Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 abr 2024 | 10,30 | 10,48 | 10,30 | 10,46 | 10,46 | 6.966.336 |
15 abr 2024 | 10,55 | 10,50 | 10,34 | 10,34 | 10,34 | 6.417.403 |
12 abr 2024 | 10,42 | 10,48 | 10,31 | 10,43 | 10,43 | 4.469.677 |
11 abr 2024 | 10,43 | 10,54 | 10,35 | 10,39 | 10,39 | 3.054.291 |
10 abr 2024 | 10,69 | 10,63 | 10,41 | 10,42 | 10,42 | 6.709.566 |
09 abr 2024 | 10,62 | 10,68 | 10,53 | 10,56 | 10,56 | 4.714.569 |
08 abr 2024 | 10,86 | 10,77 | 10,55 | 10,61 | 10,61 | 3.684.186 |
05 abr 2024 | 10,83 | 10,91 | 10,68 | 10,68 | 10,68 | 12.709.366 |
04 abr 2024 | 10,95 | 10,93 | 10,78 | 10,86 | 10,86 | 977.594 |
03 abr 2024 | 10,92 | 10,99 | 10,85 | 10,88 | 10,88 | 2.976.807 |
02 abr 2024 | 10,92 | 10,97 | 10,82 | 10,88 | 10,88 | 3.298.367 |
28 mar 2024 | 10,83 | 10,92 | 10,74 | 10,89 | 10,89 | 5.168.219 |
27 mar 2024 | 10,66 | 10,88 | 10,59 | 10,79 | 10,79 | 4.065.201 |
26 mar 2024 | 10,64 | 10,71 | 10,55 | 10,63 | 10,63 | 9.691.238 |
25 mar 2024 | 10,67 | 10,72 | 10,56 | 10,66 | 10,66 | 6.063.903 |
22 mar 2024 | 10,55 | 10,67 | 10,52 | 10,60 | 10,60 | 2.958.507 |
21 mar 2024 | 10,64 | 10,71 | 10,51 | 10,52 | 10,52 | 1.624.470 |
20 mar 2024 | 10,62 | 10,64 | 10,55 | 10,62 | 10,62 | 605.823 |
19 mar 2024 | 10,60 | 10,67 | 10,54 | 10,63 | 10,63 | 4.613.301 |
18 mar 2024 | 10,52 | 10,64 | 10,42 | 10,59 | 10,59 | 1.511.782 |
15 mar 2024 | 10,42 | 10,60 | 10,36 | 10,57 | 10,57 | 16.350.312 |
14 mar 2024 | 10,45 | 10,52 | 10,38 | 10,42 | 10,42 | 1.950.586 |
13 mar 2024 | 10,70 | 10,53 | 10,37 | 10,44 | 10,44 | 2.758.396 |
12 mar 2024 | 10,68 | 10,68 | 10,44 | 10,47 | 10,47 | 4.000.710 |
11 mar 2024 | 10,70 | 10,70 | 10,54 | 10,60 | 10,60 | 1.708.370 |
08 mar 2024 | 10,50 | 10,60 | 10,44 | 10,57 | 10,57 | 3.458.404 |
07 mar 2024 | 10,53 | 10,68 | 10,47 | 10,58 | 10,58 | 13.685.793 |
06 mar 2024 | 10,66 | 10,68 | 10,53 | 10,56 | 10,56 | 1.441.039 |
05 mar 2024 | 10,56 | 10,63 | 10,46 | 10,60 | 10,60 | 1.532.142 |
04 mar 2024 | 10,60 | 10,60 | 10,50 | 10,53 | 10,53 | 1.914.960 |
01 mar 2024 | 10,62 | 10,67 | 10,56 | 10,58 | 10,58 | 1.641.394 |
29 feb 2024 | 10,59 | 10,78 | 10,60 | 10,64 | 10,64 | 4.797.622 |
28 feb 2024 | 10,80 | 10,84 | 10,67 | 10,69 | 10,69 | 11.354.667 |
27 feb 2024 | 10,67 | 10,78 | 10,67 | 10,76 | 10,76 | 1.522.278 |
26 feb 2024 | 10,88 | 10,84 | 10,68 | 10,70 | 10,70 | 1.969.289 |
23 feb 2024 | 10,81 | 10,78 | 10,54 | 10,74 | 10,74 | 2.554.627 |
22 feb 2024 | 10,91 | 10,89 | 10,77 | 10,81 | 10,81 | 2.881.647 |
21 feb 2024 | 10,90 | 10,88 | 10,74 | 10,84 | 10,84 | 2.078.224 |
20 feb 2024 | 10,87 | 10,91 | 10,77 | 10,88 | 10,88 | 5.925.868 |
19 feb 2024 | 10,86 | 10,90 | 10,70 | 10,86 | 10,86 | 1.784.097 |
16 feb 2024 | 10,90 | 10,86 | 10,68 | 10,76 | 10,76 | 2.697.773 |
15 feb 2024 | 10,73 | 10,83 | 10,57 | 10,80 | 10,80 | 5.508.351 |
14 feb 2024 | 10,77 | 10,72 | 10,56 | 10,63 | 10,63 | 4.745.370 |
13 feb 2024 | 10,57 | 10,72 | 10,50 | 10,66 | 10,66 | 2.921.338 |
12 feb 2024 | 10,52 | 10,60 | 10,45 | 10,57 | 10,57 | 2.212.690 |
09 feb 2024 | 10,52 | 10,66 | 10,50 | 10,53 | 10,53 | 6.604.850 |
08 feb 2024 | 10,68 | 10,68 | 10,55 | 10,61 | 10,61 | 2.649.054 |
07 feb 2024 | 10,75 | 10,86 | 10,67 | 10,67 | 10,67 | 5.119.184 |
06 feb 2024 | 10,87 | 10,94 | 10,76 | 10,82 | 10,82 | 4.095.087 |
05 feb 2024 | 10,93 | 11,02 | 10,81 | 10,85 | 10,85 | 4.049.908 |
02 feb 2024 | 11,02 | 11,04 | 10,87 | 10,96 | 10,96 | 3.132.662 |
01 feb 2024 | 10,93 | 11,14 | 10,91 | 10,93 | 10,93 | 1.857.367 |
31 ene 2024 | 11,06 | 11,08 | 10,92 | 11,03 | 11,03 | 7.256.342 |
30 ene 2024 | 11,06 | 11,12 | 10,97 | 11,01 | 11,01 | 1.031.111 |
29 ene 2024 | 11,12 | 11,25 | 10,98 | 11,03 | 11,03 | 6.091.749 |
26 ene 2024 | 11,18 | 11,29 | 11,13 | 11,18 | 11,18 | 2.076.266 |
25 ene 2024 | 11,25 | 11,26 | 11,15 | 11,23 | 11,23 | 6.840.670 |
24 ene 2024 | 11,22 | 11,37 | 11,23 | 11,29 | 11,29 | 2.299.237 |
23 ene 2024 | 11,14 | 11,32 | 11,16 | 11,29 | 11,29 | 2.079.319 |
22 ene 2024 | 11,10 | 11,27 | 11,13 | 11,23 | 11,23 | 2.542.545 |
19 ene 2024 | 11,18 | 11,25 | 11,09 | 11,22 | 11,22 | 2.781.816 |
18 ene 2024 | 11,18 | 11,28 | 11,08 | 11,17 | 11,17 | 2.431.488 |
17 ene 2024 | 11,10 | 11,21 | 11,02 | 11,19 | 11,19 | 8.727.316 |
16 ene 2024 | 11,08 | 11,12 | 10,93 | 11,06 | 11,06 | 2.342.067 |
15 ene 2024 | 10,96 | 11,02 | 10,70 | 11,01 | 11,01 | 13.441.063 |
12 ene 2024 | 10,50 | 10,77 | 10,48 | 10,72 | 10,72 | 2.640.816 |
11 ene 2024 | 10,75 | 10,67 | 10,52 | 10,54 | 10,54 | 6.022.763 |
10 ene 2024 | 10,51 | 10,59 | 10,44 | 10,56 | 10,56 | 2.375.586 |
09 ene 2024 | 10,72 | 10,71 | 10,51 | 10,54 | 10,54 | 2.624.853 |
08 ene 2024 | 10,61 | 10,73 | 10,54 | 10,68 | 10,68 | 1.388.111 |
05 ene 2024 | 10,61 | 10,77 | 10,62 | 10,73 | 10,73 | 2.484.260 |
04 ene 2024 | 10,60 | 10,70 | 10,54 | 10,67 | 10,67 | 3.390.749 |
03 ene 2024 | 10,49 | 10,67 | 10,43 | 10,59 | 10,59 | 15.825.487 |
02 ene 2024 | 10,52 | 10,49 | 10,24 | 10,48 | 10,48 | 2.407.969 |
29 dic 2023 | 10,35 | 10,41 | 10,25 | 10,30 | 10,30 | 831.350 |
28 dic 2023 | 10,42 | 10,40 | 10,31 | 10,31 | 10,31 | 951.684 |
27 dic 2023 | 10,42 | 10,54 | 10,33 | 10,35 | 10,35 | 1.533.343 |
22 dic 2023 | 10,47 | 10,53 | 10,40 | 10,47 | 10,47 | 1.121.306 |
21 dic 2023 | 10,53 | 10,53 | 10,40 | 10,45 | 10,45 | 2.053.571 |
20 dic 2023 | 10,46 | 10,54 | 10,32 | 10,48 | 10,48 | 1.815.266 |
19 dic 2023 | 10,48 | 10,48 | 10,34 | 10,38 | 10,38 | 2.638.381 |
18 dic 2023 | 10,64 | 10,65 | 10,45 | 10,46 | 10,46 | 9.540.986 |
15 dic 2023 | 10,68 | 10,65 | 10,53 | 10,59 | 10,59 | 4.274.450 |
14 dic 2023 | 10,87 | 10,87 | 10,64 | 10,69 | 10,69 | 6.330.097 |
13 dic 2023 | 11,12 | 11,13 | 10,74 | 10,86 | 10,86 | 19.801.666 |
12 dic 2023 | 11,17 | 11,17 | 11,00 | 11,16 | 11,16 | 52.198.375 |
11 dic 2023 | 11,10 | 11,17 | 11,03 | 11,13 | 11,13 | 32.864.032 |
08 dic 2023 | 11,13 | 11,21 | 11,06 | 11,09 | 11,09 | 1.328.903 |
07 dic 2023 | 11,15 | 11,22 | 11,07 | 11,14 | 11,14 | 941.163 |
06 dic 2023 | 11,13 | 11,24 | 11,10 | 11,17 | 11,17 | 2.683.999 |
05 dic 2023 | 11,05 | 11,19 | 11,03 | 11,16 | 11,16 | 7.330.679 |
04 dic 2023 | 11,10 | 11,45 | 10,97 | 11,09 | 11,09 | 12.015.877 |
04 dic 2023 | 0.3 Dividendo | |||||
01 dic 2023 | 11,35 | 11,42 | 11,24 | 11,40 | 11,10 | 2.186.454 |
30 nov 2023 | 11,14 | 11,35 | 11,24 | 11,34 | 11,04 | 4.204.033 |
29 nov 2023 | 11,30 | 11,39 | 11,20 | 11,29 | 10,99 | 14.421.386 |
28 nov 2023 | 11,24 | 11,35 | 11,15 | 11,31 | 11,02 | 17.732.931 |
27 nov 2023 | 11,20 | 11,26 | 11,11 | 11,25 | 10,96 | 2.474.159 |
24 nov 2023 | 11,11 | 11,19 | 11,09 | 11,18 | 10,88 | 1.320.203 |
23 nov 2023 | 11,14 | 11,16 | 11,02 | 11,12 | 10,83 | 2.851.471 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |