Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 12,09 | 12,52 | 12,09 | 12,29 | 12,29 | - |
09 may 2024 | 12,08 | 12,22 | 12,08 | 12,22 | 12,22 | - |
08 may 2024 | 11,45 | 12,03 | 11,45 | 11,98 | 11,98 | - |
07 may 2024 | 11,60 | 11,92 | 11,43 | 11,56 | 11,56 | - |
06 may 2024 | 11,43 | 11,67 | 11,26 | 11,65 | 11,65 | - |
03 may 2024 | 11,41 | 11,50 | 11,20 | 11,50 | 11,50 | - |
02 may 2024 | 11,38 | 11,52 | 11,21 | 11,44 | 11,44 | - |
30 abr 2024 | 11,96 | 11,98 | 11,82 | 11,82 | 11,82 | - |
29 abr 2024 | 11,93 | 11,98 | 11,89 | 11,89 | 11,89 | - |
26 abr 2024 | 11,91 | 11,94 | 11,81 | 11,89 | 11,89 | - |
25 abr 2024 | 11,71 | 11,76 | 11,58 | 11,76 | 11,76 | - |
24 abr 2024 | 11,72 | 11,78 | 11,63 | 11,78 | 11,78 | - |
23 abr 2024 | 11,68 | 11,68 | 11,46 | 11,46 | 11,46 | - |
22 abr 2024 | 11,51 | 11,58 | 11,42 | 11,58 | 11,58 | - |
19 abr 2024 | 11,60 | 11,67 | 11,40 | 11,67 | 11,67 | - |
18 abr 2024 | 11,82 | 11,82 | 11,43 | 11,74 | 11,74 | - |
17 abr 2024 | 11,82 | 11,94 | 11,82 | 11,85 | 11,85 | - |
16 abr 2024 | 11,85 | 11,90 | 11,80 | 11,90 | 11,90 | - |
15 abr 2024 | 11,82 | 11,99 | 11,82 | 11,99 | 11,99 | - |
12 abr 2024 | 12,07 | 12,19 | 12,07 | 12,18 | 12,18 | - |
11 abr 2024 | 11,54 | 12,04 | 11,54 | 11,96 | 11,96 | - |
10 abr 2024 | 11,48 | 11,71 | 11,48 | 11,68 | 11,68 | - |
09 abr 2024 | 11,29 | 11,65 | 11,29 | 11,57 | 11,57 | - |
08 abr 2024 | 11,05 | 11,26 | 11,05 | 11,21 | 11,21 | - |
05 abr 2024 | 10,93 | 11,18 | 10,93 | 11,13 | 11,13 | - |
04 abr 2024 | 11,09 | 11,16 | 11,01 | 11,16 | 11,16 | - |
03 abr 2024 | 11,03 | 11,06 | 10,94 | 11,06 | 11,06 | - |
02 abr 2024 | 10,91 | 11,05 | 10,91 | 11,05 | 11,05 | - |
28 mar 2024 | 10,72 | 10,93 | 10,71 | 10,90 | 10,90 | - |
27 mar 2024 | 10,58 | 10,69 | 10,58 | 10,68 | 10,68 | - |
26 mar 2024 | 10,72 | 10,81 | 10,72 | 10,76 | 10,76 | - |
25 mar 2024 | 10,60 | 10,85 | 10,60 | 10,85 | 10,85 | - |
22 mar 2024 | 10,75 | 10,85 | 10,56 | 10,68 | 10,68 | - |
21 mar 2024 | 10,75 | 10,85 | 10,73 | 10,77 | 10,77 | - |
20 mar 2024 | 10,62 | 10,82 | 10,62 | 10,71 | 10,71 | - |
19 mar 2024 | 10,64 | 10,72 | 10,59 | 10,72 | 10,72 | - |
18 mar 2024 | 10,60 | 10,74 | 10,51 | 10,68 | 10,68 | - |
15 mar 2024 | 10,47 | 10,73 | 10,38 | 10,65 | 10,65 | - |
14 mar 2024 | 10,30 | 10,44 | 10,30 | 10,44 | 10,44 | - |
13 mar 2024 | 10,05 | 10,36 | 9,97 | 10,34 | 10,34 | - |
12 mar 2024 | 9,97 | 10,07 | 9,97 | 10,07 | 10,07 | - |
11 mar 2024 | 10,02 | 10,02 | 9,84 | 9,95 | 9,95 | - |
08 mar 2024 | 10,31 | 10,31 | 10,10 | 10,23 | 10,23 | - |
07 mar 2024 | 10,10 | 10,30 | 10,10 | 10,23 | 10,23 | - |
06 mar 2024 | 9,90 | 10,18 | 9,90 | 10,18 | 10,18 | - |
05 mar 2024 | 9,84 | 10,05 | 9,84 | 10,05 | 10,05 | - |
04 mar 2024 | 9,83 | 10,11 | 9,83 | 10,11 | 10,11 | - |
01 mar 2024 | 9,55 | 9,75 | 9,46 | 9,74 | 9,74 | - |
29 feb 2024 | 9,51 | 9,53 | 9,44 | 9,53 | 9,53 | - |
28 feb 2024 | 9,44 | 9,63 | 9,44 | 9,63 | 9,63 | - |
27 feb 2024 | 9,50 | 9,65 | 9,48 | 9,60 | 9,60 | - |
26 feb 2024 | 9,69 | 9,69 | 9,44 | 9,51 | 9,51 | - |
23 feb 2024 | 10,03 | 10,14 | 9,87 | 9,87 | 9,87 | - |
22 feb 2024 | 10,04 | 10,20 | 10,04 | 10,05 | 10,05 | - |
21 feb 2024 | 9,87 | 10,07 | 9,85 | 10,07 | 10,07 | - |
20 feb 2024 | 10,33 | 10,33 | 10,05 | 10,09 | 10,09 | - |
19 feb 2024 | 10,31 | 10,35 | 10,19 | 10,34 | 10,34 | - |
16 feb 2024 | 10,56 | 10,56 | 10,44 | 10,44 | 10,44 | - |
15 feb 2024 | 10,27 | 10,36 | 10,22 | 10,36 | 10,36 | - |
14 feb 2024 | 10,21 | 10,42 | 10,21 | 10,42 | 10,42 | - |
13 feb 2024 | 10,06 | 10,32 | 10,06 | 10,32 | 10,32 | - |
12 feb 2024 | 9,86 | 10,14 | 9,84 | 10,14 | 10,14 | - |
09 feb 2024 | 9,69 | 9,79 | 9,64 | 9,79 | 9,79 | - |
08 feb 2024 | 9,48 | 9,75 | 9,33 | 9,75 | 9,75 | - |
07 feb 2024 | 9,18 | 9,50 | 9,18 | 9,49 | 9,49 | - |
06 feb 2024 | 9,68 | 9,68 | 8,76 | 9,40 | 9,40 | - |
05 feb 2024 | 9,83 | 9,83 | 9,62 | 9,62 | 9,62 | - |
02 feb 2024 | 10,00 | 10,00 | 9,79 | 9,87 | 9,87 | - |
01 feb 2024 | 10,01 | 10,24 | 10,01 | 10,14 | 10,14 | - |
31 ene 2024 | 10,09 | 10,09 | 10,04 | 10,04 | 10,04 | - |
30 ene 2024 | 9,99 | 9,99 | 9,79 | 9,96 | 9,96 | - |
29 ene 2024 | 10,21 | 10,21 | 10,06 | 10,06 | 10,06 | - |
26 ene 2024 | 10,13 | 10,13 | 10,05 | 10,07 | 10,07 | - |
25 ene 2024 | 10,00 | 10,15 | 10,00 | 10,15 | 10,15 | - |
24 ene 2024 | 9,93 | 10,03 | 9,93 | 10,00 | 10,00 | - |
23 ene 2024 | 9,76 | 9,88 | 9,76 | 9,87 | 9,87 | - |
22 ene 2024 | 9,85 | 9,88 | 9,79 | 9,88 | 9,88 | - |
19 ene 2024 | 9,93 | 10,15 | 9,78 | 9,82 | 9,82 | 700 |
18 ene 2024 | 9,87 | 9,87 | 9,64 | 9,80 | 9,80 | - |
17 ene 2024 | 9,98 | 9,98 | 9,61 | 9,74 | 9,74 | 400 |
16 ene 2024 | 10,18 | 10,18 | 10,00 | 10,06 | 10,06 | - |
15 ene 2024 | 10,19 | 10,19 | 10,13 | 10,13 | 10,13 | - |
12 ene 2024 | 10,04 | 10,31 | 10,03 | 10,26 | 10,26 | - |
11 ene 2024 | 10,09 | 10,09 | 9,97 | 9,98 | 9,98 | - |
10 ene 2024 | 10,15 | 10,19 | 10,02 | 10,19 | 10,19 | - |
09 ene 2024 | 10,09 | 10,19 | 10,09 | 10,19 | 10,19 | - |
08 ene 2024 | 10,30 | 10,30 | 10,10 | 10,10 | 10,10 | - |
05 ene 2024 | 10,47 | 10,51 | 10,38 | 10,51 | 10,51 | 96 |
04 ene 2024 | 10,48 | 10,56 | 10,48 | 10,56 | 10,56 | - |
03 ene 2024 | 10,60 | 10,60 | 10,23 | 10,36 | 10,36 | - |
02 ene 2024 | 10,66 | 10,78 | 10,61 | 10,72 | 10,72 | - |
29 dic 2023 | 11,04 | 11,05 | 10,76 | 10,76 | 10,76 | - |
28 dic 2023 | 11,04 | 11,05 | 10,85 | 10,89 | 10,89 | - |
27 dic 2023 | 11,06 | 11,40 | 11,06 | 11,36 | 11,36 | - |
22 dic 2023 | 10,82 | 10,90 | 10,82 | 10,90 | 10,90 | - |
21 dic 2023 | 10,45 | 10,86 | 10,45 | 10,86 | 10,86 | - |
20 dic 2023 | 10,35 | 10,70 | 10,35 | 10,70 | 10,70 | - |
19 dic 2023 | 10,09 | 10,30 | 10,09 | 10,20 | 10,20 | - |
18 dic 2023 | 9,86 | 10,23 | 9,85 | 10,22 | 10,22 | - |
15 dic 2023 | 9,88 | 10,05 | 9,86 | 9,86 | 9,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |