Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 9,47 | 9,60 | 9,39 | 9,50 | 9,50 | 1.356.119 |
02 jun 2024 | 9,43 | 9,43 | 9,43 | 9,43 | 9,43 | - |
30 may 2024 | 9,29 | 9,70 | 9,18 | 9,43 | 9,43 | 4.261.829 |
29 may 2024 | 9,42 | 9,42 | 9,21 | 9,28 | 9,28 | 1.544.886 |
28 may 2024 | 9,43 | 9,45 | 9,38 | 9,38 | 9,38 | 937.026 |
27 may 2024 | 9,37 | 9,44 | 9,10 | 9,44 | 9,44 | 1.210.165 |
26 may 2024 | 9,51 | 9,51 | 9,26 | 9,37 | 9,37 | 1.560.984 |
23 may 2024 | 9,61 | 9,61 | 9,50 | 9,55 | 9,55 | 486.770 |
22 may 2024 | 9,52 | 9,63 | 9,50 | 9,55 | 9,55 | 2.255.503 |
21 may 2024 | 9,80 | 9,80 | 9,52 | 9,52 | 9,52 | 1.803.953 |
20 may 2024 | 9,87 | 9,88 | 9,66 | 9,70 | 9,70 | 1.529.076 |
19 may 2024 | 9,91 | 9,95 | 9,86 | 9,87 | 9,87 | 778.107 |
16 may 2024 | 9,85 | 10,00 | 9,78 | 9,90 | 9,90 | 1.687.140 |
15 may 2024 | 9,93 | 9,96 | 9,85 | 9,85 | 9,85 | 896.331 |
14 may 2024 | 9,93 | 9,93 | 9,91 | 9,92 | 9,92 | 564.340 |
13 may 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
12 may 2024 | 9,89 | 9,96 | 9,89 | 9,95 | 9,95 | 328.316 |
09 may 2024 | 9,96 | 10,12 | 9,89 | 9,90 | 9,90 | 1.818.029 |
08 may 2024 | 10,08 | 10,08 | 9,98 | 10,00 | 10,00 | 1.123.379 |
07 may 2024 | 10,17 | 10,18 | 9,96 | 10,00 | 10,00 | 1.108.677 |
06 may 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
05 may 2024 | 9,99 | 10,05 | 9,99 | 10,05 | 10,05 | 201.980 |
02 may 2024 | 10,14 | 10,15 | 9,96 | 9,96 | 9,96 | 731.776 |
01 may 2024 | 9,98 | 10,22 | 9,98 | 10,20 | 10,20 | 3.053.126 |
30 abr 2024 | 10,00 | 10,00 | 9,96 | 9,99 | 9,99 | 1.832.590 |
29 abr 2024 | 10,10 | 10,13 | 9,99 | 10,00 | 10,00 | 3.424.813 |
28 abr 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
25 abr 2024 | 10,12 | 10,18 | 9,93 | 9,96 | 9,96 | 836.824 |
24 abr 2024 | 10,21 | 10,21 | 10,06 | 10,06 | 10,06 | 1.161.440 |
23 abr 2024 | 10,08 | 10,22 | 10,08 | 10,18 | 10,18 | 1.060.640 |
22 abr 2024 | 10,26 | 10,27 | 10,00 | 10,14 | 10,14 | 1.586.361 |
21 abr 2024 | 10,27 | 10,27 | 10,20 | 10,23 | 10,23 | 126.020 |
18 abr 2024 | 10,22 | 10,26 | 10,16 | 10,25 | 10,25 | 1.184.931 |
17 abr 2024 | 10,26 | 10,26 | 10,15 | 10,19 | 10,19 | 628.113 |
16 abr 2024 | 10,23 | 10,28 | 10,20 | 10,24 | 10,24 | 507.681 |
15 abr 2024 | 10,06 | 10,28 | 10,06 | 10,20 | 10,20 | 4.107.595 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 10,42 | 10,42 | 10,20 | 10,28 | 10,28 | 1.104.715 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 10,14 | 10,31 | 10,01 | 10,06 | 10,06 | 2.275.308 |
03 abr 2024 | 10,41 | 10,43 | 10,02 | 10,02 | 10,02 | 1.858.026 |
02 abr 2024 | 10,48 | 10,68 | 10,35 | 10,50 | 10,50 | 1.500.952 |
01 abr 2024 | 10,51 | 10,60 | 10,36 | 10,60 | 10,60 | 257.480 |
31 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
28 mar 2024 | 10,50 | 10,60 | 10,30 | 10,60 | 10,60 | 788.189 |
27 mar 2024 | 10,53 | 10,62 | 10,34 | 10,38 | 10,38 | 1.419.481 |
26 mar 2024 | 10,80 | 10,80 | 10,46 | 10,54 | 10,54 | 1.784.739 |
25 mar 2024 | 10,84 | 10,86 | 10,73 | 10,80 | 10,80 | 1.071.594 |
24 mar 2024 | 10,73 | 10,94 | 10,72 | 10,85 | 10,85 | 1.084.766 |
21 mar 2024 | 10,70 | 10,75 | 10,65 | 10,73 | 10,73 | 523.743 |
20 mar 2024 | 10,76 | 10,80 | 10,59 | 10,59 | 10,59 | 1.436.289 |
19 mar 2024 | 10,82 | 11,00 | 10,71 | 10,71 | 10,71 | 1.596.567 |
18 mar 2024 | 10,72 | 10,95 | 10,72 | 10,84 | 10,84 | 2.756.078 |
17 mar 2024 | 10,85 | 10,90 | 10,72 | 10,72 | 10,72 | 248.856 |
14 mar 2024 | 10,70 | 10,91 | 10,69 | 10,85 | 10,85 | 3.214.938 |
13 mar 2024 | 10,85 | 10,98 | 10,57 | 10,57 | 10,57 | 1.421.928 |
12 mar 2024 | 10,80 | 10,91 | 10,80 | 10,85 | 10,85 | 1.375.887 |
11 mar 2024 | 10,83 | 10,83 | 10,79 | 10,82 | 10,82 | 1.752.258 |
10 mar 2024 | 10,90 | 10,90 | 10,80 | 10,84 | 10,84 | 1.665.586 |
07 mar 2024 | 10,85 | 10,89 | 10,59 | 10,83 | 10,83 | 1.099.080 |
07 mar 2024 | 0.55 Dividendo | |||||
06 mar 2024 | 11,33 | 11,69 | 11,33 | 11,35 | 10,80 | 1.198.645 |
05 mar 2024 | 11,55 | 11,55 | 11,22 | 11,33 | 10,78 | 1.358.824 |
04 mar 2024 | 11,60 | 11,65 | 11,37 | 11,37 | 10,82 | 1.683.468 |
29 feb 2024 | 11,60 | 11,65 | 11,37 | 11,37 | 10,82 | 1.683.468 |
28 feb 2024 | 11,45 | 11,65 | 11,45 | 11,58 | 11,02 | 755.263 |
27 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 10,85 | - |
26 feb 2024 | 11,06 | 11,40 | 11,06 | 11,40 | 10,85 | 2.050.093 |
25 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,37 | - |
22 feb 2024 | 10,99 | 11,00 | 10,83 | 10,90 | 10,37 | 2.968.940 |
21 feb 2024 | 10,98 | 11,05 | 10,75 | 10,91 | 10,38 | 1.872.563 |
20 feb 2024 | 10,98 | 10,99 | 10,93 | 10,97 | 10,44 | 753.718 |
19 feb 2024 | 10,90 | 10,99 | 10,85 | 10,99 | 10,46 | 1.902.760 |
18 feb 2024 | 10,72 | 10,91 | 10,60 | 10,90 | 10,37 | 386.280 |
15 feb 2024 | 10,80 | 10,82 | 10,45 | 10,59 | 10,08 | 1.365.517 |
14 feb 2024 | 10,48 | 10,79 | 10,47 | 10,78 | 10,26 | 2.163.795 |
12 feb 2024 | 10,57 | 10,58 | 10,35 | 10,49 | 9,98 | 1.810.294 |
11 feb 2024 | 10,50 | 10,65 | 10,42 | 10,44 | 9,93 | 339.111 |
08 feb 2024 | 10,40 | 10,50 | 10,40 | 10,48 | 9,97 | 456.829 |
07 feb 2024 | 10,46 | 10,53 | 10,40 | 10,50 | 9,99 | 1.579.448 |
06 feb 2024 | 10,59 | 10,65 | 10,45 | 10,50 | 9,99 | 791.400 |
05 feb 2024 | 10,63 | 10,63 | 10,46 | 10,47 | 9,96 | 1.985.611 |
04 feb 2024 | 10,61 | 10,64 | 10,57 | 10,63 | 10,11 | 836.671 |
01 feb 2024 | 10,71 | 10,72 | 10,51 | 10,51 | 10,00 | 515.538 |
31 ene 2024 | 10,72 | 10,72 | 10,68 | 10,70 | 10,18 | 1.461.479 |
30 ene 2024 | 10,64 | 10,82 | 10,56 | 10,70 | 10,18 | 2.100.705 |
29 ene 2024 | 10,68 | 10,80 | 10,62 | 10,63 | 10,11 | 1.443.640 |
28 ene 2024 | 10,72 | 10,80 | 10,60 | 10,67 | 10,15 | 350.777 |
25 ene 2024 | 10,87 | 10,88 | 10,70 | 10,70 | 10,18 | 894.708 |
24 ene 2024 | 10,86 | 10,87 | 10,78 | 10,82 | 10,30 | 564.966 |
23 ene 2024 | 10,80 | 10,95 | 10,80 | 10,85 | 10,32 | 789.183 |
22 ene 2024 | 10,67 | 10,86 | 10,64 | 10,80 | 10,28 | 1.512.680 |
21 ene 2024 | 10,82 | 10,87 | 10,51 | 10,60 | 10,09 | 442.816 |
18 ene 2024 | 10,50 | 10,90 | 10,50 | 10,76 | 10,24 | 5.349.626 |
17 ene 2024 | 10,58 | 10,69 | 10,45 | 10,65 | 10,13 | 3.219.943 |
16 ene 2024 | 10,60 | 10,65 | 10,50 | 10,55 | 10,04 | 1.349.653 |
15 ene 2024 | 10,56 | 10,69 | 10,39 | 10,67 | 10,15 | 1.085.238 |
14 ene 2024 | 10,43 | 10,64 | 10,35 | 10,59 | 10,08 | 1.028.824 |
11 ene 2024 | 10,58 | 10,58 | 10,30 | 10,30 | 9,80 | 2.359.119 |
10 ene 2024 | 10,38 | 10,60 | 10,20 | 10,56 | 10,05 | 741.116 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |