Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 15,38 | 15,90 | 15,35 | 15,57 | 15,57 | 2.420.600 |
28 jun 2024 | 15,78 | 15,84 | 15,50 | 15,54 | 15,54 | 6.900.300 |
27 jun 2024 | 15,30 | 15,88 | 15,30 | 15,86 | 15,86 | 6.005.400 |
26 jun 2024 | 14,96 | 15,42 | 14,90 | 15,38 | 15,38 | 7.125.100 |
25 jun 2024 | 15,42 | 15,48 | 15,06 | 15,08 | 15,08 | 6.893.000 |
24 jun 2024 | 15,11 | 15,44 | 15,11 | 15,41 | 15,41 | 5.127.300 |
21 jun 2024 | 14,81 | 15,29 | 14,80 | 15,11 | 15,11 | 8.212.700 |
20 jun 2024 | 15,18 | 15,41 | 14,84 | 14,90 | 14,90 | 3.701.600 |
19 jun 2024 | 14,65 | 15,13 | 14,58 | 15,12 | 15,12 | 4.813.700 |
18 jun 2024 | 14,55 | 14,94 | 14,48 | 14,78 | 14,78 | 7.096.300 |
17 jun 2024 | 14,80 | 14,85 | 14,48 | 14,54 | 14,54 | 5.623.500 |
14 jun 2024 | 14,86 | 15,18 | 14,58 | 14,80 | 14,80 | 9.902.100 |
13 jun 2024 | 14,90 | 15,03 | 14,71 | 14,89 | 14,89 | 5.164.200 |
12 jun 2024 | 15,13 | 15,21 | 14,75 | 14,89 | 14,89 | 18.403.037 |
11 jun 2024 | 14,86 | 15,06 | 14,80 | 14,87 | 14,87 | 4.905.100 |
10 jun 2024 | 15,08 | 15,25 | 14,85 | 14,85 | 14,85 | 7.427.400 |
07 jun 2024 | 15,11 | 15,32 | 15,02 | 15,10 | 15,10 | 6.486.800 |
06 jun 2024 | 15,09 | 15,59 | 15,06 | 15,33 | 15,33 | 5.061.600 |
05 jun 2024 | 15,00 | 15,41 | 14,89 | 15,17 | 15,17 | 11.972.100 |
04 jun 2024 | 14,95 | 15,20 | 14,86 | 15,05 | 15,05 | 8.921.800 |
03 jun 2024 | 14,84 | 15,20 | 14,82 | 14,99 | 14,99 | 11.823.200 |
31 may 2024 | 14,68 | 14,95 | 14,62 | 14,85 | 14,85 | 11.872.400 |
29 may 2024 | 14,70 | 14,91 | 14,47 | 14,75 | 14,75 | 8.975.900 |
28 may 2024 | 15,50 | 15,52 | 14,83 | 14,83 | 14,83 | 7.305.300 |
27 may 2024 | 15,45 | 15,50 | 15,20 | 15,28 | 15,28 | 2.819.700 |
24 may 2024 | 15,65 | 15,74 | 15,43 | 15,44 | 15,44 | 4.724.100 |
23 may 2024 | 15,95 | 16,01 | 15,54 | 15,59 | 15,59 | 6.820.400 |
22 may 2024 | 16,15 | 16,43 | 15,98 | 16,04 | 16,04 | 8.279.500 |
21 may 2024 | 16,36 | 16,47 | 15,94 | 16,29 | 16,29 | 7.299.200 |
20 may 2024 | 16,44 | 16,55 | 16,22 | 16,41 | 16,41 | 6.491.200 |
17 may 2024 | 16,55 | 16,63 | 16,36 | 16,48 | 16,48 | 4.983.000 |
16 may 2024 | 16,50 | 16,65 | 16,14 | 16,54 | 16,54 | 6.628.400 |
15 may 2024 | 15,72 | 16,48 | 15,44 | 16,48 | 16,48 | 13.016.900 |
14 may 2024 | 17,00 | 17,23 | 15,73 | 15,76 | 15,76 | 17.712.500 |
13 may 2024 | 17,30 | 17,69 | 17,30 | 17,40 | 17,40 | 4.231.400 |
10 may 2024 | 17,20 | 17,43 | 17,16 | 17,25 | 17,25 | 3.979.200 |
09 may 2024 | 17,22 | 17,37 | 16,88 | 17,21 | 17,21 | 5.269.500 |
08 may 2024 | 17,20 | 17,62 | 17,19 | 17,59 | 17,59 | 4.091.600 |
07 may 2024 | 17,49 | 17,61 | 17,20 | 17,34 | 17,34 | 5.701.500 |
06 may 2024 | 17,16 | 17,51 | 17,12 | 17,27 | 17,27 | 5.800.800 |
03 may 2024 | 17,09 | 17,30 | 16,95 | 17,08 | 17,08 | 10.198.700 |
02 may 2024 | 16,90 | 17,15 | 16,72 | 16,72 | 16,72 | 4.637.900 |
30 abr 2024 | 16,83 | 16,90 | 16,57 | 16,59 | 16,59 | 3.735.300 |
29 abr 2024 | 16,88 | 16,97 | 16,58 | 16,88 | 16,88 | 4.783.800 |
26 abr 2024 | 16,70 | 17,02 | 16,52 | 16,88 | 16,88 | 3.752.700 |
25 abr 2024 | 16,38 | 16,64 | 16,16 | 16,52 | 16,52 | 4.616.400 |
24 abr 2024 | 16,66 | 16,80 | 16,28 | 16,44 | 16,44 | 3.594.200 |
23 abr 2024 | 15,87 | 16,96 | 15,80 | 16,70 | 16,70 | 7.001.600 |
22 abr 2024 | 16,13 | 16,33 | 16,02 | 16,05 | 16,05 | 3.751.100 |
19 abr 2024 | 16,11 | 16,53 | 15,97 | 16,09 | 16,09 | 8.920.100 |
18 abr 2024 | 16,20 | 16,42 | 15,99 | 16,09 | 16,09 | 5.516.900 |
17 abr 2024 | 16,54 | 16,60 | 16,15 | 16,25 | 16,25 | 6.622.100 |
16 abr 2024 | 16,68 | 16,70 | 16,37 | 16,40 | 16,40 | 10.569.600 |
15 abr 2024 | 16,86 | 17,01 | 16,51 | 16,86 | 16,86 | 7.877.900 |
12 abr 2024 | 17,15 | 17,28 | 16,73 | 16,92 | 16,92 | 6.647.400 |
11 abr 2024 | 17,50 | 17,56 | 17,05 | 17,27 | 17,27 | 5.723.600 |
10 abr 2024 | 17,70 | 17,79 | 17,45 | 17,50 | 17,50 | 6.540.000 |
09 abr 2024 | 17,75 | 17,97 | 17,68 | 17,85 | 17,85 | 5.726.400 |
09 abr 2024 | 0.032416 Dividendo | |||||
08 abr 2024 | 17,62 | 18,05 | 17,47 | 17,74 | 17,71 | 9.193.500 |
05 abr 2024 | 17,87 | 17,87 | 17,27 | 17,60 | 17,57 | 7.319.700 |
04 abr 2024 | 18,00 | 18,21 | 17,71 | 17,79 | 17,76 | 6.703.800 |
03 abr 2024 | 17,15 | 18,06 | 16,82 | 17,85 | 17,82 | 11.098.900 |
02 abr 2024 | 17,28 | 17,47 | 16,89 | 17,24 | 17,21 | 8.338.000 |
01 abr 2024 | 17,85 | 17,97 | 17,25 | 17,39 | 17,36 | 11.831.800 |
28 mar 2024 | 18,03 | 18,21 | 17,64 | 17,88 | 17,85 | 7.900.600 |
27 mar 2024 | 18,62 | 18,85 | 18,08 | 18,20 | 18,17 | 29.706.500 |
26 mar 2024 | 18,28 | 18,73 | 18,10 | 18,62 | 18,59 | 14.039.700 |
25 mar 2024 | 18,25 | 18,42 | 17,67 | 18,22 | 18,19 | 29.894.100 |
22 mar 2024 | 18,25 | 18,42 | 17,67 | 17,82 | 17,79 | 17.443.700 |
21 mar 2024 | 18,42 | 18,57 | 17,90 | 18,38 | 18,35 | 7.649.100 |
20 mar 2024 | 17,79 | 18,48 | 17,64 | 18,28 | 18,25 | 9.218.000 |
20 mar 2024 | 0.707658 Dividendo | |||||
19 mar 2024 | 18,50 | 18,65 | 18,25 | 18,50 | 17,76 | 12.111.600 |
18 mar 2024 | 18,20 | 18,47 | 18,09 | 18,40 | 17,66 | 27.681.000 |
15 mar 2024 | 18,49 | 18,53 | 18,06 | 18,16 | 17,43 | 14.267.000 |
14 mar 2024 | 18,37 | 18,55 | 18,12 | 18,52 | 17,78 | 13.062.700 |
13 mar 2024 | 18,35 | 19,06 | 18,35 | 18,75 | 18,00 | 18.050.800 |
12 mar 2024 | 17,35 | 18,55 | 16,93 | 18,48 | 17,74 | 24.032.400 |
11 mar 2024 | 17,59 | 17,81 | 17,11 | 17,33 | 16,64 | 13.141.800 |
08 mar 2024 | 17,10 | 17,64 | 17,01 | 17,58 | 16,88 | 11.301.200 |
07 mar 2024 | 16,98 | 17,27 | 16,76 | 17,27 | 16,58 | 4.234.200 |
06 mar 2024 | 16,78 | 17,08 | 16,74 | 16,98 | 16,30 | 10.109.000 |
05 mar 2024 | 16,16 | 16,78 | 15,95 | 16,68 | 16,01 | 6.896.700 |
04 mar 2024 | 16,62 | 16,62 | 16,05 | 16,15 | 15,50 | 7.490.200 |
01 mar 2024 | 16,38 | 16,62 | 16,34 | 16,62 | 15,96 | 4.861.700 |
29 feb 2024 | 16,46 | 16,55 | 16,04 | 16,31 | 15,66 | 12.624.100 |
28 feb 2024 | 16,85 | 16,85 | 16,50 | 16,56 | 15,90 | 4.107.300 |
27 feb 2024 | 16,59 | 16,99 | 16,54 | 16,91 | 16,23 | 6.302.000 |
26 feb 2024 | 16,55 | 16,77 | 16,25 | 16,47 | 15,81 | 6.383.800 |
23 feb 2024 | 16,89 | 16,97 | 16,51 | 16,54 | 15,88 | 4.268.100 |
22 feb 2024 | 16,77 | 17,15 | 16,64 | 16,93 | 16,25 | 6.037.900 |
21 feb 2024 | 16,65 | 16,82 | 16,39 | 16,70 | 16,03 | 4.701.800 |
20 feb 2024 | 16,20 | 16,81 | 16,15 | 16,75 | 16,08 | 8.212.400 |
19 feb 2024 | 16,24 | 16,31 | 16,11 | 16,25 | 15,60 | 5.652.600 |
16 feb 2024 | 16,35 | 16,46 | 16,07 | 16,32 | 15,67 | 7.855.800 |
15 feb 2024 | 16,87 | 16,98 | 16,27 | 16,28 | 15,63 | 7.523.700 |
14 feb 2024 | 16,30 | 16,89 | 16,30 | 16,70 | 16,03 | 13.111.200 |
09 feb 2024 | 16,48 | 16,67 | 16,19 | 16,49 | 15,83 | 10.858.100 |
08 feb 2024 | 16,75 | 16,87 | 16,11 | 16,52 | 15,86 | 12.772.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |