05 | 17,15 | 16,80 | 16,81 | 16,65 | 13.905.900 |
08 ene 2024 | 16,54 | 17,39 | 16,45 | 17,28 | 17,11 | 15.607.500 |
05 ene 2024 | 16,13 | 16,86 | 16,13 | 16,64 | 16,48 | 12.820.300 |
04 ene 2024 | 16,81 | 16,87 | 16,10 | 16,23 | 16,07 | 15.440.500 |
03 ene 2024 | 17,21 | 17,23 | 16,88 | 16,89 | 16,73 | 14.818.600 |
02 ene 2024 | 17,25 | 17,38 | 17,04 | 17,21 | 17,04 | 16.840.500 |
28 dic 2023 | 17,46 | 17,66 | 17,30 | 17,42 | 17,25 | 11.687.800 |
27 dic 2023 | 17,57 | 17,67 | 17,48 | 17,55 | 17,38 | 10.253.200 |
26 dic 2023 | 17,68 | 17,75 | 17,33 | 17,58 | 17,41 | 10.199.900 |
22 dic 2023 | 17,44 | 17,71 | 17,11 | 17,71 | 17,54 | 15.027.300 |
21 dic 2023 | 17,15 | 17,40 | 16,74 | 17,14 | 16,97 | 18.357.500 |
21 dic 2023 | 0.171544 Dividendo | |||||
20 dic 2023 | 17,34 | 17,38 | 17,04 | 17,11 | 16,78 | 12.511.200 |
19 dic 2023 | 17,47 | 17,51 | 17,25 | 17,34 | 17,00 | 11.151.600 |
18 dic 2023 | 17,48 | 17,59 | 17,19 | 17,30 | 16,96 | 10.600.100 |
15 dic 2023 | 17,83 | 17,96 | 16,98 | 17,30 | 16,96 | 33.358.000 |
14 dic 2023 | 16,91 | 17,49 | 16,86 | 17,45 | 17,11 | 27.256.900 |
13 dic 2023 | 16,19 | 16,82 | 15,95 | 16,73 | 16,40 | 24.451.100 |
12 dic 2023 | 16,36 | 16,61 | 16,11 | 16,19 | 15,87 | 14.091.100 |
11 dic 2023 | 16,47 | 16,47 | 16,06 | 16,27 | 15,95 | 12.236.700 |
08 dic 2023 | 16,71 | 16,78 | 16,24 | 16,45 | 16,13 | 18.282.300 |
07 dic 2023 | 16,40 | 16,90 | 16,32 | 16,62 | 16,29 | 19.270.600 |
06 dic 2023 | 16,35 | 16,66 | 16,25 | 16,38 | 16,06 | 19.541.300 |
05 dic 2023 | 16,16 | 16,62 | 16,00 | 16,25 | 15,93 | 16.333.900 |
04 dic 2023 | 16,30 | 16,44 | 15,93 | 16,05 | 15,74 | 20.190.300 |
01 dic 2023 | 16,41 | 16,75 | 16,18 | 16,38 | 16,06 | 29.681.000 |
30 nov 2023 | 16,25 | 16,51 | 15,86 | 16,37 | 16,05 | 28.037.900 |
29 nov 2023 | 15,61 | 16,25 | 15,61 | 16,09 | 15,78 | 48.674.000 |
28 nov 2023 | 14,96 | 15,53 | 14,73 | 15,45 | 15,15 | 28.408.100 |
27 nov 2023 | 14,71 | 15,23 | 14,65 | 14,87 | 14,58 | 18.277.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |