Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 9,66 | 9,74 | 9,58 | 9,71 | 9,71 | 484.776 |
25 jul 2024 | 9,65 | 9,69 | 9,46 | 9,69 | 9,69 | 678.494 |
24 jul 2024 | 9,32 | 9,84 | 9,32 | 9,73 | 9,73 | 1.055.703 |
23 jul 2024 | 9,47 | 9,47 | 9,30 | 9,36 | 9,36 | 1.535.958 |
22 jul 2024 | 9,43 | 9,59 | 9,43 | 9,51 | 9,51 | 649.263 |
19 jul 2024 | 9,51 | 9,53 | 9,42 | 9,44 | 9,44 | 695.327 |
18 jul 2024 | 9,51 | 9,64 | 9,51 | 9,57 | 9,57 | 778.738 |
17 jul 2024 | 9,51 | 9,61 | 9,47 | 9,51 | 9,51 | 1.588.129 |
17 jul 2024 | 0.31 Dividendo | |||||
16 jul 2024 | 9,99 | 9,99 | 9,81 | 9,89 | 9,58 | 948.897 |
15 jul 2024 | 10,03 | 10,06 | 9,96 | 9,96 | 9,65 | 1.051.742 |
12 jul 2024 | 9,96 | 10,03 | 9,90 | 10,00 | 9,69 | 569.002 |
11 jul 2024 | 9,92 | 9,98 | 9,84 | 9,90 | 9,59 | 3.172.448 |
10 jul 2024 | 9,77 | 9,85 | 9,74 | 9,85 | 9,55 | 528.403 |
09 jul 2024 | 9,90 | 9,93 | 9,77 | 9,79 | 9,48 | 1.014.005 |
08 jul 2024 | 9,93 | 9,98 | 9,86 | 9,89 | 9,58 | 597.186 |
05 jul 2024 | 9,99 | 10,03 | 9,83 | 9,85 | 9,54 | 1.371.584 |
04 jul 2024 | 9,82 | 9,98 | 9,82 | 9,98 | 9,67 | 652.057 |
03 jul 2024 | 9,84 | 9,87 | 9,74 | 9,85 | 9,54 | 779.311 |
02 jul 2024 | 9,76 | 9,85 | 9,70 | 9,75 | 9,44 | 898.840 |
01 jul 2024 | 9,77 | 9,86 | 9,70 | 9,76 | 9,45 | 545.718 |
28 jun 2024 | 9,53 | 9,75 | 9,53 | 9,69 | 9,39 | 572.510 |
27 jun 2024 | 9,57 | 9,61 | 9,51 | 9,51 | 9,21 | 2.626.173 |
26 jun 2024 | 9,73 | 9,75 | 9,52 | 9,60 | 9,30 | 772.712 |
25 jun 2024 | 9,86 | 9,86 | 9,68 | 9,72 | 9,41 | 681.236 |
24 jun 2024 | 9,71 | 9,84 | 9,69 | 9,82 | 9,51 | 1.055.015 |
21 jun 2024 | 9,94 | 9,94 | 9,68 | 9,73 | 9,43 | 1.272.663 |
20 jun 2024 | 9,98 | 10,01 | 9,88 | 9,92 | 9,61 | 1.031.528 |
19 jun 2024 | 9,95 | 9,98 | 9,92 | 9,95 | 9,64 | 378.896 |
18 jun 2024 | 9,86 | 9,95 | 9,77 | 9,93 | 9,61 | 511.448 |
17 jun 2024 | 9,78 | 9,80 | 9,69 | 9,79 | 9,48 | 790.724 |
14 jun 2024 | 9,79 | 9,80 | 9,69 | 9,76 | 9,45 | 609.798 |
13 jun 2024 | 9,90 | 9,91 | 9,80 | 9,80 | 9,49 | 428.955 |
12 jun 2024 | 9,96 | 9,99 | 9,91 | 9,93 | 9,61 | 341.293 |
11 jun 2024 | 9,86 | 9,94 | 9,80 | 9,89 | 9,58 | 1.588.009 |
10 jun 2024 | 9,86 | 9,93 | 9,80 | 9,90 | 9,59 | 375.439 |
07 jun 2024 | 9,94 | 9,98 | 9,83 | 9,88 | 9,57 | 472.019 |
06 jun 2024 | 9,95 | 9,98 | 9,89 | 9,91 | 9,60 | 366.774 |
05 jun 2024 | 10,00 | 10,02 | 9,90 | 9,91 | 9,60 | 754.695 |
04 jun 2024 | 10,09 | 10,12 | 9,86 | 10,02 | 9,71 | 901.050 |
03 jun 2024 | 10,12 | 10,22 | 10,09 | 10,12 | 9,80 | 660.657 |
31 may 2024 | 10,05 | 10,10 | 9,95 | 10,07 | 9,75 | 673.254 |
30 may 2024 | 9,98 | 10,07 | 9,90 | 10,05 | 9,73 | 558.834 |
29 may 2024 | 10,08 | 10,09 | 9,94 | 10,04 | 9,73 | 814.756 |
28 may 2024 | 10,20 | 10,22 | 10,07 | 10,08 | 9,76 | 729.889 |
27 may 2024 | 10,14 | 10,19 | 10,10 | 10,19 | 9,87 | 220.533 |
24 may 2024 | 10,15 | 10,17 | 10,04 | 10,12 | 9,80 | 366.678 |
23 may 2024 | 10,13 | 10,20 | 10,11 | 10,12 | 9,80 | 353.664 |
22 may 2024 | 10,22 | 10,22 | 10,10 | 10,13 | 9,81 | 507.953 |
21 may 2024 | 10,39 | 10,41 | 10,19 | 10,21 | 9,89 | 944.703 |
20 may 2024 | 10,52 | 10,58 | 10,28 | 10,39 | 10,06 | 586.561 |
17 may 2024 | 10,58 | 10,58 | 10,48 | 10,50 | 10,17 | 340.826 |
16 may 2024 | 10,45 | 10,56 | 10,37 | 10,56 | 10,23 | 570.369 |
15 may 2024 | 10,43 | 10,49 | 10,41 | 10,44 | 10,11 | 310.052 |
14 may 2024 | 10,38 | 10,49 | 10,35 | 10,42 | 10,09 | 2.349.725 |
13 may 2024 | 10,41 | 10,44 | 10,26 | 10,38 | 10,05 | 434.037 |
10 may 2024 | 10,26 | 10,51 | 10,25 | 10,38 | 10,05 | 1.046.707 |
09 may 2024 | 10,28 | 10,32 | 10,14 | 10,18 | 9,86 | 464.136 |
08 may 2024 | 10,18 | 10,26 | 10,11 | 10,21 | 9,89 | 394.292 |
07 may 2024 | 10,21 | 10,23 | 10,05 | 10,15 | 9,83 | 923.767 |
06 may 2024 | 10,21 | 10,30 | 10,20 | 10,20 | 9,88 | 284.043 |
03 may 2024 | 10,27 | 10,28 | 10,14 | 10,15 | 9,83 | 513.454 |
02 may 2024 | 10,24 | 10,29 | 10,14 | 10,23 | 9,91 | 593.221 |
30 abr 2024 | 10,25 | 10,27 | 10,11 | 10,12 | 9,80 | 592.877 |
29 abr 2024 | 10,22 | 10,31 | 10,19 | 10,30 | 9,98 | 548.840 |
26 abr 2024 | 10,24 | 10,27 | 10,01 | 10,13 | 9,81 | 696.875 |
25 abr 2024 | 10,05 | 10,33 | 9,97 | 10,14 | 9,82 | 1.187.618 |
24 abr 2024 | 9,99 | 10,11 | 9,92 | 10,03 | 9,72 | 1.944.522 |
23 abr 2024 | 9,99 | 9,99 | 9,81 | 9,88 | 9,57 | 805.344 |
22 abr 2024 | 10,01 | 10,05 | 9,92 | 9,97 | 9,65 | 439.453 |
19 abr 2024 | 9,90 | 9,99 | 9,82 | 9,95 | 9,64 | 603.815 |
18 abr 2024 | 9,93 | 9,99 | 9,88 | 9,98 | 9,67 | 759.456 |
17 abr 2024 | 9,90 | 10,08 | 9,88 | 9,91 | 9,60 | 867.304 |
16 abr 2024 | 9,95 | 9,95 | 9,61 | 9,85 | 9,55 | 3.665.154 |
15 abr 2024 | 10,48 | 10,64 | 10,40 | 10,49 | 10,16 | 677.085 |
12 abr 2024 | 10,64 | 10,69 | 10,51 | 10,52 | 10,19 | 602.820 |
11 abr 2024 | 10,69 | 10,69 | 10,45 | 10,52 | 10,19 | 515.383 |
10 abr 2024 | 10,57 | 10,71 | 10,46 | 10,54 | 10,21 | 706.062 |
09 abr 2024 | 10,40 | 10,57 | 10,37 | 10,51 | 10,18 | 930.645 |
08 abr 2024 | 10,27 | 10,37 | 10,22 | 10,37 | 10,04 | 480.227 |
05 abr 2024 | 10,24 | 10,28 | 9,96 | 10,27 | 9,95 | 876.527 |
04 abr 2024 | 10,35 | 10,39 | 10,27 | 10,33 | 10,01 | 686.954 |
03 abr 2024 | 10,09 | 10,29 | 10,04 | 10,29 | 9,97 | 567.231 |
02 abr 2024 | 10,17 | 10,27 | 10,08 | 10,11 | 9,79 | 553.228 |
28 mar 2024 | 10,07 | 10,22 | 10,06 | 10,16 | 9,85 | 502.393 |
27 mar 2024 | 9,99 | 10,10 | 9,98 | 10,10 | 9,78 | 535.659 |
26 mar 2024 | 10,01 | 10,04 | 9,95 | 9,98 | 9,67 | 352.111 |
25 mar 2024 | 9,96 | 10,08 | 9,89 | 10,07 | 9,76 | 623.068 |
22 mar 2024 | 9,76 | 9,97 | 9,75 | 9,97 | 9,66 | 870.274 |
21 mar 2024 | 9,77 | 9,80 | 9,68 | 9,76 | 9,46 | 583.482 |
20 mar 2024 | 9,67 | 9,77 | 9,57 | 9,69 | 9,38 | 577.866 |
19 mar 2024 | 9,62 | 9,63 | 9,55 | 9,62 | 9,32 | 389.822 |
18 mar 2024 | 9,66 | 9,70 | 9,58 | 9,62 | 9,32 | 431.139 |
15 mar 2024 | 9,57 | 9,66 | 9,51 | 9,64 | 9,34 | 973.610 |
14 mar 2024 | 9,80 | 9,80 | 9,58 | 9,58 | 9,28 | 643.920 |
13 mar 2024 | 9,67 | 9,79 | 9,61 | 9,78 | 9,47 | 759.938 |
12 mar 2024 | 9,66 | 9,73 | 9,59 | 9,63 | 9,33 | 589.235 |
11 mar 2024 | 9,59 | 9,64 | 9,55 | 9,64 | 9,33 | 765.709 |
08 mar 2024 | 9,67 | 9,68 | 9,60 | 9,60 | 9,30 | 592.806 |
07 mar 2024 | 9,52 | 9,67 | 9,46 | 9,62 | 9,32 | 604.010 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |