Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 15,88 | 16,11 | 15,75 | 16,06 | 16,06 | 96.988 |
29 abr 2024 | 15,90 | 16,02 | 15,80 | 16,00 | 16,00 | 922.000 |
26 abr 2024 | 15,39 | 15,77 | 15,30 | 15,73 | 15,73 | 1.717.600 |
25 abr 2024 | 15,21 | 15,42 | 15,02 | 15,34 | 15,34 | 1.979.300 |
24 abr 2024 | 15,33 | 15,63 | 15,18 | 15,45 | 15,45 | 1.243.700 |
23 abr 2024 | 15,20 | 15,64 | 15,20 | 15,42 | 15,42 | 1.170.900 |
22 abr 2024 | 14,97 | 15,20 | 14,82 | 15,11 | 15,11 | 1.153.000 |
19 abr 2024 | 14,80 | 15,04 | 14,72 | 14,83 | 14,83 | 1.047.400 |
18 abr 2024 | 14,97 | 15,12 | 14,81 | 14,87 | 14,87 | 1.017.900 |
17 abr 2024 | 15,28 | 15,39 | 14,84 | 14,86 | 14,86 | 1.214.100 |
16 abr 2024 | 15,10 | 15,31 | 14,78 | 15,13 | 15,13 | 2.099.000 |
15 abr 2024 | 15,84 | 15,92 | 15,11 | 15,24 | 15,24 | 1.501.300 |
12 abr 2024 | 15,88 | 15,91 | 15,30 | 15,63 | 15,63 | 1.813.600 |
11 abr 2024 | 15,93 | 16,15 | 15,75 | 16,00 | 16,00 | 1.935.600 |
10 abr 2024 | 15,76 | 15,93 | 15,51 | 15,86 | 15,86 | 1.697.200 |
09 abr 2024 | 16,40 | 16,51 | 16,28 | 16,40 | 16,40 | 1.306.000 |
08 abr 2024 | 16,45 | 16,50 | 16,17 | 16,37 | 16,37 | 1.066.600 |
05 abr 2024 | 16,25 | 16,43 | 16,14 | 16,25 | 16,25 | 1.253.600 |
04 abr 2024 | 16,69 | 16,76 | 16,23 | 16,34 | 16,34 | 1.442.300 |
03 abr 2024 | 16,08 | 16,41 | 16,06 | 16,37 | 16,37 | 1.207.800 |
02 abr 2024 | 16,11 | 16,27 | 15,86 | 16,19 | 16,19 | 1.300.900 |
01 abr 2024 | 16,78 | 16,79 | 16,41 | 16,44 | 16,44 | 997.600 |
28 mar 2024 | 16,72 | 17,02 | 16,67 | 16,79 | 16,79 | 1.601.700 |
27 mar 2024 | 16,51 | 16,85 | 16,51 | 16,75 | 16,75 | 1.906.800 |
26 mar 2024 | 16,42 | 16,52 | 16,23 | 16,29 | 16,29 | 1.223.500 |
25 mar 2024 | 16,18 | 16,53 | 16,15 | 16,35 | 16,35 | 1.112.600 |
22 mar 2024 | 16,29 | 16,39 | 15,94 | 15,94 | 15,94 | 761.600 |
21 mar 2024 | 16,28 | 16,39 | 16,15 | 16,32 | 16,32 | 940.100 |
20 mar 2024 | 15,59 | 16,33 | 15,47 | 16,15 | 16,15 | 1.328.000 |
19 mar 2024 | 15,65 | 16,03 | 15,64 | 15,67 | 15,67 | 1.405.500 |
18 mar 2024 | 15,83 | 15,90 | 15,69 | 15,79 | 15,79 | 1.174.200 |
15 mar 2024 | 15,88 | 16,19 | 15,80 | 15,87 | 15,87 | 2.543.300 |
14 mar 2024 | 16,17 | 16,19 | 15,83 | 16,07 | 16,07 | 2.109.500 |
13 mar 2024 | 16,23 | 16,57 | 16,19 | 16,20 | 16,20 | 2.769.300 |
12 mar 2024 | 15,99 | 16,32 | 15,90 | 16,30 | 16,30 | 4.203.600 |
11 mar 2024 | 15,78 | 16,16 | 15,61 | 16,06 | 16,06 | 2.122.200 |
08 mar 2024 | 16,27 | 16,41 | 15,83 | 15,99 | 15,99 | 2.366.400 |
07 mar 2024 | 15,50 | 16,12 | 15,41 | 16,11 | 16,11 | 3.035.200 |
06 mar 2024 | 15,57 | 15,59 | 15,21 | 15,40 | 15,40 | 2.589.200 |
05 mar 2024 | 15,20 | 15,58 | 15,17 | 15,34 | 15,34 | 2.440.000 |
04 mar 2024 | 14,79 | 15,38 | 14,79 | 15,36 | 15,36 | 1.961.800 |
01 mar 2024 | 14,44 | 15,03 | 14,24 | 14,78 | 14,78 | 2.883.800 |
29 feb 2024 | 14,18 | 14,68 | 14,16 | 14,37 | 14,37 | 3.366.400 |
29 feb 2024 | 0.3 Dividendo | |||||
28 feb 2024 | 14,49 | 14,65 | 14,23 | 14,32 | 14,02 | 2.890.300 |
27 feb 2024 | 14,96 | 14,98 | 14,56 | 14,69 | 14,38 | 1.929.000 |
26 feb 2024 | 14,42 | 14,91 | 14,41 | 14,76 | 14,45 | 2.753.600 |
23 feb 2024 | 14,93 | 14,98 | 14,24 | 14,54 | 14,24 | 3.416.300 |
22 feb 2024 | 13,64 | 14,86 | 13,64 | 14,73 | 14,42 | 9.195.700 |
21 feb 2024 | 12,31 | 12,55 | 12,30 | 12,43 | 12,17 | 3.373.300 |
20 feb 2024 | 12,58 | 12,68 | 12,27 | 12,43 | 12,17 | 6.947.100 |
16 feb 2024 | 12,85 | 13,06 | 12,68 | 12,81 | 12,54 | 2.386.300 |
15 feb 2024 | 12,95 | 13,26 | 12,90 | 13,12 | 12,85 | 1.602.600 |
14 feb 2024 | 12,92 | 12,99 | 12,62 | 12,75 | 12,48 | 1.441.300 |
13 feb 2024 | 12,72 | 12,93 | 12,51 | 12,75 | 12,48 | 1.973.600 |
12 feb 2024 | 12,91 | 13,47 | 12,91 | 13,30 | 13,02 | 1.165.200 |
09 feb 2024 | 12,85 | 12,88 | 12,58 | 12,84 | 12,57 | 1.008.300 |
08 feb 2024 | 12,75 | 12,97 | 12,71 | 12,85 | 12,58 | 1.676.000 |
07 feb 2024 | 12,74 | 12,86 | 12,52 | 12,72 | 12,45 | 1.301.900 |
06 feb 2024 | 12,73 | 13,05 | 12,68 | 12,70 | 12,43 | 1.339.000 |
05 feb 2024 | 12,78 | 12,85 | 12,53 | 12,73 | 12,46 | 987.200 |
02 feb 2024 | 13,04 | 13,22 | 12,84 | 13,04 | 12,77 | 1.414.000 |
01 feb 2024 | 13,10 | 13,35 | 12,89 | 13,30 | 13,02 | 1.347.000 |
31 ene 2024 | 13,50 | 13,74 | 13,00 | 13,02 | 12,75 | 1.709.900 |
30 ene 2024 | 13,80 | 13,85 | 13,52 | 13,52 | 13,24 | 1.344.900 |
29 ene 2024 | 13,69 | 14,01 | 13,54 | 13,93 | 13,64 | 1.470.000 |
26 ene 2024 | 13,82 | 13,94 | 13,65 | 13,72 | 13,43 | 979.400 |
25 ene 2024 | 13,92 | 14,04 | 13,55 | 13,64 | 13,35 | 5.195.200 |
24 ene 2024 | 13,79 | 13,79 | 13,34 | 13,55 | 13,27 | 1.890.200 |
23 ene 2024 | 13,67 | 13,71 | 13,29 | 13,42 | 13,14 | 1.112.300 |
22 ene 2024 | 13,58 | 13,76 | 13,40 | 13,41 | 13,13 | 1.708.300 |
19 ene 2024 | 13,17 | 13,50 | 12,91 | 13,42 | 13,14 | 1.962.600 |
18 ene 2024 | 13,30 | 13,35 | 12,94 | 13,09 | 12,82 | 1.900.700 |
17 ene 2024 | 13,28 | 13,49 | 12,86 | 13,11 | 12,84 | 1.923.900 |
16 ene 2024 | 14,02 | 14,09 | 13,62 | 13,63 | 13,34 | 2.318.400 |
12 ene 2024 | 14,43 | 14,56 | 14,09 | 14,20 | 13,90 | 2.281.800 |
11 ene 2024 | 14,01 | 14,22 | 13,80 | 14,21 | 13,91 | 1.847.700 |
10 ene 2024 | 13,81 | 14,14 | 13,78 | 14,14 | 13,84 | 1.567.800 |
09 ene 2024 | 13,87 | 14,00 | 13,81 | 13,87 | 13,58 | 1.454.000 |
08 ene 2024 | 13,67 | 14,28 | 13,67 | 14,16 | 13,86 | 1.952.800 |
05 ene 2024 | 13,32 | 13,96 | 13,27 | 13,75 | 13,46 | 1.020.500 |
04 ene 2024 | 13,57 | 13,63 | 13,40 | 13,49 | 13,21 | 1.747.600 |
03 ene 2024 | 13,84 | 13,87 | 13,48 | 13,51 | 13,23 | 2.399.700 |
02 ene 2024 | 13,83 | 14,36 | 13,78 | 14,13 | 13,83 | 2.627.800 |
29 dic 2023 | 14,28 | 14,28 | 13,92 | 13,96 | 13,67 | 1.730.900 |
28 dic 2023 | 14,14 | 14,39 | 14,14 | 14,33 | 14,03 | 1.160.600 |
27 dic 2023 | 14,31 | 14,48 | 14,23 | 14,28 | 13,98 | 1.540.500 |
26 dic 2023 | 13,99 | 14,43 | 13,92 | 14,31 | 14,01 | 2.492.300 |
22 dic 2023 | 14,08 | 14,23 | 13,84 | 13,97 | 13,68 | 1.710.700 |
21 dic 2023 | 14,06 | 14,16 | 13,76 | 13,97 | 13,68 | 3.172.100 |
20 dic 2023 | 14,08 | 14,40 | 13,75 | 13,76 | 13,47 | 3.722.600 |
19 dic 2023 | 13,90 | 14,37 | 13,82 | 14,08 | 13,79 | 4.121.200 |
18 dic 2023 | 13,99 | 13,99 | 13,65 | 13,70 | 13,41 | 3.212.600 |
15 dic 2023 | 14,03 | 14,10 | 13,63 | 13,96 | 13,67 | 8.375.600 |
14 dic 2023 | 13,45 | 14,17 | 13,45 | 14,03 | 13,74 | 5.128.200 |
13 dic 2023 | 12,41 | 13,27 | 12,13 | 13,07 | 12,80 | 4.671.000 |
12 dic 2023 | 12,51 | 12,51 | 12,26 | 12,37 | 12,11 | 5.619.500 |
11 dic 2023 | 12,61 | 12,78 | 12,50 | 12,53 | 12,27 | 4.911.200 |
08 dic 2023 | 12,40 | 12,86 | 12,35 | 12,71 | 12,44 | 3.555.200 |
07 dic 2023 | 12,77 | 12,80 | 12,42 | 12,44 | 12,18 | 3.333.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |