Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 11,50 | 11,50 | 11,24 | 11,26 | 11,26 | 716 |
31 may 2024 | 11,50 | 11,50 | 11,20 | 11,50 | 11,50 | 8521 |
29 may 2024 | 11,70 | 11,70 | 11,06 | 11,38 | 11,38 | 28.024 |
28 may 2024 | 11,90 | 12,00 | 11,68 | 11,68 | 11,68 | 26.185 |
27 may 2024 | 11,70 | 11,88 | 11,54 | 11,88 | 11,88 | 44.286 |
24 may 2024 | 11,30 | 12,10 | 11,26 | 11,62 | 11,62 | 172.592 |
23 may 2024 | 11,36 | 11,50 | 11,36 | 11,38 | 11,38 | 1008 |
22 may 2024 | 11,24 | 11,50 | 11,24 | 11,40 | 11,40 | 11.651 |
21 may 2024 | 11,34 | 11,46 | 11,24 | 11,36 | 11,36 | 5517 |
20 may 2024 | 11,30 | 11,50 | 11,24 | 11,48 | 11,48 | 23.945 |
17 may 2024 | 11,30 | 11,50 | 11,30 | 11,30 | 11,30 | 11.243 |
16 may 2024 | 11,20 | 11,56 | 11,20 | 11,30 | 11,30 | 62.811 |
15 may 2024 | 10,60 | 11,16 | 10,60 | 11,16 | 11,16 | 34.013 |
14 may 2024 | 10,76 | 10,76 | 10,56 | 10,76 | 10,76 | 13.269 |
13 may 2024 | 10,82 | 10,88 | 10,60 | 10,76 | 10,76 | 7942 |
10 may 2024 | 10,88 | 10,92 | 10,54 | 10,70 | 10,70 | 12.780 |
09 may 2024 | 10,80 | 10,94 | 10,72 | 10,80 | 10,80 | 11.893 |
08 may 2024 | 10,98 | 10,98 | 10,80 | 10,90 | 10,90 | 10.309 |
07 may 2024 | 10,92 | 10,98 | 10,86 | 10,96 | 10,96 | 5882 |
06 may 2024 | 10,40 | 10,82 | 10,40 | 10,78 | 10,78 | 19.800 |
02 may 2024 | 10,38 | 10,40 | 10,32 | 10,40 | 10,40 | 5358 |
30 abr 2024 | 10,38 | 10,48 | 10,38 | 10,40 | 10,40 | 21.677 |
29 abr 2024 | 10,40 | 10,56 | 10,16 | 10,38 | 10,38 | 127.645 |
26 abr 2024 | 10,52 | 10,70 | 10,34 | 10,40 | 10,40 | 114.192 |
25 abr 2024 | 10,68 | 10,80 | 10,50 | 10,54 | 10,54 | 38.268 |
24 abr 2024 | 11,08 | 11,08 | 10,62 | 10,80 | 10,80 | 131.600 |
23 abr 2024 | 11,00 | 11,14 | 11,00 | 11,00 | 11,00 | 119.568 |
22 abr 2024 | 10,90 | 11,16 | 10,90 | 11,00 | 11,00 | 28.821 |
19 abr 2024 | 11,18 | 11,32 | 10,78 | 10,90 | 10,90 | 11.986 |
18 abr 2024 | 11,16 | 11,30 | 11,16 | 11,30 | 11,30 | 2424 |
17 abr 2024 | 11,34 | 11,34 | 11,18 | 11,30 | 11,30 | 10.679 |
16 abr 2024 | 11,26 | 11,44 | 11,26 | 11,38 | 11,38 | 17.527 |
15 abr 2024 | 11,34 | 11,48 | 11,22 | 11,46 | 11,46 | 13.519 |
12 abr 2024 | 11,50 | 11,50 | 11,38 | 11,40 | 11,40 | 15.709 |
11 abr 2024 | 11,60 | 11,60 | 11,40 | 11,42 | 11,42 | 31.136 |
10 abr 2024 | 11,30 | 11,56 | 11,26 | 11,50 | 11,50 | 33.328 |
09 abr 2024 | 11,26 | 11,42 | 11,26 | 11,36 | 11,36 | 8863 |
08 abr 2024 | 11,50 | 11,58 | 11,18 | 11,32 | 11,32 | 71.088 |
05 abr 2024 | 11,72 | 11,72 | 11,54 | 11,58 | 11,58 | 44.210 |
04 abr 2024 | 11,72 | 11,88 | 11,62 | 11,78 | 11,78 | 24.384 |
03 abr 2024 | 11,50 | 11,86 | 11,40 | 11,72 | 11,72 | 42.909 |
02 abr 2024 | 11,90 | 11,92 | 11,60 | 11,62 | 11,62 | 17.615 |
28 mar 2024 | 12,10 | 12,10 | 11,90 | 11,95 | 11,95 | 17.957 |
27 mar 2024 | 12,00 | 12,15 | 11,90 | 12,05 | 12,05 | 8856 |
26 mar 2024 | 11,70 | 12,00 | 11,60 | 12,00 | 12,00 | 280.687 |
25 mar 2024 | 11,30 | 11,90 | 11,05 | 11,80 | 11,80 | 27.617 |
22 mar 2024 | 11,40 | 11,50 | 11,20 | 11,40 | 11,40 | 6442 |
21 mar 2024 | 11,50 | 11,50 | 11,30 | 11,45 | 11,45 | 9228 |
20 mar 2024 | 11,65 | 11,75 | 11,30 | 11,50 | 11,50 | 156.110 |
19 mar 2024 | 11,00 | 11,35 | 11,00 | 11,20 | 11,20 | 9694 |
18 mar 2024 | 11,30 | 11,30 | 10,90 | 11,15 | 11,15 | 64.209 |
15 mar 2024 | 11,65 | 11,65 | 11,10 | 11,30 | 11,30 | 35.507 |
14 mar 2024 | 11,85 | 11,85 | 11,60 | 11,75 | 11,75 | 2156 |
13 mar 2024 | 11,70 | 11,90 | 11,50 | 11,85 | 11,85 | 12.975 |
12 mar 2024 | 11,70 | 11,75 | 11,50 | 11,60 | 11,60 | 7963 |
11 mar 2024 | 11,60 | 11,80 | 11,55 | 11,55 | 11,55 | 11.663 |
08 mar 2024 | 11,75 | 11,90 | 11,50 | 11,60 | 11,60 | 14.333 |
07 mar 2024 | 11,80 | 12,00 | 11,30 | 11,70 | 11,70 | 30.843 |
06 mar 2024 | 11,80 | 12,05 | 11,80 | 11,90 | 11,90 | 366.961 |
05 mar 2024 | 11,80 | 11,90 | 11,65 | 11,80 | 11,80 | 12.279 |
04 mar 2024 | 12,30 | 12,30 | 11,80 | 11,90 | 11,90 | 13.880 |
01 mar 2024 | 12,15 | 12,30 | 12,05 | 12,30 | 12,30 | 10.737 |
29 feb 2024 | 12,30 | 12,30 | 12,05 | 12,15 | 12,15 | 5755 |
28 feb 2024 | 12,10 | 12,75 | 11,75 | 12,40 | 12,40 | 38.338 |
27 feb 2024 | 12,30 | 12,40 | 11,90 | 12,00 | 12,00 | 16.254 |
26 feb 2024 | 12,50 | 12,65 | 12,20 | 12,25 | 12,25 | 14.764 |
23 feb 2024 | 12,15 | 12,70 | 12,10 | 12,70 | 12,70 | 45.217 |
22 feb 2024 | 12,00 | 12,20 | 11,90 | 12,15 | 12,15 | 21.646 |
21 feb 2024 | 12,00 | 12,10 | 11,95 | 11,95 | 11,95 | 8172 |
20 feb 2024 | 12,20 | 12,20 | 12,00 | 12,15 | 12,15 | 12.656 |
19 feb 2024 | 12,10 | 12,20 | 11,95 | 12,20 | 12,20 | 11.210 |
16 feb 2024 | 12,10 | 12,25 | 12,05 | 12,10 | 12,10 | 14.976 |
15 feb 2024 | 12,15 | 12,25 | 12,00 | 12,10 | 12,10 | 11.326 |
14 feb 2024 | 12,45 | 12,45 | 12,00 | 12,10 | 12,10 | 10.312 |
13 feb 2024 | 12,40 | 12,50 | 12,15 | 12,40 | 12,40 | 206.742 |
12 feb 2024 | 12,30 | 12,50 | 12,00 | 12,40 | 12,40 | 16.570 |
09 feb 2024 | 12,70 | 12,75 | 12,30 | 12,30 | 12,30 | 23.846 |
08 feb 2024 | 12,65 | 12,70 | 12,50 | 12,65 | 12,65 | 21.804 |
07 feb 2024 | 12,20 | 12,65 | 12,15 | 12,50 | 12,50 | 81.520 |
06 feb 2024 | 11,90 | 12,10 | 11,80 | 12,10 | 12,10 | 40.784 |
05 feb 2024 | 11,50 | 11,95 | 11,50 | 11,80 | 11,80 | 260.021 |
02 feb 2024 | 11,90 | 12,25 | 11,65 | 11,65 | 11,65 | 46.168 |
01 feb 2024 | 11,30 | 11,85 | 11,30 | 11,85 | 11,85 | 185.265 |
31 ene 2024 | 11,05 | 11,65 | 10,95 | 11,30 | 11,30 | 362.157 |
30 ene 2024 | 11,05 | 11,15 | 10,90 | 11,10 | 11,10 | 222.206 |
29 ene 2024 | 11,05 | 11,20 | 11,00 | 11,00 | 11,00 | 12.933 |
26 ene 2024 | 11,20 | 11,20 | 10,90 | 11,05 | 11,05 | 10.269 |
25 ene 2024 | 11,10 | 11,10 | 10,95 | 10,95 | 10,95 | 19.163 |
24 ene 2024 | 11,20 | 11,20 | 11,00 | 11,10 | 11,10 | 105.235 |
23 ene 2024 | 11,30 | 11,35 | 10,95 | 11,00 | 11,00 | 16.320 |
22 ene 2024 | 11,25 | 11,40 | 11,10 | 11,10 | 11,10 | 11.385 |
19 ene 2024 | 11,35 | 11,40 | 11,10 | 11,10 | 11,10 | 20.452 |
18 ene 2024 | 10,80 | 11,45 | 10,50 | 11,40 | 11,40 | 38.389 |
17 ene 2024 | 11,25 | 11,40 | 10,75 | 10,90 | 10,90 | 16.236 |
16 ene 2024 | 11,40 | 11,50 | 11,20 | 11,25 | 11,25 | 13.125 |
15 ene 2024 | 11,60 | 11,60 | 11,30 | 11,35 | 11,35 | 22.243 |
12 ene 2024 | 11,25 | 11,55 | 11,15 | 11,50 | 11,50 | 38.543 |
11 ene 2024 | 11,35 | 11,50 | 11,15 | 11,25 | 11,25 | 42.744 |
10 ene 2024 | 11,50 | 11,80 | 11,00 | 11,35 | 11,35 | 431.007 |
09 ene 2024 | 10,45 | 11,70 | 10,35 | 11,65 | 11,65 | 249.058 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |