Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 12,67 | 12,92 | 12,51 | 12,55 | 12,55 | 37.561 |
02 may 2024 | 13,39 | 14,00 | 13,23 | 13,32 | 13,32 | 54.600 |
01 may 2024 | 13,51 | 14,21 | 13,17 | 14,01 | 14,01 | 101.000 |
30 abr 2024 | 12,63 | 12,99 | 12,38 | 12,98 | 12,98 | 48.100 |
29 abr 2024 | 12,57 | 13,02 | 12,54 | 12,56 | 12,56 | 42.700 |
26 abr 2024 | 13,37 | 13,56 | 12,51 | 12,67 | 12,67 | 95.000 |
25 abr 2024 | 14,94 | 14,94 | 13,51 | 13,73 | 13,73 | 97.700 |
24 abr 2024 | 13,56 | 14,48 | 13,38 | 14,40 | 14,40 | 88.000 |
23 abr 2024 | 14,49 | 14,75 | 14,08 | 14,25 | 14,25 | 162.000 |
22 abr 2024 | 15,56 | 15,81 | 14,79 | 14,95 | 14,95 | 150.400 |
19 abr 2024 | 14,60 | 16,00 | 14,14 | 15,93 | 15,93 | 311.200 |
18 abr 2024 | 13,65 | 14,34 | 13,58 | 13,97 | 13,97 | 120.000 |
17 abr 2024 | 12,59 | 13,85 | 12,59 | 13,77 | 13,77 | 92.200 |
16 abr 2024 | 13,29 | 13,29 | 12,78 | 12,84 | 12,84 | 36.700 |
15 abr 2024 | 12,76 | 13,27 | 12,27 | 13,20 | 13,20 | 46.000 |
12 abr 2024 | 12,58 | 12,83 | 12,40 | 12,75 | 12,75 | 38.900 |
11 abr 2024 | 12,61 | 12,79 | 12,03 | 12,03 | 12,03 | 31.100 |
10 abr 2024 | 13,12 | 13,25 | 12,76 | 12,87 | 12,87 | 59.700 |
10 abr 2024 | 1:5 Split de acciones | |||||
09 abr 2024 | 12,70 | 13,40 | 12,60 | 12,90 | 12,90 | 88.460 |
08 abr 2024 | 12,50 | 12,85 | 12,50 | 12,80 | 12,80 | 8660 |
05 abr 2024 | 12,80 | 13,10 | 12,50 | 12,75 | 12,75 | 51.920 |
04 abr 2024 | 11,80 | 13,20 | 11,75 | 13,05 | 13,05 | 78.980 |
03 abr 2024 | 12,70 | 12,70 | 12,00 | 12,15 | 12,15 | 129.060 |
02 abr 2024 | 12,40 | 12,85 | 12,20 | 12,40 | 12,40 | 173.520 |
01 abr 2024 | 12,30 | 12,30 | 11,65 | 12,00 | 12,00 | 54.180 |
28 mar 2024 | 12,30 | 12,30 | 12,00 | 12,15 | 12,15 | 23.060 |
27 mar 2024 | 11,70 | 12,50 | 11,70 | 12,10 | 12,10 | 54.060 |
26 mar 2024 | 11,50 | 12,05 | 11,40 | 12,05 | 12,05 | 13.020 |
25 mar 2024 | 12,00 | 12,00 | 11,40 | 11,60 | 11,60 | 20.560 |
22 mar 2024 | 12,00 | 12,10 | 11,50 | 11,70 | 11,70 | 23.560 |
21 mar 2024 | 11,65 | 12,05 | 11,55 | 11,95 | 11,95 | 58.580 |
20 mar 2024 | 12,80 | 13,10 | 12,45 | 12,45 | 12,45 | 41.060 |
20 mar 2024 | 0.115 Dividendo | |||||
19 mar 2024 | 13,45 | 13,85 | 12,85 | 13,05 | 12,94 | 63.360 |
18 mar 2024 | 12,65 | 13,20 | 12,25 | 13,05 | 12,94 | 30.020 |
15 mar 2024 | 13,45 | 13,45 | 12,70 | 13,15 | 13,03 | 30.800 |
14 mar 2024 | 12,55 | 13,25 | 12,45 | 13,05 | 12,94 | 69.060 |
13 mar 2024 | 12,20 | 12,70 | 12,10 | 12,45 | 12,34 | 86.980 |
12 mar 2024 | 12,65 | 12,95 | 11,95 | 12,00 | 11,89 | 69.400 |
11 mar 2024 | 12,90 | 13,25 | 12,50 | 13,00 | 12,89 | 138.980 |
08 mar 2024 | 11,25 | 12,65 | 10,95 | 12,60 | 12,49 | 160.780 |
07 mar 2024 | 11,95 | 12,05 | 11,40 | 11,40 | 11,30 | 70.620 |
06 mar 2024 | 12,40 | 12,65 | 12,10 | 12,40 | 12,29 | 76.640 |
05 mar 2024 | 13,00 | 13,35 | 12,85 | 13,00 | 12,89 | 93.820 |
04 mar 2024 | 13,00 | 13,10 | 12,30 | 12,75 | 12,64 | 73.420 |
01 mar 2024 | 14,35 | 14,35 | 13,25 | 13,35 | 13,23 | 67.980 |
29 feb 2024 | 14,80 | 15,00 | 14,45 | 14,50 | 14,37 | 45.000 |
28 feb 2024 | 15,00 | 15,40 | 15,00 | 15,30 | 15,17 | 35.540 |
27 feb 2024 | 14,70 | 15,15 | 14,65 | 14,90 | 14,77 | 28.680 |
26 feb 2024 | 14,95 | 14,95 | 14,55 | 14,85 | 14,72 | 28.800 |
23 feb 2024 | 15,05 | 15,30 | 14,60 | 15,00 | 14,87 | 41.920 |
22 feb 2024 | 15,50 | 16,05 | 15,05 | 15,05 | 14,92 | 77.320 |
21 feb 2024 | 18,65 | 18,85 | 18,15 | 18,35 | 18,19 | 61.580 |
20 feb 2024 | 17,35 | 18,50 | 17,30 | 17,95 | 17,79 | 65.600 |
16 feb 2024 | 16,30 | 17,00 | 16,20 | 17,00 | 16,85 | 29.760 |
15 feb 2024 | 16,45 | 16,90 | 16,45 | 16,85 | 16,70 | 25.100 |
14 feb 2024 | 16,85 | 17,25 | 16,55 | 16,65 | 16,50 | 42.480 |
13 feb 2024 | 18,10 | 18,10 | 17,05 | 17,45 | 17,30 | 38.240 |
12 feb 2024 | 16,70 | 17,25 | 16,30 | 16,90 | 16,75 | 51.600 |
09 feb 2024 | 17,55 | 17,75 | 17,00 | 17,00 | 16,85 | 35.460 |
08 feb 2024 | 18,20 | 18,20 | 17,55 | 17,85 | 17,69 | 35.040 |
07 feb 2024 | 18,45 | 19,00 | 18,15 | 18,20 | 18,04 | 21.500 |
06 feb 2024 | 18,30 | 19,40 | 18,30 | 19,05 | 18,88 | 32.360 |
05 feb 2024 | 18,75 | 19,10 | 18,15 | 18,35 | 18,19 | 40.940 |
02 feb 2024 | 20,10 | 20,15 | 19,15 | 19,20 | 19,03 | 44.360 |
01 feb 2024 | 20,75 | 21,10 | 20,30 | 20,30 | 20,12 | 17.860 |
31 ene 2024 | 21,00 | 21,25 | 20,25 | 20,90 | 20,72 | 45.060 |
30 ene 2024 | 19,80 | 20,40 | 19,70 | 20,15 | 19,97 | 31.240 |
29 ene 2024 | 20,60 | 20,60 | 19,90 | 20,00 | 19,82 | 28.140 |
26 ene 2024 | 20,45 | 20,60 | 20,00 | 20,40 | 20,22 | 48.980 |
25 ene 2024 | 19,35 | 19,85 | 18,90 | 19,70 | 19,53 | 58.560 |
24 ene 2024 | 19,80 | 20,20 | 18,90 | 19,55 | 19,38 | 39.740 |
23 ene 2024 | 20,70 | 20,90 | 20,25 | 20,40 | 20,22 | 11.280 |
22 ene 2024 | 20,15 | 20,70 | 20,05 | 20,35 | 20,17 | 16.260 |
19 ene 2024 | 22,10 | 22,20 | 20,05 | 20,65 | 20,47 | 39.160 |
18 ene 2024 | 22,85 | 23,10 | 22,35 | 22,55 | 22,35 | 11.340 |
17 ene 2024 | 23,60 | 24,60 | 23,60 | 23,65 | 23,44 | 8480 |
16 ene 2024 | 24,05 | 24,15 | 23,05 | 23,20 | 23,00 | 9260 |
12 ene 2024 | 24,40 | 24,55 | 24,00 | 24,40 | 24,18 | 4580 |
11 ene 2024 | 24,50 | 25,20 | 24,00 | 24,25 | 24,04 | 18.760 |
10 ene 2024 | 24,55 | 25,05 | 24,40 | 24,55 | 24,33 | 10.460 |
09 ene 2024 | 25,50 | 25,55 | 24,30 | 24,95 | 24,73 | 13.020 |
08 ene 2024 | 26,70 | 26,70 | 25,10 | 25,20 | 24,98 | 17.640 |
05 ene 2024 | 27,95 | 27,95 | 27,00 | 27,40 | 27,16 | 16.320 |
04 ene 2024 | 28,40 | 28,40 | 27,50 | 28,10 | 27,85 | 28.280 |
03 ene 2024 | 27,80 | 28,10 | 27,35 | 27,75 | 27,51 | 30.200 |
02 ene 2024 | 25,90 | 27,35 | 25,90 | 26,95 | 26,71 | 22.260 |
29 dic 2023 | 24,85 | 25,60 | 24,85 | 25,30 | 25,08 | 6260 |
28 dic 2023 | 24,90 | 25,10 | 24,80 | 24,95 | 24,73 | 11.580 |
27 dic 2023 | 25,00 | 25,15 | 24,85 | 25,15 | 24,93 | 7140 |
26 dic 2023 | 25,80 | 25,80 | 24,85 | 25,05 | 24,83 | 23.360 |
22 dic 2023 | 25,75 | 26,10 | 25,50 | 25,85 | 25,62 | 2800 |
21 dic 2023 | 26,15 | 26,45 | 25,85 | 25,85 | 25,62 | 14.960 |
20 dic 2023 | 25,75 | 27,30 | 25,60 | 27,30 | 27,06 | 27.840 |
20 dic 2023 | 0.083 Dividendo | |||||
19 dic 2023 | 26,30 | 26,40 | 26,00 | 26,00 | 25,69 | 11.680 |
18 dic 2023 | 26,20 | 26,60 | 25,85 | 26,10 | 25,79 | 7720 |
15 dic 2023 | 26,65 | 26,65 | 26,00 | 26,35 | 26,03 | 9880 |
14 dic 2023 | 27,50 | 27,50 | 26,70 | 27,00 | 26,68 | 20.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |