Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
26 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
25 mar 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
22 mar 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
21 mar 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
20 mar 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
19 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
18 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
15 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
14 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
13 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
12 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
11 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
08 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
07 mar 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
06 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
05 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
04 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
01 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
29 feb 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
28 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
27 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
26 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
23 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
22 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
21 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
20 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
16 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
15 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
14 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
13 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
12 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
09 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
08 feb 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
07 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
06 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
05 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
02 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
01 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
31 ene 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
30 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
29 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
26 ene 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
25 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
24 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
23 ene 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
22 ene 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
19 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
18 ene 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
17 ene 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
16 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
12 ene 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
11 ene 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
10 ene 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
09 ene 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
08 ene 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
05 ene 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
04 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
03 ene 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
02 ene 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
29 dic 2023 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
28 dic 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
27 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
26 dic 2023 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
22 dic 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
21 dic 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
20 dic 2023 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
19 dic 2023 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
18 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
15 dic 2023 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
14 dic 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
13 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
12 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
11 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
08 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
07 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
06 dic 2023 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
05 dic 2023 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
04 dic 2023 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
01 dic 2023 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
30 nov 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
29 nov 2023 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
29 nov 2023 | 0.065 Dividendo | |||||
29 nov 2023 | 0.154 Plusvalía | |||||
28 nov 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,50 | - |
27 nov 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,54 | - |
24 nov 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,55 | - |
22 nov 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,47 | - |
21 nov 2023 | 10,66 | 10,66 | 10,66 | 10,66 | 10,44 | - |
20 nov 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,51 | - |
17 nov 2023 | 10,62 | 10,62 | 10,62 | 10,62 | 10,40 | - |
16 nov 2023 | 10,49 | 10,49 | 10,49 | 10,49 | 10,28 | - |
15 nov 2023 | 10,58 | 10,58 | 10,58 | 10,58 | 10,36 | - |
14 nov 2023 | 10,46 | 10,46 | 10,46 | 10,46 | 10,25 | - |
13 nov 2023 | 10,15 | 10,15 | 10,15 | 10,15 | 9,94 | - |
10 nov 2023 | 10,19 | 10,19 | 10,19 | 10,19 | 9,98 | - |
09 nov 2023 | 10,15 | 10,15 | 10,15 | 10,15 | 9,94 | - |
08 nov 2023 | 10,12 | 10,12 | 10,12 | 10,12 | 9,91 | - |
07 nov 2023 | 10,12 | 10,12 | 10,12 | 10,12 | 9,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |