Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 12,85 | 13,10 | 12,72 | 12,99 | 12,99 | 6.499.200 |
23 abr 2024 | 12,71 | 13,00 | 12,70 | 12,95 | 12,95 | 7.013.800 |
22 abr 2024 | 12,84 | 12,98 | 12,66 | 12,79 | 12,79 | 6.568.600 |
19 abr 2024 | 12,57 | 12,97 | 12,56 | 12,83 | 12,83 | 7.550.400 |
18 abr 2024 | 12,27 | 12,75 | 12,22 | 12,67 | 12,67 | 6.884.100 |
17 abr 2024 | 12,65 | 12,69 | 12,24 | 12,25 | 12,25 | 6.857.200 |
16 abr 2024 | 12,03 | 12,64 | 11,91 | 12,57 | 12,57 | 10.500.200 |
15 abr 2024 | 12,28 | 12,49 | 12,03 | 12,15 | 12,15 | 9.532.000 |
12 abr 2024 | 12,77 | 12,82 | 12,02 | 12,11 | 12,11 | 15.913.200 |
11 abr 2024 | 13,58 | 13,67 | 13,06 | 13,13 | 13,13 | 5.945.600 |
10 abr 2024 | 13,40 | 13,52 | 13,03 | 13,50 | 13,50 | 10.966.700 |
09 abr 2024 | 13,63 | 14,00 | 13,62 | 13,95 | 13,95 | 7.767.100 |
08 abr 2024 | 13,71 | 13,76 | 13,43 | 13,52 | 13,52 | 9.221.600 |
05 abr 2024 | 13,71 | 13,90 | 13,68 | 13,76 | 13,76 | 4.358.900 |
04 abr 2024 | 14,15 | 14,48 | 13,82 | 13,83 | 13,83 | 6.161.700 |
03 abr 2024 | 14,21 | 14,32 | 13,82 | 13,91 | 13,91 | 8.129.900 |
02 abr 2024 | 14,72 | 14,78 | 14,08 | 14,28 | 14,28 | 81.235.300 |
01 abr 2024 | 15,38 | 15,45 | 15,11 | 15,30 | 15,30 | 5.786.100 |
28 mar 2024 | 15,15 | 15,46 | 15,13 | 15,34 | 15,34 | 9.844.700 |
27 mar 2024 | 14,50 | 15,12 | 14,40 | 15,09 | 15,09 | 6.843.500 |
26 mar 2024 | 14,64 | 14,82 | 14,25 | 14,26 | 14,26 | 5.436.000 |
25 mar 2024 | 14,20 | 14,60 | 14,14 | 14,47 | 14,47 | 6.689.500 |
22 mar 2024 | 14,21 | 14,32 | 13,91 | 14,09 | 14,09 | 7.752.000 |
21 mar 2024 | 14,47 | 14,66 | 14,32 | 14,54 | 14,54 | 4.710.700 |
20 mar 2024 | 14,48 | 14,65 | 14,27 | 14,42 | 14,42 | 6.453.700 |
19 mar 2024 | 14,19 | 14,62 | 14,09 | 14,50 | 14,50 | 7.420.300 |
18 mar 2024 | 14,75 | 14,82 | 14,20 | 14,39 | 14,39 | 7.508.500 |
15 mar 2024 | 14,47 | 14,84 | 14,47 | 14,78 | 14,78 | 31.918.300 |
14 mar 2024 | 15,30 | 15,34 | 14,44 | 14,60 | 14,60 | 10.771.400 |
13 mar 2024 | 15,57 | 15,88 | 15,43 | 15,50 | 15,50 | 7.541.300 |
12 mar 2024 | 15,99 | 16,15 | 15,51 | 15,58 | 15,58 | 7.288.500 |
11 mar 2024 | 16,06 | 16,33 | 15,99 | 16,00 | 16,00 | 5.833.300 |
08 mar 2024 | 16,22 | 16,36 | 15,94 | 16,10 | 16,10 | 5.985.600 |
08 mar 2024 | 0.09 Dividendo | |||||
07 mar 2024 | 15,99 | 16,22 | 15,85 | 16,09 | 16,00 | 5.242.200 |
06 mar 2024 | 15,94 | 16,05 | 15,58 | 15,82 | 15,73 | 5.661.200 |
05 mar 2024 | 15,45 | 15,98 | 15,30 | 15,82 | 15,73 | 5.836.600 |
04 mar 2024 | 16,09 | 16,17 | 15,51 | 15,73 | 15,64 | 7.225.700 |
01 mar 2024 | 16,42 | 16,52 | 15,79 | 16,24 | 16,15 | 8.169.300 |
29 feb 2024 | 16,27 | 16,42 | 15,95 | 16,34 | 16,25 | 29.079.600 |
28 feb 2024 | 15,77 | 16,39 | 15,61 | 16,17 | 16,08 | 5.485.700 |
27 feb 2024 | 15,71 | 16,18 | 15,61 | 16,07 | 15,98 | 6.712.700 |
26 feb 2024 | 15,83 | 15,89 | 15,30 | 15,50 | 15,41 | 8.362.400 |
23 feb 2024 | 15,90 | 16,14 | 15,79 | 15,98 | 15,89 | 5.204.600 |
22 feb 2024 | 16,06 | 16,24 | 15,80 | 15,90 | 15,81 | 5.818.500 |
21 feb 2024 | 16,06 | 16,37 | 15,84 | 15,97 | 15,88 | 7.966.900 |
20 feb 2024 | 16,29 | 16,32 | 15,92 | 16,20 | 16,11 | 8.351.200 |
16 feb 2024 | 16,66 | 16,86 | 16,45 | 16,65 | 16,56 | 7.860.800 |
15 feb 2024 | 17,34 | 17,43 | 16,95 | 17,05 | 16,95 | 6.276.900 |
14 feb 2024 | 17,01 | 17,30 | 16,63 | 17,20 | 17,10 | 7.466.800 |
13 feb 2024 | 16,56 | 16,78 | 15,81 | 16,44 | 16,35 | 11.969.500 |
12 feb 2024 | 15,75 | 17,69 | 15,71 | 17,44 | 17,34 | 15.008.400 |
09 feb 2024 | 15,30 | 15,50 | 15,04 | 15,30 | 15,21 | 7.380.600 |
08 feb 2024 | 15,40 | 15,71 | 15,18 | 15,35 | 15,26 | 10.824.300 |
07 feb 2024 | 15,29 | 15,74 | 14,44 | 15,31 | 15,22 | 29.213.200 |
06 feb 2024 | 16,50 | 17,09 | 16,28 | 16,95 | 16,86 | 11.273.200 |
05 feb 2024 | 16,76 | 16,79 | 16,12 | 16,53 | 16,44 | 10.263.300 |
02 feb 2024 | 16,46 | 16,96 | 16,13 | 16,67 | 16,58 | 8.217.700 |
01 feb 2024 | 16,61 | 16,90 | 16,02 | 16,83 | 16,74 | 8.280.300 |
31 ene 2024 | 17,10 | 17,23 | 16,44 | 16,46 | 16,37 | 8.345.600 |
30 ene 2024 | 17,21 | 17,36 | 16,91 | 17,22 | 17,12 | 5.231.400 |
29 ene 2024 | 17,38 | 17,54 | 16,95 | 17,53 | 17,43 | 5.166.600 |
26 ene 2024 | 17,41 | 17,48 | 16,80 | 17,35 | 17,25 | 9.588.700 |
25 ene 2024 | 16,43 | 17,10 | 16,32 | 17,05 | 16,95 | 8.356.000 |
24 ene 2024 | 16,94 | 17,08 | 16,72 | 16,81 | 16,72 | 6.449.300 |
23 ene 2024 | 16,98 | 17,16 | 16,38 | 16,72 | 16,63 | 5.516.000 |
22 ene 2024 | 15,72 | 16,50 | 15,65 | 16,49 | 16,40 | 7.250.700 |
19 ene 2024 | 15,35 | 15,85 | 15,10 | 15,71 | 15,62 | 5.796.600 |
18 ene 2024 | 15,22 | 15,35 | 14,93 | 15,32 | 15,23 | 5.388.200 |
17 ene 2024 | 15,00 | 15,36 | 14,89 | 15,25 | 15,16 | 8.985.900 |
16 ene 2024 | 15,95 | 16,00 | 15,27 | 15,43 | 15,34 | 8.577.600 |
12 ene 2024 | 17,05 | 17,13 | 16,05 | 16,21 | 16,12 | 7.195.300 |
11 ene 2024 | 17,15 | 17,18 | 16,48 | 16,96 | 16,87 | 5.557.900 |
10 ene 2024 | 17,16 | 17,34 | 16,58 | 17,30 | 17,20 | 6.116.000 |
09 ene 2024 | 17,15 | 17,40 | 16,97 | 17,16 | 17,06 | 6.152.800 |
08 ene 2024 | 16,89 | 17,50 | 16,72 | 17,33 | 17,23 | 4.766.600 |
05 ene 2024 | 16,77 | 17,25 | 16,71 | 16,90 | 16,81 | 5.261.700 |
04 ene 2024 | 17,40 | 17,42 | 16,74 | 16,94 | 16,85 | 7.764.500 |
03 ene 2024 | 18,29 | 18,36 | 17,45 | 17,51 | 17,41 | 7.586.500 |
02 ene 2024 | 18,59 | 19,07 | 18,38 | 18,65 | 18,55 | 5.355.600 |
29 dic 2023 | 19,01 | 19,23 | 18,64 | 18,80 | 18,69 | 5.537.300 |
28 dic 2023 | 18,79 | 19,08 | 18,74 | 19,06 | 18,95 | 3.006.100 |
27 dic 2023 | 18,89 | 19,13 | 18,58 | 18,84 | 18,73 | 3.911.000 |
26 dic 2023 | 18,65 | 18,87 | 18,36 | 18,72 | 18,62 | 4.151.700 |
22 dic 2023 | 18,59 | 18,92 | 18,02 | 18,59 | 18,49 | 7.008.800 |
21 dic 2023 | 18,20 | 19,23 | 18,20 | 19,21 | 19,10 | 8.214.400 |
20 dic 2023 | 18,42 | 18,69 | 17,89 | 17,94 | 17,84 | 6.717.400 |
19 dic 2023 | 18,62 | 19,17 | 18,56 | 18,74 | 18,64 | 8.539.400 |
18 dic 2023 | 18,90 | 18,92 | 18,01 | 18,36 | 18,26 | 14.469.400 |
15 dic 2023 | 20,27 | 20,54 | 19,74 | 19,91 | 19,80 | 10.597.600 |
14 dic 2023 | 19,53 | 20,69 | 19,38 | 20,39 | 20,28 | 12.116.500 |
13 dic 2023 | 17,65 | 18,87 | 17,51 | 18,81 | 18,70 | 7.908.000 |
12 dic 2023 | 18,17 | 18,17 | 17,56 | 17,76 | 17,66 | 4.946.400 |
11 dic 2023 | 18,14 | 18,45 | 17,95 | 18,23 | 18,13 | 4.967.200 |
08 dic 2023 | 18,15 | 18,41 | 18,06 | 18,14 | 18,04 | 3.923.500 |
08 dic 2023 | 0.09 Dividendo | |||||
07 dic 2023 | 18,21 | 18,48 | 17,82 | 18,20 | 18,01 | 4.696.800 |
06 dic 2023 | 18,24 | 18,75 | 18,03 | 18,21 | 18,02 | 5.196.800 |
05 dic 2023 | 18,55 | 18,58 | 18,00 | 18,07 | 17,88 | 5.978.700 |
04 dic 2023 | 17,91 | 19,06 | 17,88 | 18,79 | 18,59 | 11.189.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |