Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 10,25 | 10,32 | 9,98 | 10,01 | 10,01 | 39.531 |
24 jun 2024 | 9,95 | 10,26 | 9,87 | 10,03 | 10,03 | 85.578 |
21 jun 2024 | 10,40 | 10,17 | 9,94 | 10,16 | 10,16 | 124.265 |
20 jun 2024 | 9,94 | 10,18 | 9,88 | 10,14 | 10,14 | 214.020 |
19 jun 2024 | 9,98 | 9,98 | 9,75 | 9,92 | 9,92 | 111.902 |
18 jun 2024 | 9,88 | 9,96 | 9,73 | 9,75 | 9,75 | 143.649 |
17 jun 2024 | 9,71 | 9,84 | 9,68 | 9,82 | 9,82 | 779.942 |
14 jun 2024 | 10,31 | 10,20 | 9,62 | 9,71 | 9,71 | 245.208 |
13 jun 2024 | 10,73 | 10,65 | 10,28 | 10,31 | 10,31 | 149.561 |
12 jun 2024 | 10,70 | 10,78 | 10,39 | 10,77 | 10,77 | 48.167 |
11 jun 2024 | 11,05 | 11,14 | 10,69 | 10,69 | 10,69 | 130.685 |
10 jun 2024 | 10,80 | 10,94 | 10,59 | 10,70 | 10,70 | 441.562 |
07 jun 2024 | 11,02 | 11,10 | 10,77 | 10,82 | 10,82 | 42.336 |
06 jun 2024 | 11,20 | 11,19 | 10,93 | 11,02 | 11,02 | 288.665 |
05 jun 2024 | 11,29 | 11,35 | 11,02 | 11,23 | 11,23 | 24.802 |
04 jun 2024 | 11,58 | 11,69 | 11,14 | 11,20 | 11,20 | 1.527.040 |
03 jun 2024 | 11,38 | 11,77 | 11,45 | 11,70 | 11,70 | 32.896 |
31 may 2024 | 11,31 | 11,35 | 11,19 | 11,30 | 11,30 | 441.157 |
30 may 2024 | 11,22 | 11,53 | 11,31 | 11,36 | 11,36 | 15.973 |
29 may 2024 | 11,54 | 11,70 | 11,25 | 11,45 | 11,45 | 46.945 |
28 may 2024 | 11,45 | 11,72 | 11,38 | 11,66 | 11,66 | 48.040 |
28 may 2024 | 0.4 Dividendo | |||||
24 may 2024 | 11,65 | 11,78 | 11,48 | 11,69 | 11,30 | 59.526 |
23 may 2024 | 12,10 | 12,12 | 11,70 | 11,76 | 11,36 | 48.575 |
22 may 2024 | 12,18 | 12,14 | 11,82 | 11,82 | 11,42 | 26.303 |
21 may 2024 | 12,49 | 12,47 | 12,02 | 12,14 | 11,73 | 1.036.754 |
20 may 2024 | 12,67 | 12,77 | 12,56 | 12,66 | 12,23 | 1.149.940 |
17 may 2024 | 13,20 | 13,18 | 12,47 | 12,55 | 12,12 | 895.451 |
16 may 2024 | 13,20 | 13,34 | 12,97 | 13,19 | 12,74 | 88.039 |
15 may 2024 | 13,09 | 13,41 | 12,95 | 13,22 | 12,77 | 62.206 |
14 may 2024 | 12,28 | 13,11 | 12,23 | 12,48 | 12,05 | 156.703 |
13 may 2024 | 12,49 | 12,44 | 12,16 | 12,33 | 11,90 | 65.049 |
10 may 2024 | 12,50 | 12,53 | 12,36 | 12,49 | 12,06 | 13.099 |
09 may 2024 | 12,47 | 12,44 | 12,17 | 12,38 | 11,95 | 47.224 |
08 may 2024 | 12,55 | 12,38 | 12,09 | 12,25 | 11,83 | 107.920 |
07 may 2024 | 12,43 | 12,56 | 12,36 | 12,51 | 12,08 | 36.244 |
03 may 2024 | 12,27 | 12,45 | 12,12 | 12,22 | 11,80 | 359.912 |
02 may 2024 | 11,63 | 12,40 | 11,81 | 12,22 | 11,80 | 20.348 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 11,93 | 12,30 | 11,44 | 11,98 | 11,58 | 165.170 |
29 abr 2024 | 11,92 | 12,02 | 11,62 | 11,94 | 11,53 | 109.226 |
26 abr 2024 | 12,00 | 11,97 | 11,31 | 11,63 | 11,23 | 796.613 |
25 abr 2024 | 11,88 | 12,04 | 11,67 | 12,00 | 11,59 | 914.239 |
24 abr 2024 | 12,26 | 12,34 | 11,88 | 12,00 | 11,59 | 1.197.372 |
23 abr 2024 | 12,34 | 12,66 | 12,15 | 12,22 | 11,81 | 605.898 |
22 abr 2024 | 12,25 | 12,57 | 12,29 | 12,44 | 12,01 | 983.091 |
19 abr 2024 | 12,25 | 12,48 | 12,09 | 12,28 | 11,86 | 535.784 |
18 abr 2024 | 11,94 | 12,41 | 11,73 | 12,40 | 11,98 | 3.740.988 |
17 abr 2024 | 11,95 | 12,07 | 11,68 | 11,86 | 11,45 | 475.801 |
16 abr 2024 | 12,00 | 12,49 | 11,94 | 12,03 | 11,62 | 579.553 |
15 abr 2024 | 12,40 | 12,73 | 12,38 | 12,52 | 12,09 | 980.505 |
12 abr 2024 | 12,91 | 13,06 | 12,41 | 12,51 | 12,08 | 1.780.334 |
11 abr 2024 | 12,89 | 13,10 | 12,66 | 12,87 | 12,43 | 1.487.218 |
10 abr 2024 | 12,60 | 13,22 | 12,35 | 12,79 | 12,35 | 943.269 |
09 abr 2024 | 12,02 | 12,59 | 11,93 | 12,42 | 12,00 | 1.676.322 |
08 abr 2024 | 12,00 | 12,06 | 11,65 | 11,99 | 11,58 | 425.099 |
05 abr 2024 | 11,75 | 12,00 | 11,61 | 11,79 | 11,38 | 756.956 |
04 abr 2024 | 11,90 | 12,11 | 11,78 | 12,02 | 11,61 | 1.084.137 |
03 abr 2024 | 11,41 | 11,88 | 11,25 | 11,88 | 11,47 | 592.489 |
02 abr 2024 | 11,50 | 11,77 | 11,32 | 11,40 | 11,01 | 1.494.950 |
28 mar 2024 | 11,50 | 11,82 | 11,48 | 11,59 | 11,20 | 533.974 |
27 mar 2024 | 11,50 | 11,56 | 11,38 | 11,52 | 11,13 | 653.509 |
26 mar 2024 | 11,40 | 11,56 | 11,14 | 11,49 | 11,10 | 732.786 |
25 mar 2024 | 11,47 | 11,56 | 11,34 | 11,48 | 11,09 | 971.879 |
22 mar 2024 | 11,34 | 11,70 | 11,32 | 11,48 | 11,09 | 984.383 |
21 mar 2024 | 11,45 | 11,73 | 11,42 | 11,51 | 11,12 | 496.797 |
20 mar 2024 | 11,15 | 11,31 | 10,93 | 11,17 | 10,78 | 422.827 |
19 mar 2024 | 11,22 | 11,36 | 10,99 | 11,35 | 10,96 | 599.193 |
18 mar 2024 | 11,20 | 11,40 | 11,06 | 11,32 | 10,93 | 320.156 |
15 mar 2024 | 11,36 | 11,27 | 11,02 | 11,12 | 10,74 | 60.094 |
14 mar 2024 | 11,00 | 11,39 | 10,98 | 11,20 | 10,82 | 327.250 |
13 mar 2024 | 10,89 | 11,07 | 10,73 | 11,05 | 10,67 | 786.367 |
12 mar 2024 | 10,84 | 10,80 | 10,53 | 10,80 | 10,43 | 71.387 |
11 mar 2024 | 10,88 | 10,95 | 10,44 | 10,60 | 10,24 | 1.939.580 |
08 mar 2024 | 10,80 | 11,01 | 10,58 | 10,89 | 10,52 | 1.103.692 |
07 mar 2024 | 10,66 | 11,01 | 10,64 | 10,90 | 10,52 | 257.326 |
06 mar 2024 | 10,93 | 11,14 | 10,65 | 10,98 | 10,61 | 627.976 |
05 mar 2024 | 10,63 | 10,84 | 10,35 | 10,66 | 10,30 | 350.497 |
04 mar 2024 | 10,46 | 11,00 | 10,26 | 10,76 | 10,39 | 1.054.936 |
01 mar 2024 | 11,31 | 11,74 | 10,21 | 10,48 | 10,13 | 1.846.767 |
29 feb 2024 | 10,95 | 10,98 | 10,71 | 10,72 | 10,35 | 448.547 |
28 feb 2024 | 11,05 | 11,06 | 10,61 | 10,85 | 10,48 | 524.692 |
27 feb 2024 | 10,47 | 11,04 | 10,33 | 10,77 | 10,40 | 1.406.985 |
26 feb 2024 | 11,15 | 10,90 | 10,39 | 10,47 | 10,12 | 376.693 |
23 feb 2024 | 11,10 | 10,97 | 10,60 | 10,84 | 10,47 | 357.444 |
22 feb 2024 | 11,04 | 11,29 | 10,78 | 11,06 | 10,69 | 247.156 |
21 feb 2024 | 10,57 | 11,01 | 10,40 | 10,70 | 10,34 | 1.217.751 |
20 feb 2024 | 10,85 | 11,10 | 10,34 | 10,55 | 10,19 | 2.247.657 |
19 feb 2024 | 11,95 | 11,95 | 10,89 | 11,72 | 11,32 | 3.110.710 |
16 feb 2024 | 11,69 | 11,91 | 11,60 | 11,73 | 11,33 | 570.678 |
15 feb 2024 | 11,23 | 11,70 | 11,16 | 11,54 | 11,14 | 220.269 |
14 feb 2024 | 11,20 | 11,44 | 10,92 | 11,20 | 10,82 | 987.884 |
13 feb 2024 | 11,64 | 11,71 | 11,16 | 11,44 | 11,05 | 560.601 |
12 feb 2024 | 11,74 | 11,77 | 11,31 | 11,57 | 11,18 | 2.475.441 |
09 feb 2024 | 11,26 | 11,55 | 11,07 | 11,38 | 11,00 | 514.230 |
08 feb 2024 | 11,19 | 11,67 | 11,03 | 11,26 | 10,88 | 1.216.760 |
07 feb 2024 | 11,60 | 11,73 | 11,10 | 11,10 | 10,72 | 115.498 |
06 feb 2024 | 11,58 | 11,78 | 11,45 | 11,65 | 11,25 | 353.005 |
05 feb 2024 | 12,09 | 12,24 | 11,48 | 11,54 | 11,14 | 445.058 |
02 feb 2024 | 11,90 | 12,34 | 11,81 | 12,08 | 11,67 | 727.459 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |