Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 9,60 | 9,88 | 9,54 | 9,57 | 9,57 | 161.738 |
20 sept 2023 | 9,93 | 10,08 | 9,56 | 9,60 | 9,60 | 458.699 |
19 sept 2023 | 9,75 | 9,94 | 9,75 | 9,94 | 9,94 | 382.630 |
18 sept 2023 | 9,77 | 9,98 | 9,74 | 9,81 | 9,81 | 279.772 |
15 sept 2023 | 9,53 | 9,94 | 9,43 | 9,76 | 9,76 | 991.809 |
14 sept 2023 | 9,54 | 9,57 | 9,48 | 9,54 | 9,54 | 185.136 |
13 sept 2023 | 9,50 | 9,51 | 9,37 | 9,51 | 9,51 | 298.874 |
12 sept 2023 | 9,47 | 9,59 | 9,43 | 9,47 | 9,47 | 193.814 |
11 sept 2023 | 9,40 | 9,48 | 9,36 | 9,48 | 9,48 | 210.491 |
08 sept 2023 | 9,57 | 9,59 | 9,36 | 9,40 | 9,40 | 192.990 |
07 sept 2023 | 9,71 | 9,71 | 9,58 | 9,60 | 9,60 | 154.725 |
06 sept 2023 | 9,66 | 9,66 | 9,55 | 9,66 | 9,66 | 185.147 |
05 sept 2023 | 9,60 | 9,77 | 9,56 | 9,65 | 9,65 | 212.037 |
04 sept 2023 | 9,40 | 9,88 | 9,39 | 9,60 | 9,60 | 422.012 |
01 sept 2023 | 9,35 | 9,42 | 9,31 | 9,41 | 9,41 | 213.248 |
31 ago 2023 | 9,46 | 9,46 | 9,33 | 9,36 | 9,36 | 339.907 |
30 ago 2023 | 9,40 | 9,44 | 9,29 | 9,38 | 9,38 | 215.587 |
29 ago 2023 | 9,41 | 9,49 | 9,35 | 9,38 | 9,38 | 373.203 |
28 ago 2023 | 9,49 | 9,60 | 9,49 | 9,52 | 9,52 | 67.485 |
25 ago 2023 | 9,45 | 9,54 | 9,20 | 9,52 | 9,52 | 158.936 |
24 ago 2023 | 9,47 | 9,54 | 9,47 | 9,48 | 9,48 | 161.984 |
23 ago 2023 | 9,39 | 9,52 | 9,35 | 9,52 | 9,52 | 234.453 |
22 ago 2023 | 9,20 | 9,41 | 9,19 | 9,35 | 9,35 | 356.312 |
21 ago 2023 | 9,23 | 9,28 | 9,17 | 9,20 | 9,20 | 204.988 |
18 ago 2023 | 9,25 | 9,29 | 9,06 | 9,19 | 9,19 | 497.697 |
17 ago 2023 | 9,19 | 9,32 | 9,15 | 9,25 | 9,25 | 550.454 |
16 ago 2023 | 9,35 | 9,35 | 9,18 | 9,26 | 9,26 | 303.896 |
15 ago 2023 | 9,25 | 9,35 | 9,23 | 9,35 | 9,35 | 289.171 |
14 ago 2023 | 9,12 | 9,26 | 9,12 | 9,20 | 9,20 | 187.283 |
11 ago 2023 | 9,10 | 9,17 | 9,09 | 9,15 | 9,15 | 166.455 |
10 ago 2023 | 9,06 | 9,17 | 9,06 | 9,13 | 9,13 | 276.226 |
09 ago 2023 | 8,89 | 9,08 | 8,88 | 9,06 | 9,06 | 358.633 |
08 ago 2023 | 8,60 | 8,86 | 8,59 | 8,86 | 8,86 | 277.914 |
07 ago 2023 | 8,73 | 8,79 | 8,64 | 8,64 | 8,64 | 146.234 |
04 ago 2023 | 8,63 | 8,72 | 8,59 | 8,70 | 8,70 | 131.501 |
03 ago 2023 | 8,60 | 8,62 | 8,54 | 8,60 | 8,60 | 138.172 |
02 ago 2023 | 8,70 | 8,71 | 8,55 | 8,60 | 8,60 | 244.672 |
01 ago 2023 | 8,74 | 8,85 | 8,72 | 8,72 | 8,72 | 216.025 |
31 jul 2023 | 8,69 | 8,74 | 8,60 | 8,73 | 8,73 | 273.119 |
28 jul 2023 | 8,63 | 8,73 | 8,60 | 8,68 | 8,68 | 248.681 |
27 jul 2023 | 8,59 | 8,73 | 8,54 | 8,62 | 8,62 | 416.376 |
26 jul 2023 | 8,56 | 8,59 | 8,40 | 8,53 | 8,53 | 373.284 |
25 jul 2023 | 8,44 | 8,62 | 8,44 | 8,57 | 8,57 | 595.538 |
24 jul 2023 | 8,39 | 8,59 | 8,06 | 8,52 | 8,52 | 775.690 |
21 jul 2023 | 8,40 | 8,49 | 8,34 | 8,49 | 8,49 | 498.151 |
20 jul 2023 | 8,20 | 8,40 | 8,16 | 8,39 | 8,39 | 632.056 |
19 jul 2023 | 8,09 | 8,23 | 8,06 | 8,21 | 8,21 | 477.761 |
18 jul 2023 | 7,85 | 8,07 | 7,85 | 8,06 | 8,06 | 285.745 |
17 jul 2023 | 7,80 | 7,91 | 7,80 | 7,91 | 7,91 | 445.690 |
14 jul 2023 | 7,82 | 7,84 | 7,74 | 7,78 | 7,78 | 226.798 |
13 jul 2023 | 7,85 | 7,85 | 7,79 | 7,80 | 7,80 | 229.504 |
12 jul 2023 | 7,80 | 7,89 | 7,76 | 7,82 | 7,82 | 254.057 |
11 jul 2023 | 7,80 | 7,84 | 7,76 | 7,80 | 7,80 | 259.451 |
10 jul 2023 | 7,80 | 7,86 | 7,78 | 7,82 | 7,82 | 363.843 |
07 jul 2023 | 7,70 | 7,88 | 7,67 | 7,82 | 7,82 | 456.169 |
06 jul 2023 | 7,78 | 7,81 | 7,67 | 7,68 | 7,68 | 278.841 |
05 jul 2023 | 7,78 | 7,88 | 7,76 | 7,84 | 7,84 | 154.928 |
04 jul 2023 | 7,65 | 7,82 | 7,65 | 7,80 | 7,80 | 217.706 |
03 jul 2023 | 7,57 | 7,71 | 7,57 | 7,65 | 7,65 | 190.916 |
30 jun 2023 | 7,53 | 7,68 | 7,45 | 7,57 | 7,57 | 300.810 |
29 jun 2023 | 7,62 | 7,74 | 7,51 | 7,53 | 7,53 | 295.389 |
28 jun 2023 | 7,46 | 7,60 | 7,39 | 7,57 | 7,57 | 396.608 |
27 jun 2023 | 7,70 | 7,76 | 7,16 | 7,45 | 7,45 | 1.171.737 |
26 jun 2023 | 7,84 | 7,84 | 7,69 | 7,69 | 7,69 | 272.750 |
23 jun 2023 | 7,94 | 7,97 | 7,81 | 7,82 | 7,82 | 207.114 |
22 jun 2023 | 8,00 | 8,05 | 7,93 | 7,98 | 7,98 | 691.631 |
21 jun 2023 | 8,11 | 8,21 | 8,04 | 8,04 | 8,04 | 196.808 |
20 jun 2023 | 7,99 | 8,19 | 7,98 | 8,17 | 8,17 | 299.513 |
19 jun 2023 | 8,07 | 8,07 | 7,99 | 7,99 | 7,99 | 260.509 |
16 jun 2023 | 7,98 | 8,20 | 7,96 | 8,06 | 8,06 | 433.702 |
15 jun 2023 | 8,00 | 8,07 | 7,96 | 7,97 | 7,97 | 735.596 |
14 jun 2023 | 8,07 | 8,07 | 7,93 | 8,00 | 8,00 | 1.731.068 |
13 jun 2023 | 8,19 | 8,20 | 7,75 | 8,06 | 8,06 | 2.512.072 |
12 jun 2023 | 8,74 | 8,79 | 8,69 | 8,69 | 8,69 | 85.063 |
09 jun 2023 | 8,70 | 8,70 | 8,55 | 8,69 | 8,69 | 121.427 |
08 jun 2023 | 8,64 | 8,68 | 8,56 | 8,68 | 8,68 | 151.216 |
07 jun 2023 | 8,64 | 8,73 | 8,63 | 8,66 | 8,66 | 120.282 |
06 jun 2023 | 8,60 | 8,68 | 8,41 | 8,63 | 8,63 | 148.276 |
05 jun 2023 | 8,59 | 8,76 | 8,59 | 8,65 | 8,65 | 230.853 |
02 jun 2023 | 8,31 | 8,60 | 8,31 | 8,56 | 8,56 | 208.140 |
01 jun 2023 | 8,18 | 8,30 | 8,18 | 8,27 | 8,27 | 139.357 |
31 may 2023 | 8,13 | 8,27 | 8,10 | 8,23 | 8,23 | 200.390 |
30 may 2023 | 8,30 | 8,34 | 8,15 | 8,15 | 8,15 | 176.020 |
29 may 2023 | 8,42 | 8,42 | 8,26 | 8,29 | 8,29 | 143.099 |
26 may 2023 | 8,32 | 8,39 | 8,28 | 8,38 | 8,38 | 156.997 |
25 may 2023 | 8,40 | 8,40 | 8,32 | 8,32 | 8,32 | 142.012 |
24 may 2023 | 8,38 | 8,44 | 8,35 | 8,37 | 8,37 | 172.423 |
23 may 2023 | 8,32 | 8,45 | 8,31 | 8,40 | 8,40 | 194.253 |
22 may 2023 | 8,38 | 8,41 | 8,29 | 8,33 | 8,33 | 270.320 |
19 may 2023 | 8,37 | 8,38 | 8,28 | 8,32 | 8,32 | 356.779 |
18 may 2023 | 8,40 | 8,43 | 8,32 | 8,35 | 8,35 | 200.937 |
17 may 2023 | 8,52 | 8,56 | 8,36 | 8,37 | 8,37 | 269.435 |
16 may 2023 | 8,63 | 8,69 | 8,52 | 8,55 | 8,55 | 171.786 |
15 may 2023 | 8,68 | 8,73 | 8,63 | 8,63 | 8,63 | 181.791 |
12 may 2023 | 8,84 | 8,84 | 8,66 | 8,73 | 8,73 | 250.532 |
12 may 2023 | 0.184 Dividendo | |||||
11 may 2023 | 9,06 | 9,08 | 8,90 | 8,93 | 8,74 | 150.345 |
10 may 2023 | 8,71 | 9,02 | 8,71 | 8,94 | 8,76 | 210.971 |
09 may 2023 | 8,80 | 8,86 | 8,65 | 8,81 | 8,63 | 310.475 |
08 may 2023 | 8,76 | 9,10 | 8,66 | 8,90 | 8,72 | 181.595 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |