Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 9,77 | 9,90 | 9,68 | 9,86 | 9,86 | 1.613.938 |
01 jun 2023 | 9,67 | 9,69 | 9,55 | 9,60 | 9,60 | 621.977 |
31 may 2023 | 9,85 | 9,85 | 9,50 | 9,54 | 9,54 | 1.517.693 |
30 may 2023 | 10,11 | 10,15 | 9,88 | 9,92 | 9,92 | 1.519.672 |
29 may 2023 | 10,15 | 10,23 | 10,11 | 10,11 | 10,11 | 357.984 |
26 may 2023 | 9,99 | 10,13 | 9,98 | 10,11 | 10,11 | 556.301 |
25 may 2023 | 9,80 | 10,04 | 9,77 | 9,96 | 9,96 | 552.019 |
24 may 2023 | 9,85 | 9,86 | 9,73 | 9,80 | 9,80 | 2.650.623 |
23 may 2023 | 9,96 | 10,04 | 9,93 | 9,94 | 9,94 | 393.652 |
22 may 2023 | 9,97 | 9,99 | 9,90 | 9,95 | 9,95 | 409.129 |
19 may 2023 | 10,08 | 10,10 | 10,00 | 10,00 | 10,00 | 393.172 |
18 may 2023 | 10,00 | 10,09 | 9,96 | 10,06 | 10,06 | 409.985 |
17 may 2023 | 9,77 | 9,97 | 9,72 | 9,94 | 9,94 | 340.011 |
16 may 2023 | 9,86 | 9,93 | 9,75 | 9,78 | 9,78 | 432.444 |
15 may 2023 | 9,99 | 9,99 | 9,86 | 9,91 | 9,91 | 344.866 |
12 may 2023 | 9,95 | 10,15 | 9,89 | 9,93 | 9,93 | 1.076.896 |
11 may 2023 | 9,71 | 9,88 | 9,71 | 9,78 | 9,78 | 530.882 |
10 may 2023 | 9,88 | 9,94 | 9,76 | 9,78 | 9,78 | 478.946 |
09 may 2023 | 9,75 | 9,89 | 9,74 | 9,88 | 9,88 | 543.343 |
08 may 2023 | 9,74 | 9,84 | 9,70 | 9,76 | 9,76 | 451.664 |
05 may 2023 | 9,62 | 9,72 | 9,53 | 9,69 | 9,69 | 713.237 |
04 may 2023 | 9,68 | 9,69 | 9,42 | 9,51 | 9,51 | 728.607 |
03 may 2023 | 9,60 | 9,73 | 9,55 | 9,68 | 9,68 | 647.092 |
02 may 2023 | 9,88 | 9,88 | 9,60 | 9,62 | 9,62 | 671.864 |
28 abr 2023 | 9,67 | 9,86 | 9,59 | 9,80 | 9,80 | 1.410.633 |
27 abr 2023 | 9,50 | 9,72 | 9,35 | 9,60 | 9,60 | 1.698.808 |
26 abr 2023 | 9,17 | 9,27 | 9,02 | 9,24 | 9,24 | 758.770 |
25 abr 2023 | 9,33 | 9,33 | 9,13 | 9,19 | 9,19 | 548.185 |
24 abr 2023 | 9,42 | 9,46 | 9,29 | 9,32 | 9,32 | 978.740 |
21 abr 2023 | 9,62 | 9,63 | 9,42 | 9,47 | 9,47 | 689.144 |
20 abr 2023 | 9,72 | 9,73 | 9,62 | 9,66 | 9,66 | 511.498 |
19 abr 2023 | 9,77 | 9,77 | 9,66 | 9,71 | 9,71 | 484.696 |
18 abr 2023 | 9,76 | 9,81 | 9,69 | 9,75 | 9,75 | 447.425 |
17 abr 2023 | 9,56 | 9,76 | 9,50 | 9,72 | 9,72 | 1.362.011 |
14 abr 2023 | 9,50 | 9,55 | 9,44 | 9,46 | 9,46 | 448.783 |
13 abr 2023 | 9,30 | 9,54 | 9,20 | 9,48 | 9,48 | 686.184 |
12 abr 2023 | 9,27 | 9,37 | 9,24 | 9,26 | 9,26 | 490.693 |
11 abr 2023 | 9,13 | 9,28 | 9,13 | 9,26 | 9,26 | 758.592 |
06 abr 2023 | 9,10 | 9,15 | 8,97 | 9,03 | 9,03 | 623.851 |
05 abr 2023 | 9,20 | 9,23 | 9,02 | 9,06 | 9,06 | 999.782 |
04 abr 2023 | 9,36 | 9,45 | 9,17 | 9,17 | 9,17 | 417.016 |
03 abr 2023 | 9,52 | 9,52 | 9,32 | 9,35 | 9,35 | 666.064 |
31 mar 2023 | 9,47 | 9,51 | 9,39 | 9,47 | 9,47 | 695.261 |
30 mar 2023 | 9,33 | 9,49 | 9,33 | 9,41 | 9,41 | 1.799.816 |
29 mar 2023 | 9,20 | 9,29 | 9,14 | 9,26 | 9,26 | 653.323 |
28 mar 2023 | 9,36 | 9,37 | 9,10 | 9,22 | 9,22 | 494.240 |
27 mar 2023 | 9,25 | 9,27 | 9,03 | 9,18 | 9,18 | 632.857 |
24 mar 2023 | 9,16 | 9,18 | 8,96 | 9,14 | 9,14 | 709.342 |
23 mar 2023 | 9,21 | 9,29 | 9,10 | 9,20 | 9,20 | 474.871 |
22 mar 2023 | 9,31 | 9,31 | 9,18 | 9,26 | 9,26 | 484.797 |
21 mar 2023 | 9,26 | 9,45 | 9,24 | 9,32 | 9,32 | 813.193 |
20 mar 2023 | 8,95 | 9,20 | 8,77 | 9,14 | 9,14 | 1.016.904 |
17 mar 2023 | 9,09 | 9,40 | 8,96 | 8,98 | 8,98 | 1.964.829 |
16 mar 2023 | 9,12 | 9,24 | 8,87 | 9,03 | 9,03 | 1.352.751 |
15 mar 2023 | 9,72 | 9,75 | 9,02 | 9,02 | 9,02 | 1.898.264 |
14 mar 2023 | 9,55 | 9,75 | 9,53 | 9,70 | 9,70 | 1.804.012 |
13 mar 2023 | 9,96 | 9,97 | 9,51 | 9,59 | 9,59 | 2.470.162 |
10 mar 2023 | 10,06 | 10,06 | 9,91 | 9,97 | 9,97 | 946.810 |
09 mar 2023 | 10,19 | 10,26 | 10,15 | 10,20 | 10,20 | 594.803 |
08 mar 2023 | 10,19 | 10,23 | 10,11 | 10,23 | 10,23 | 774.564 |
07 mar 2023 | 10,35 | 10,44 | 10,26 | 10,26 | 10,26 | 763.929 |
06 mar 2023 | 10,30 | 10,41 | 10,19 | 10,35 | 10,35 | 951.666 |
03 mar 2023 | 10,28 | 10,39 | 10,27 | 10,35 | 10,35 | 810.389 |
02 mar 2023 | 10,10 | 10,26 | 10,10 | 10,22 | 10,22 | 864.601 |
01 mar 2023 | 10,10 | 10,31 | 9,90 | 10,15 | 10,15 | 1.979.543 |
28 feb 2023 | 10,26 | 10,45 | 10,22 | 10,39 | 10,39 | 1.551.544 |
27 feb 2023 | 10,17 | 10,32 | 10,17 | 10,27 | 10,27 | 1.188.723 |
24 feb 2023 | 10,03 | 10,15 | 10,02 | 10,10 | 10,10 | 1.060.602 |
23 feb 2023 | 9,91 | 10,07 | 9,84 | 10,02 | 10,02 | 691.275 |
22 feb 2023 | 10,01 | 10,01 | 9,82 | 9,86 | 9,86 | 736.590 |
21 feb 2023 | 10,09 | 10,17 | 10,03 | 10,13 | 10,13 | 547.747 |
20 feb 2023 | 10,10 | 10,27 | 10,09 | 10,10 | 10,10 | 1.006.811 |
17 feb 2023 | 9,89 | 10,12 | 9,84 | 10,06 | 10,06 | 1.310.050 |
16 feb 2023 | 9,90 | 9,95 | 9,81 | 9,93 | 9,93 | 896.508 |
15 feb 2023 | 9,75 | 9,86 | 9,74 | 9,84 | 9,84 | 840.156 |
14 feb 2023 | 9,59 | 9,79 | 9,53 | 9,73 | 9,73 | 916.568 |
13 feb 2023 | 9,55 | 9,59 | 9,47 | 9,54 | 9,54 | 719.157 |
10 feb 2023 | 9,64 | 9,64 | 9,39 | 9,51 | 9,51 | 2.127.534 |
09 feb 2023 | 9,65 | 9,74 | 9,57 | 9,70 | 9,70 | 3.167.272 |
08 feb 2023 | 9,82 | 9,84 | 9,67 | 9,67 | 9,67 | 1.162.420 |
07 feb 2023 | 9,81 | 9,82 | 9,69 | 9,76 | 9,76 | 891.953 |
06 feb 2023 | 9,84 | 9,86 | 9,72 | 9,82 | 9,82 | 866.493 |
03 feb 2023 | 9,89 | 9,93 | 9,80 | 9,89 | 9,89 | 1.146.426 |
02 feb 2023 | 9,98 | 10,02 | 9,82 | 9,91 | 9,91 | 1.134.686 |
01 feb 2023 | 9,93 | 9,98 | 9,86 | 9,95 | 9,95 | 2.080.317 |
31 ene 2023 | 10,05 | 10,06 | 9,90 | 9,92 | 9,92 | 1.660.181 |
30 ene 2023 | 10,16 | 10,28 | 10,05 | 10,07 | 10,07 | 1.956.547 |
27 ene 2023 | 9,99 | 10,22 | 9,99 | 10,21 | 10,21 | 1.890.391 |
26 ene 2023 | 9,99 | 9,99 | 9,78 | 9,95 | 9,95 | 882.582 |
25 ene 2023 | 9,97 | 10,02 | 9,85 | 9,90 | 9,90 | 1.268.820 |
25 ene 2023 | 0.3 Dividendo | |||||
24 ene 2023 | 10,27 | 10,28 | 10,08 | 10,23 | 9,93 | 1.341.704 |
23 ene 2023 | 10,24 | 10,27 | 10,15 | 10,23 | 9,93 | 988.502 |
20 ene 2023 | 10,15 | 10,22 | 10,11 | 10,15 | 9,85 | 1.039.252 |
19 ene 2023 | 10,23 | 10,26 | 9,98 | 10,06 | 9,76 | 1.899.602 |
18 ene 2023 | 10,34 | 10,36 | 10,15 | 10,29 | 9,99 | 2.894.202 |
17 ene 2023 | 10,16 | 10,36 | 10,16 | 10,34 | 10,04 | 2.954.861 |
16 ene 2023 | 10,15 | 10,19 | 10,03 | 10,13 | 9,83 | 2.113.730 |
13 ene 2023 | 9,93 | 10,12 | 9,90 | 10,07 | 9,77 | 1.492.722 |
12 ene 2023 | 9,82 | 9,93 | 9,77 | 9,93 | 9,64 | 1.279.135 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |