Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 12,00 | 12,00 | 11,80 | 11,80 | 11,80 | 29.050 |
26 jun 2024 | 11,80 | 12,00 | 11,80 | 11,80 | 11,80 | 13.018 |
25 jun 2024 | 11,90 | 12,00 | 11,90 | 11,90 | 11,90 | 37.905 |
24 jun 2024 | 12,10 | 12,10 | 11,90 | 11,90 | 11,90 | 78.378 |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 12,10 | 12,20 | 12,00 | 12,00 | 12,00 | 589.474 |
18 jun 2024 | 12,20 | 12,20 | 11,80 | 11,80 | 11,80 | 44.549 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 12,10 | 12,20 | 12,10 | 12,20 | 12,20 | 788.158 |
13 jun 2024 | 11,70 | 12,20 | 11,60 | 12,10 | 12,10 | 1.628.295 |
12 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
11 jun 2024 | 11,50 | 11,70 | 11,50 | 11,60 | 11,60 | 79.112 |
10 jun 2024 | 11,60 | 11,60 | 11,50 | 11,60 | 11,60 | 126.641 |
07 jun 2024 | 11,70 | 11,70 | 11,50 | 11,50 | 11,50 | 427.233 |
06 jun 2024 | 11,70 | 11,70 | 11,40 | 11,50 | 11,50 | 81.307 |
05 jun 2024 | 11,50 | 11,60 | 11,50 | 11,60 | 11,60 | 421.328 |
04 jun 2024 | 11,50 | 11,60 | 11,50 | 11,50 | 11,50 | 200.584 |
03 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
31 may 2024 | 11,60 | 11,70 | 11,50 | 11,50 | 11,50 | 32.516 |
30 may 2024 | 11,40 | 11,80 | 11,40 | 11,60 | 11,60 | 1.780.032 |
29 may 2024 | 11,30 | 11,60 | 11,30 | 11,40 | 11,40 | 15.509 |
28 may 2024 | 11,50 | 11,60 | 11,40 | 11,40 | 11,40 | 2.623.656 |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 11,60 | 11,90 | 11,60 | 11,80 | 11,80 | 151.594 |
21 may 2024 | 11,70 | 11,70 | 11,50 | 11,60 | 11,60 | 75.607 |
20 may 2024 | 11,80 | 11,80 | 11,50 | 11,70 | 11,70 | 192.820 |
17 may 2024 | 11,70 | 11,90 | 11,60 | 11,70 | 11,70 | 29.480 |
16 may 2024 | 12,00 | 12,10 | 11,40 | 11,60 | 11,60 | 182.594 |
15 may 2024 | 12,00 | 12,10 | 11,90 | 12,00 | 12,00 | 2.801.147 |
14 may 2024 | 12,00 | 12,10 | 12,00 | 12,00 | 12,00 | 824.380 |
13 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
10 may 2024 | 12,20 | 12,30 | 12,00 | 12,20 | 12,20 | 2.820.723 |
09 may 2024 | 12,00 | 12,30 | 11,90 | 12,00 | 12,00 | 1.401.188 |
08 may 2024 | 12,40 | 12,40 | 11,80 | 11,90 | 11,90 | 227.636 |
07 may 2024 | 12,50 | 12,50 | 12,20 | 12,30 | 12,30 | 477.498 |
06 may 2024 | 12,00 | 12,70 | 11,80 | 12,60 | 12,60 | 3.780.542 |
03 may 2024 | 11,40 | 12,10 | 11,30 | 11,80 | 11,80 | 1.985.152 |
02 may 2024 | 11,10 | 11,60 | 11,10 | 11,40 | 11,40 | 1.344.993 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 11,10 | 11,40 | 11,00 | 11,30 | 11,30 | 1.509.875 |
29 abr 2024 | 10,60 | 11,20 | 10,30 | 11,10 | 11,10 | 4.596.023 |
26 abr 2024 | 10,30 | 10,60 | 10,20 | 10,40 | 10,40 | 1.032.812 |
25 abr 2024 | 10,30 | 10,30 | 10,00 | 10,10 | 10,10 | 132.608 |
24 abr 2024 | 10,10 | 10,30 | 10,00 | 10,20 | 10,20 | 359.678 |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 10,20 | 10,20 | 10,10 | 10,20 | 10,20 | 61.789 |
19 abr 2024 | 10,10 | 10,20 | 10,00 | 10,00 | 10,00 | 631.314 |
18 abr 2024 | 10,30 | 10,30 | 10,00 | 10,10 | 10,10 | 191.898 |
17 abr 2024 | 10,10 | 10,40 | 10,00 | 10,20 | 10,20 | 1.449.405 |
16 abr 2024 | 10,20 | 10,40 | 10,10 | 10,10 | 10,10 | 477.488 |
15 abr 2024 | 10,30 | 10,40 | 10,20 | 10,30 | 10,30 | 816.215 |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
10 abr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
09 abr 2024 | 10,20 | 10,60 | 10,10 | 10,50 | 10,50 | 1.539.619 |
08 abr 2024 | 10,30 | 10,30 | 10,00 | 10,10 | 10,10 | 1.930.538 |
05 abr 2024 | 10,10 | 10,40 | 10,00 | 10,00 | 10,00 | 1.313.432 |
04 abr 2024 | 10,20 | 10,40 | 10,10 | 10,20 | 10,20 | 691.103 |
03 abr 2024 | 10,20 | 10,30 | 10,00 | 10,20 | 10,20 | 2.232.342 |
02 abr 2024 | 10,00 | 10,30 | 10,00 | 10,10 | 10,10 | 1.251.985 |
01 abr 2024 | 9,60 | 10,10 | 9,50 | 10,00 | 10,00 | 5.809.161 |
28 mar 2024 | 9,90 | 9,90 | 9,50 | 9,60 | 9,60 | 440.239 |
27 mar 2024 | 9,50 | 10,00 | 9,50 | 9,70 | 9,70 | 1.547.673 |
26 mar 2024 | 9,50 | 9,60 | 9,30 | 9,50 | 9,50 | 347.700 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 9,30 | 9,60 | 9,10 | 9,50 | 9,50 | 825.932 |
21 mar 2024 | 9,30 | 9,40 | 9,20 | 9,30 | 9,30 | 61.140 |
20 mar 2024 | 9,50 | 9,60 | 9,30 | 9,40 | 9,40 | 243.506 |
19 mar 2024 | 9,70 | 9,70 | 9,50 | 9,50 | 9,50 | 361.534 |
18 mar 2024 | 9,70 | 9,90 | 9,50 | 9,50 | 9,50 | 1.244.848 |
15 mar 2024 | 9,50 | 9,80 | 9,20 | 9,50 | 9,50 | 3.499.545 |
14 mar 2024 | 9,50 | 9,60 | 9,20 | 9,30 | 9,30 | 275.871 |
13 mar 2024 | 9,40 | 9,50 | 9,20 | 9,50 | 9,50 | 449.290 |
12 mar 2024 | 9,30 | 9,60 | 9,30 | 9,40 | 9,40 | 1.120.635 |
11 mar 2024 | 9,20 | 9,40 | 9,20 | 9,40 | 9,40 | 297.699 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 9,40 | 9,50 | 9,20 | 9,40 | 9,40 | 540.769 |
06 mar 2024 | 9,60 | 9,60 | 9,20 | 9,30 | 9,30 | 1.427.471 |
05 mar 2024 | 9,10 | 9,60 | 9,10 | 9,50 | 9,50 | 4.601.227 |
04 mar 2024 | 8,90 | 9,10 | 8,90 | 9,10 | 9,10 | 902.955 |
01 mar 2024 | 8,70 | 9,10 | 8,70 | 8,90 | 8,90 | 1.111.515 |
29 feb 2024 | 8,70 | 8,70 | 8,50 | 8,60 | 8,60 | 95.109 |
28 feb 2024 | 8,50 | 8,80 | 8,40 | 8,70 | 8,70 | 2.012.372 |
27 feb 2024 | 8,60 | 8,60 | 8,40 | 8,50 | 8,50 | 250.907 |
26 feb 2024 | 8,60 | 8,70 | 8,40 | 8,50 | 8,50 | 211.781 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 8,70 | 8,70 | 8,50 | 8,60 | 8,60 | 38.049 |
21 feb 2024 | 8,60 | 8,70 | 8,50 | 8,60 | 8,60 | 319.326 |
20 feb 2024 | 8,50 | 8,70 | 8,50 | 8,70 | 8,70 | 2.205.220 |
16 feb 2024 | 8,60 | 8,60 | 8,50 | 8,50 | 8,50 | 11.204 |
15 feb 2024 | 8,40 | 8,60 | 8,40 | 8,50 | 8,50 | 21.370 |
14 feb 2024 | 8,60 | 8,60 | 8,40 | 8,50 | 8,50 | 229.741 |
13 feb 2024 | 8,70 | 8,70 | 8,50 | 8,50 | 8,50 | 60.794 |
12 feb 2024 | 8,40 | 8,70 | 8,40 | 8,60 | 8,60 | 34.731 |
09 feb 2024 | 8,60 | 8,70 | 8,50 | 8,50 | 8,50 | 214.411 |
08 feb 2024 | 8,70 | 8,70 | 8,50 | 8,50 | 8,50 | 1.243.882 |
07 feb 2024 | 8,70 | 8,70 | 8,40 | 8,40 | 8,40 | 40.135 |
06 feb 2024 | 8,60 | 8,70 | 8,40 | 8,50 | 8,50 | 184.770 |
05 feb 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |