Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 8,31 | 8,35 | 8,24 | 8,35 | 8,35 | 2.285.179 |
18 abr 2024 | 8,26 | 8,41 | 8,25 | 8,37 | 8,37 | 2.612.458 |
17 abr 2024 | 8,21 | 8,33 | 8,18 | 8,32 | 8,32 | 2.214.413 |
16 abr 2024 | 8,30 | 8,31 | 8,18 | 8,19 | 8,19 | 1.790.856 |
15 abr 2024 | 8,35 | 8,35 | 8,29 | 8,35 | 8,35 | 1.604.073 |
12 abr 2024 | 8,34 | 8,43 | 8,27 | 8,39 | 8,39 | 1.721.553 |
11 abr 2024 | 8,47 | 8,49 | 8,35 | 8,39 | 8,39 | 2.536.199 |
10 abr 2024 | 8,59 | 8,65 | 8,57 | 8,59 | 8,59 | 1.611.964 |
09 abr 2024 | 8,51 | 8,56 | 8,49 | 8,54 | 8,54 | 1.662.138 |
08 abr 2024 | 8,56 | 8,58 | 8,44 | 8,48 | 8,48 | 1.917.118 |
05 abr 2024 | 8,41 | 8,54 | 8,40 | 8,53 | 8,53 | 2.121.093 |
04 abr 2024 | 8,45 | 8,51 | 8,40 | 8,48 | 8,48 | 2.004.496 |
03 abr 2024 | 8,40 | 8,48 | 8,36 | 8,36 | 8,36 | 2.025.342 |
02 abr 2024 | 8,38 | 8,48 | 8,34 | 8,40 | 8,40 | 2.259.104 |
28 mar 2024 | 8,40 | 8,44 | 8,34 | 8,41 | 8,41 | 3.522.139 |
27 mar 2024 | 8,34 | 8,38 | 8,29 | 8,29 | 8,29 | 1.852.791 |
26 mar 2024 | 8,39 | 8,40 | 8,30 | 8,34 | 8,34 | 3.356.352 |
25 mar 2024 | 8,25 | 8,31 | 8,20 | 8,27 | 8,27 | 2.222.225 |
22 mar 2024 | 8,28 | 8,28 | 8,12 | 8,23 | 8,23 | 2.792.121 |
21 mar 2024 | 8,38 | 8,38 | 8,26 | 8,29 | 8,29 | 3.154.289 |
20 mar 2024 | 8,30 | 8,33 | 8,25 | 8,30 | 8,30 | 2.761.177 |
19 mar 2024 | 8,25 | 8,35 | 8,25 | 8,29 | 8,29 | 2.090.829 |
18 mar 2024 | 8,20 | 8,32 | 8,17 | 8,26 | 8,26 | 3.023.715 |
15 mar 2024 | 8,10 | 8,29 | 8,09 | 8,21 | 8,21 | 12.483.305 |
14 mar 2024 | 8,08 | 8,14 | 8,05 | 8,11 | 8,11 | 3.359.833 |
13 mar 2024 | 8,11 | 8,13 | 8,03 | 8,11 | 8,11 | 2.061.695 |
12 mar 2024 | 8,09 | 8,12 | 8,04 | 8,09 | 8,09 | 1.363.435 |
11 mar 2024 | 8,10 | 8,10 | 8,01 | 8,05 | 8,05 | 1.532.672 |
08 mar 2024 | 8,05 | 8,15 | 8,02 | 8,10 | 8,10 | 3.065.563 |
07 mar 2024 | 8,00 | 8,12 | 7,95 | 8,02 | 8,02 | 4.285.239 |
06 mar 2024 | 7,79 | 7,98 | 7,79 | 7,94 | 7,94 | 3.115.462 |
05 mar 2024 | 7,82 | 7,88 | 7,78 | 7,82 | 7,82 | 2.566.585 |
04 mar 2024 | 7,90 | 7,94 | 7,86 | 7,88 | 7,88 | 2.242.472 |
01 mar 2024 | 7,86 | 7,90 | 7,82 | 7,88 | 7,88 | 2.805.642 |
29 feb 2024 | 7,94 | 7,97 | 7,81 | 7,85 | 7,85 | 13.427.515 |
28 feb 2024 | 7,89 | 8,01 | 7,87 | 7,96 | 7,96 | 2.534.174 |
27 feb 2024 | 7,93 | 7,97 | 7,86 | 7,89 | 7,89 | 7.455.463 |
26 feb 2024 | 8,18 | 8,18 | 7,94 | 7,97 | 7,97 | 3.242.228 |
23 feb 2024 | 8,24 | 8,29 | 8,14 | 8,18 | 8,18 | 2.120.271 |
22 feb 2024 | 8,12 | 8,28 | 8,02 | 8,26 | 8,26 | 3.265.614 |
21 feb 2024 | 7,96 | 8,17 | 7,93 | 8,16 | 8,16 | 3.549.791 |
20 feb 2024 | 8,01 | 8,02 | 7,91 | 8,01 | 8,01 | 4.231.083 |
19 feb 2024 | 8,06 | 8,09 | 7,99 | 8,04 | 8,04 | 1.619.776 |
16 feb 2024 | 8,15 | 8,16 | 8,08 | 8,08 | 8,08 | 2.192.557 |
15 feb 2024 | 8,04 | 8,12 | 8,03 | 8,05 | 8,05 | 2.922.257 |
14 feb 2024 | 8,05 | 8,14 | 8,02 | 8,05 | 8,05 | 3.255.782 |
13 feb 2024 | 8,25 | 8,30 | 8,17 | 8,19 | 8,19 | 1.799.488 |
12 feb 2024 | 8,24 | 8,31 | 8,23 | 8,23 | 8,23 | 936.780 |
09 feb 2024 | 8,36 | 8,38 | 8,22 | 8,24 | 8,24 | 2.659.504 |
08 feb 2024 | 8,36 | 8,43 | 8,30 | 8,37 | 8,37 | 1.871.399 |
07 feb 2024 | 8,29 | 8,39 | 8,29 | 8,34 | 8,34 | 1.985.423 |
06 feb 2024 | 8,30 | 8,36 | 8,27 | 8,30 | 8,30 | 1.845.697 |
05 feb 2024 | 8,41 | 8,44 | 8,30 | 8,35 | 8,35 | 2.341.949 |
02 feb 2024 | 8,43 | 8,52 | 8,40 | 8,43 | 8,43 | 2.302.008 |
01 feb 2024 | 8,51 | 8,51 | 8,33 | 8,42 | 8,42 | 2.129.555 |
31 ene 2024 | 8,39 | 8,60 | 8,39 | 8,49 | 8,49 | 5.060.863 |
30 ene 2024 | 8,31 | 8,39 | 8,25 | 8,36 | 8,36 | 1.905.035 |
29 ene 2024 | 8,20 | 8,35 | 8,18 | 8,28 | 8,28 | 1.898.897 |
25 ene 2024 | 8,25 | 8,26 | 8,16 | 8,20 | 8,20 | 2.360.958 |
24 ene 2024 | 8,25 | 8,27 | 8,17 | 8,22 | 8,22 | 1.296.901 |
23 ene 2024 | 8,15 | 8,30 | 8,14 | 8,22 | 8,22 | 3.348.570 |
22 ene 2024 | 8,09 | 8,15 | 8,07 | 8,14 | 8,14 | 2.463.271 |
19 ene 2024 | 8,14 | 8,20 | 8,06 | 8,10 | 8,10 | 2.786.880 |
18 ene 2024 | 8,21 | 8,28 | 8,11 | 8,11 | 8,11 | 1.993.621 |
17 ene 2024 | 8,23 | 8,41 | 8,23 | 8,31 | 8,31 | 2.695.994 |
16 ene 2024 | 8,30 | 8,33 | 8,18 | 8,23 | 8,23 | 2.145.810 |
15 ene 2024 | 8,36 | 8,39 | 8,33 | 8,38 | 8,38 | 188.497 |
12 ene 2024 | 8,49 | 8,50 | 8,32 | 8,38 | 8,38 | 1.465.425 |
11 ene 2024 | 8,57 | 8,58 | 8,48 | 8,54 | 8,54 | 2.531.771 |
10 ene 2024 | 8,64 | 8,66 | 8,52 | 8,55 | 8,55 | 1.412.765 |
09 ene 2024 | 8,61 | 8,67 | 8,57 | 8,63 | 8,63 | 1.061.904 |
08 ene 2024 | 8,58 | 8,62 | 8,52 | 8,58 | 8,58 | 1.328.227 |
05 ene 2024 | 8,51 | 8,60 | 8,48 | 8,57 | 8,57 | 1.314.061 |
04 ene 2024 | 8,48 | 8,54 | 8,40 | 8,53 | 8,53 | 1.890.726 |
03 ene 2024 | 8,51 | 8,52 | 8,44 | 8,46 | 8,46 | 1.295.593 |
02 ene 2024 | 8,55 | 8,60 | 8,52 | 8,52 | 8,52 | 734.741 |
29 dic 2023 | 8,52 | 8,58 | 8,46 | 8,54 | 8,54 | 1.806.826 |
28 dic 2023 | 8,47 | 8,53 | 8,45 | 8,52 | 8,52 | 1.409.812 |
28 dic 2023 | 0.265 Dividendo | |||||
27 dic 2023 | 8,71 | 8,80 | 8,70 | 8,73 | 8,46 | 1.714.485 |
22 dic 2023 | 8,74 | 8,76 | 8,67 | 8,68 | 8,42 | 1.812.956 |
21 dic 2023 | 8,73 | 8,74 | 8,63 | 8,71 | 8,45 | 3.117.643 |
20 dic 2023 | 8,78 | 8,78 | 8,65 | 8,69 | 8,43 | 2.765.053 |
19 dic 2023 | 8,67 | 8,75 | 8,59 | 8,73 | 8,46 | 6.964.053 |
18 dic 2023 | 8,84 | 8,84 | 8,63 | 8,67 | 8,41 | 2.937.974 |
15 dic 2023 | 8,84 | 8,91 | 8,79 | 8,86 | 8,59 | 11.220.905 |
14 dic 2023 | 8,88 | 8,90 | 8,75 | 8,77 | 8,50 | 2.774.821 |
13 dic 2023 | 8,61 | 8,75 | 8,61 | 8,69 | 8,43 | 1.496.241 |
12 dic 2023 | 8,61 | 8,69 | 8,54 | 8,67 | 8,41 | 1.733.999 |
11 dic 2023 | 8,63 | 8,70 | 8,61 | 8,65 | 8,39 | 1.395.333 |
08 dic 2023 | 8,63 | 8,70 | 8,57 | 8,70 | 8,44 | 1.962.514 |
07 dic 2023 | 8,55 | 8,72 | 8,55 | 8,71 | 8,45 | 1.917.180 |
06 dic 2023 | 8,53 | 8,64 | 8,51 | 8,59 | 8,33 | 3.286.393 |
05 dic 2023 | 8,47 | 8,56 | 8,43 | 8,49 | 8,23 | 2.032.214 |
04 dic 2023 | 8,62 | 8,64 | 8,51 | 8,51 | 8,25 | 2.196.039 |
01 dic 2023 | 8,52 | 8,58 | 8,45 | 8,54 | 8,28 | 1.711.379 |
30 nov 2023 | 8,44 | 8,53 | 8,39 | 8,53 | 8,27 | 7.228.503 |
29 nov 2023 | 8,44 | 8,48 | 8,40 | 8,42 | 8,16 | 1.747.627 |
28 nov 2023 | 8,35 | 8,49 | 8,32 | 8,42 | 8,16 | 6.268.250 |
27 nov 2023 | 8,47 | 8,49 | 8,29 | 8,33 | 8,08 | 1.371.997 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |