Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 10,64 | 10,64 | 10,15 | 10,15 | 10,15 | 25.200 |
16 may 2024 | 10,65 | 10,65 | 10,35 | 10,35 | 10,35 | 600 |
15 may 2024 | 10,60 | 10,64 | 10,20 | 10,64 | 10,64 | 1600 |
14 may 2024 | 10,20 | 10,60 | 10,20 | 10,60 | 10,60 | 9300 |
13 may 2024 | 10,65 | 10,65 | 10,31 | 10,31 | 10,31 | 2100 |
10 may 2024 | 10,50 | 10,59 | 10,50 | 10,59 | 10,59 | 3800 |
09 may 2024 | 10,25 | 10,25 | 10,13 | 10,13 | 10,13 | 4100 |
08 may 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
07 may 2024 | 10,35 | 10,50 | 10,15 | 10,50 | 10,50 | 2500 |
06 may 2024 | 10,12 | 10,40 | 10,12 | 10,19 | 10,19 | 5800 |
03 may 2024 | 10,51 | 10,51 | 10,07 | 10,07 | 10,07 | 2300 |
02 may 2024 | 10,80 | 10,80 | 9,83 | 10,40 | 10,40 | 2500 |
01 may 2024 | 10,50 | 10,50 | 9,80 | 9,80 | 9,80 | 700 |
30 abr 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | 700 |
29 abr 2024 | 10,10 | 10,63 | 10,07 | 10,07 | 10,07 | 2600 |
26 abr 2024 | 10,50 | 10,80 | 9,90 | 9,90 | 9,90 | 2400 |
25 abr 2024 | 10,41 | 10,41 | 9,94 | 9,94 | 9,94 | 2800 |
24 abr 2024 | 9,70 | 9,94 | 9,70 | 9,94 | 9,94 | 2200 |
23 abr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | 3600 |
22 abr 2024 | 10,41 | 10,41 | 9,94 | 9,94 | 9,94 | 1300 |
19 abr 2024 | 10,35 | 10,41 | 10,00 | 10,00 | 10,00 | 2800 |
18 abr 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
17 abr 2024 | 10,14 | 10,41 | 10,14 | 10,41 | 10,41 | 3200 |
16 abr 2024 | 10,39 | 10,39 | 9,96 | 10,25 | 10,25 | 5500 |
15 abr 2024 | 10,88 | 10,88 | 10,38 | 10,38 | 10,38 | 1500 |
12 abr 2024 | 11,05 | 11,05 | 11,00 | 11,00 | 11,00 | 6900 |
11 abr 2024 | 11,04 | 11,04 | 10,55 | 10,55 | 10,55 | 1000 |
10 abr 2024 | 10,71 | 10,71 | 10,45 | 10,45 | 10,45 | 1100 |
09 abr 2024 | 11,00 | 11,06 | 10,75 | 10,75 | 10,75 | 7100 |
08 abr 2024 | 11,29 | 11,29 | 10,86 | 11,01 | 11,01 | 2300 |
05 abr 2024 | 11,05 | 11,18 | 11,03 | 11,03 | 11,03 | 32.900 |
04 abr 2024 | 10,85 | 11,07 | 10,54 | 11,00 | 11,00 | 58.500 |
03 abr 2024 | 10,74 | 10,91 | 10,65 | 10,65 | 10,65 | 2800 |
02 abr 2024 | 10,75 | 10,75 | 10,51 | 10,72 | 10,72 | 3900 |
01 abr 2024 | 10,75 | 10,78 | 10,37 | 10,37 | 10,37 | 520.600 |
28 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 7000 |
27 mar 2024 | 10,95 | 10,95 | 10,57 | 10,60 | 10,60 | 7800 |
26 mar 2024 | 10,46 | 10,90 | 10,46 | 10,90 | 10,90 | 4600 |
25 mar 2024 | 10,41 | 10,41 | 10,20 | 10,20 | 10,20 | 2200 |
22 mar 2024 | 10,11 | 10,93 | 10,11 | 10,63 | 10,63 | 3000 |
21 mar 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
20 mar 2024 | 9,95 | 10,44 | 9,71 | 10,44 | 10,44 | 2500 |
19 mar 2024 | 10,24 | 10,24 | 10,23 | 10,23 | 10,23 | 303.900 |
18 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 1400 |
15 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 2600 |
14 mar 2024 | 10,66 | 10,66 | 10,43 | 10,43 | 10,43 | 1600 |
13 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | 200.200 |
12 mar 2024 | 10,60 | 10,60 | 10,28 | 10,36 | 10,36 | 2900 |
11 mar 2024 | 10,80 | 10,80 | 10,58 | 10,58 | 10,58 | 700 |
08 mar 2024 | 10,88 | 10,88 | 10,25 | 10,25 | 10,25 | 5200 |
07 mar 2024 | 11,05 | 11,05 | 10,88 | 10,88 | 10,88 | 1200 |
06 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 500 |
05 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 1600 |
04 mar 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | 300 |
01 mar 2024 | 10,76 | 10,76 | 10,29 | 10,76 | 10,76 | 3200 |
29 feb 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | 1400 |
28 feb 2024 | 10,43 | 10,43 | 10,05 | 10,29 | 10,29 | 7900 |
27 feb 2024 | 10,29 | 10,35 | 10,05 | 10,05 | 10,05 | 4500 |
26 feb 2024 | 10,55 | 10,76 | 10,47 | 10,47 | 10,47 | 900 |
23 feb 2024 | 11,05 | 11,05 | 10,55 | 10,55 | 10,55 | 2400 |
22 feb 2024 | 10,80 | 10,93 | 10,68 | 10,68 | 10,68 | 2200 |
21 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 900 |
20 feb 2024 | 10,80 | 11,09 | 10,80 | 11,09 | 11,09 | 1300 |
16 feb 2024 | 11,35 | 11,35 | 10,45 | 10,75 | 10,75 | 7600 |
15 feb 2024 | 10,91 | 11,15 | 10,68 | 10,91 | 10,91 | 14.600 |
14 feb 2024 | 10,20 | 10,75 | 10,20 | 10,75 | 10,75 | 4400 |
13 feb 2024 | 10,91 | 10,96 | 10,91 | 10,91 | 10,91 | 3300 |
12 feb 2024 | 10,96 | 10,96 | 10,75 | 10,96 | 10,96 | 1100 |
09 feb 2024 | 11,06 | 11,06 | 10,59 | 11,06 | 11,06 | 82.100 |
08 feb 2024 | 10,70 | 11,29 | 10,70 | 11,29 | 11,29 | 24.600 |
07 feb 2024 | 11,25 | 11,25 | 10,71 | 10,71 | 10,71 | 17.100 |
06 feb 2024 | 10,85 | 10,87 | 10,85 | 10,87 | 10,87 | 43.500 |
05 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | 1100 |
02 feb 2024 | 10,45 | 10,70 | 10,45 | 10,69 | 10,69 | 46.700 |
01 feb 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | 6100 |
31 ene 2024 | 10,25 | 10,40 | 10,15 | 10,24 | 10,24 | 4600 |
30 ene 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | 600 |
29 ene 2024 | 10,26 | 10,43 | 9,72 | 10,43 | 10,43 | 81.100 |
26 ene 2024 | 10,16 | 10,16 | 10,04 | 10,04 | 10,04 | 2500 |
25 ene 2024 | 9,98 | 9,99 | 9,82 | 9,99 | 9,99 | 2500 |
24 ene 2024 | 9,90 | 9,90 | 9,60 | 9,60 | 9,60 | 1200 |
23 ene 2024 | 9,60 | 9,91 | 9,60 | 9,72 | 9,72 | 2900 |
22 ene 2024 | 10,12 | 10,12 | 9,84 | 9,85 | 9,85 | 26.100 |
19 ene 2024 | 9,34 | 9,95 | 9,34 | 9,95 | 9,95 | 1400 |
18 ene 2024 | 9,80 | 9,80 | 9,42 | 9,70 | 9,70 | 15.500 |
17 ene 2024 | 9,35 | 9,74 | 9,35 | 9,74 | 9,74 | 1000 |
16 ene 2024 | 9,65 | 9,90 | 9,60 | 9,90 | 9,90 | 5100 |
12 ene 2024 | 10,15 | 10,15 | 9,81 | 9,81 | 9,81 | 1700 |
11 ene 2024 | 9,80 | 10,12 | 9,80 | 9,81 | 9,81 | 2500 |
10 ene 2024 | 9,90 | 10,08 | 9,90 | 10,08 | 10,08 | 1900 |
09 ene 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | 4000 |
08 ene 2024 | 10,49 | 10,49 | 9,76 | 10,15 | 10,15 | 1100 |
05 ene 2024 | 10,26 | 10,26 | 9,54 | 10,05 | 10,05 | 24.900 |
04 ene 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | 700 |
03 ene 2024 | 10,04 | 10,12 | 9,93 | 9,93 | 9,93 | 1900 |
02 ene 2024 | 9,90 | 9,90 | 9,82 | 9,82 | 9,82 | 8500 |
29 dic 2023 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 100 |
28 dic 2023 | 10,28 | 10,40 | 10,28 | 10,40 | 10,40 | 1800 |
27 dic 2023 | 10,11 | 10,46 | 10,11 | 10,46 | 10,46 | 1200 |
26 dic 2023 | 9,90 | 9,90 | 9,30 | 9,30 | 9,30 | 11.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |