Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 10,05 | 10,33 | 9,97 | 10,14 | 10,14 | 1.187.618 |
24 abr 2024 | 9,99 | 10,11 | 9,92 | 10,03 | 10,03 | 1.944.522 |
23 abr 2024 | 9,99 | 9,99 | 9,81 | 9,88 | 9,88 | 805.344 |
22 abr 2024 | 10,01 | 10,05 | 9,92 | 9,97 | 9,97 | 439.453 |
19 abr 2024 | 9,90 | 9,99 | 9,82 | 9,95 | 9,95 | 603.815 |
18 abr 2024 | 9,93 | 9,99 | 9,88 | 9,98 | 9,98 | 759.456 |
17 abr 2024 | 9,90 | 10,08 | 9,88 | 9,91 | 9,91 | 867.304 |
16 abr 2024 | 9,95 | 9,95 | 9,61 | 9,85 | 9,85 | 3.665.154 |
15 abr 2024 | 10,48 | 10,64 | 10,40 | 10,49 | 10,49 | 677.085 |
12 abr 2024 | 10,64 | 10,69 | 10,51 | 10,52 | 10,52 | 602.820 |
11 abr 2024 | 10,69 | 10,69 | 10,45 | 10,52 | 10,52 | 515.383 |
10 abr 2024 | 10,57 | 10,71 | 10,46 | 10,54 | 10,54 | 706.062 |
09 abr 2024 | 10,40 | 10,57 | 10,37 | 10,51 | 10,51 | 930.645 |
08 abr 2024 | 10,27 | 10,37 | 10,22 | 10,37 | 10,37 | 480.227 |
05 abr 2024 | 10,24 | 10,28 | 9,96 | 10,27 | 10,27 | 876.527 |
04 abr 2024 | 10,35 | 10,39 | 10,27 | 10,33 | 10,33 | 686.954 |
03 abr 2024 | 10,09 | 10,29 | 10,04 | 10,29 | 10,29 | 567.231 |
02 abr 2024 | 10,17 | 10,27 | 10,08 | 10,11 | 10,11 | 553.228 |
28 mar 2024 | 10,07 | 10,22 | 10,06 | 10,16 | 10,16 | 502.393 |
27 mar 2024 | 9,99 | 10,10 | 9,98 | 10,10 | 10,10 | 535.659 |
26 mar 2024 | 10,01 | 10,04 | 9,95 | 9,98 | 9,98 | 352.111 |
25 mar 2024 | 9,96 | 10,08 | 9,89 | 10,07 | 10,07 | 623.068 |
22 mar 2024 | 9,76 | 9,97 | 9,75 | 9,97 | 9,97 | 870.274 |
21 mar 2024 | 9,77 | 9,80 | 9,68 | 9,76 | 9,76 | 583.482 |
20 mar 2024 | 9,67 | 9,77 | 9,57 | 9,69 | 9,69 | 577.866 |
19 mar 2024 | 9,62 | 9,63 | 9,55 | 9,62 | 9,62 | 389.822 |
18 mar 2024 | 9,66 | 9,70 | 9,58 | 9,62 | 9,62 | 431.139 |
15 mar 2024 | 9,57 | 9,66 | 9,51 | 9,64 | 9,64 | 973.610 |
14 mar 2024 | 9,80 | 9,80 | 9,58 | 9,58 | 9,58 | 643.920 |
13 mar 2024 | 9,67 | 9,79 | 9,61 | 9,78 | 9,78 | 759.938 |
12 mar 2024 | 9,66 | 9,73 | 9,59 | 9,63 | 9,63 | 589.235 |
11 mar 2024 | 9,59 | 9,64 | 9,55 | 9,64 | 9,64 | 765.709 |
08 mar 2024 | 9,67 | 9,68 | 9,60 | 9,60 | 9,60 | 592.806 |
07 mar 2024 | 9,52 | 9,67 | 9,46 | 9,62 | 9,62 | 604.010 |
06 mar 2024 | 9,51 | 9,68 | 9,48 | 9,54 | 9,54 | 770.183 |
05 mar 2024 | 9,41 | 9,51 | 9,37 | 9,50 | 9,50 | 952.034 |
04 mar 2024 | 9,54 | 9,64 | 9,43 | 9,46 | 9,46 | 971.382 |
01 mar 2024 | 9,80 | 9,97 | 9,35 | 9,57 | 9,57 | 2.609.965 |
29 feb 2024 | 10,24 | 10,26 | 10,10 | 10,14 | 10,14 | 601.209 |
28 feb 2024 | 10,36 | 10,40 | 10,18 | 10,20 | 10,20 | 409.772 |
27 feb 2024 | 10,26 | 10,40 | 10,25 | 10,40 | 10,40 | 420.563 |
26 feb 2024 | 10,24 | 10,26 | 10,13 | 10,23 | 10,23 | 359.035 |
23 feb 2024 | 10,33 | 10,36 | 10,20 | 10,26 | 10,26 | 303.849 |
22 feb 2024 | 10,30 | 10,39 | 10,22 | 10,36 | 10,36 | 1.684.274 |
21 feb 2024 | 10,21 | 10,30 | 10,20 | 10,28 | 10,28 | 446.487 |
20 feb 2024 | 10,28 | 10,29 | 10,12 | 10,16 | 10,16 | 573.759 |
19 feb 2024 | 10,52 | 10,52 | 10,26 | 10,32 | 10,32 | 566.458 |
16 feb 2024 | 10,44 | 10,66 | 10,43 | 10,56 | 10,56 | 858.814 |
15 feb 2024 | 10,26 | 10,41 | 10,23 | 10,38 | 10,38 | 426.422 |
14 feb 2024 | 10,25 | 10,28 | 10,18 | 10,20 | 10,20 | 435.669 |
13 feb 2024 | 10,56 | 10,56 | 10,26 | 10,32 | 10,32 | 498.865 |
12 feb 2024 | 10,52 | 10,56 | 10,44 | 10,56 | 10,56 | 428.140 |
09 feb 2024 | 10,40 | 10,50 | 10,27 | 10,50 | 10,50 | 867.475 |
08 feb 2024 | 10,39 | 10,44 | 10,26 | 10,44 | 10,44 | 604.364 |
07 feb 2024 | 10,53 | 10,58 | 10,27 | 10,36 | 10,36 | 713.443 |
06 feb 2024 | 10,10 | 10,59 | 10,10 | 10,53 | 10,53 | 1.945.142 |
05 feb 2024 | 9,65 | 10,20 | 9,64 | 10,04 | 10,04 | 3.518.916 |
02 feb 2024 | 9,70 | 9,76 | 9,64 | 9,67 | 9,67 | 682.933 |
01 feb 2024 | 9,71 | 9,80 | 9,68 | 9,69 | 9,69 | 467.400 |
31 ene 2024 | 9,90 | 9,97 | 9,76 | 9,78 | 9,78 | 588.497 |
30 ene 2024 | 9,97 | 10,02 | 9,77 | 9,92 | 9,92 | 866.908 |
29 ene 2024 | 9,92 | 9,98 | 9,89 | 9,98 | 9,98 | 679.582 |
26 ene 2024 | 9,92 | 9,95 | 9,87 | 9,89 | 9,89 | 424.219 |
25 ene 2024 | 9,88 | 9,98 | 9,86 | 9,91 | 9,91 | 358.183 |
24 ene 2024 | 9,88 | 9,92 | 9,82 | 9,89 | 9,89 | 631.597 |
24 ene 2024 | 0.31 Dividendo | |||||
23 ene 2024 | 10,09 | 10,13 | 9,97 | 10,05 | 9,74 | 856.810 |
22 ene 2024 | 9,98 | 10,04 | 9,88 | 10,02 | 9,71 | 2.091.603 |
19 ene 2024 | 9,98 | 9,98 | 9,78 | 9,85 | 9,54 | 1.207.933 |
18 ene 2024 | 9,97 | 9,99 | 9,86 | 9,90 | 9,59 | 998.162 |
17 ene 2024 | 10,02 | 10,02 | 9,88 | 9,92 | 9,61 | 2.084.900 |
16 ene 2024 | 10,38 | 10,40 | 10,10 | 10,10 | 9,78 | 927.431 |
15 ene 2024 | 10,36 | 10,44 | 10,35 | 10,40 | 10,08 | 665.126 |
12 ene 2024 | 10,19 | 10,35 | 10,19 | 10,28 | 9,96 | 1.998.226 |
11 ene 2024 | 10,15 | 10,26 | 10,07 | 10,15 | 9,84 | 762.067 |
10 ene 2024 | 10,23 | 10,23 | 10,08 | 10,09 | 9,77 | 722.818 |
09 ene 2024 | 10,39 | 10,40 | 10,25 | 10,27 | 9,95 | 558.844 |
08 ene 2024 | 10,34 | 10,39 | 10,27 | 10,37 | 10,05 | 437.336 |
05 ene 2024 | 10,40 | 10,40 | 10,19 | 10,32 | 10,01 | 845.639 |
04 ene 2024 | 10,45 | 10,56 | 10,40 | 10,44 | 10,11 | 675.829 |
03 ene 2024 | 10,57 | 10,60 | 10,41 | 10,45 | 10,13 | 580.298 |
02 ene 2024 | 10,68 | 10,77 | 10,53 | 10,59 | 10,26 | 541.537 |
29 dic 2023 | 10,74 | 10,81 | 10,62 | 10,65 | 10,33 | 425.757 |
28 dic 2023 | 10,72 | 10,76 | 10,68 | 10,72 | 10,39 | 483.042 |
27 dic 2023 | 10,63 | 10,70 | 10,59 | 10,70 | 10,37 | 693.506 |
22 dic 2023 | 10,65 | 10,68 | 10,56 | 10,61 | 10,29 | 478.022 |
21 dic 2023 | 10,56 | 10,64 | 10,56 | 10,64 | 10,31 | 351.260 |
20 dic 2023 | 10,66 | 10,69 | 10,52 | 10,63 | 10,30 | 538.988 |
19 dic 2023 | 10,50 | 10,65 | 10,48 | 10,65 | 10,32 | 793.309 |
18 dic 2023 | 10,39 | 10,57 | 10,39 | 10,52 | 10,20 | 749.492 |
15 dic 2023 | 10,35 | 10,47 | 10,35 | 10,43 | 10,11 | 1.699.236 |
14 dic 2023 | 10,20 | 10,39 | 10,13 | 10,28 | 9,96 | 1.255.002 |
13 dic 2023 | 10,03 | 10,10 | 9,98 | 10,03 | 9,72 | 813.727 |
12 dic 2023 | 10,21 | 10,27 | 10,02 | 10,03 | 9,72 | 517.050 |
11 dic 2023 | 10,22 | 10,23 | 10,13 | 10,20 | 9,89 | 401.868 |
08 dic 2023 | 10,19 | 10,28 | 10,12 | 10,25 | 9,93 | 497.914 |
07 dic 2023 | 10,15 | 10,23 | 10,14 | 10,19 | 9,88 | 616.929 |
06 dic 2023 | 10,18 | 10,26 | 10,18 | 10,19 | 9,88 | 493.865 |
05 dic 2023 | 10,04 | 10,18 | 9,95 | 10,17 | 9,86 | 654.079 |
04 dic 2023 | 10,15 | 10,21 | 10,03 | 10,04 | 9,73 | 760.223 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |