Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 10,80 | 10,82 | 10,69 | 10,82 | 10,82 | 6694 |
18 abr 2024 | 10,81 | 10,85 | 10,77 | 10,84 | 10,84 | 5360 |
17 abr 2024 | 10,60 | 10,76 | 10,60 | 10,71 | 10,71 | 19.044 |
16 abr 2024 | 10,67 | 10,68 | 10,60 | 10,61 | 10,61 | 20.066 |
15 abr 2024 | 10,74 | 10,82 | 10,74 | 10,76 | 10,76 | 14.024 |
12 abr 2024 | 10,79 | 10,86 | 10,73 | 10,76 | 10,76 | 31.710 |
11 abr 2024 | 10,80 | 10,81 | 10,67 | 10,71 | 10,71 | 54.380 |
10 abr 2024 | 10,91 | 10,96 | 10,76 | 10,85 | 10,85 | 47.520 |
09 abr 2024 | 10,96 | 10,96 | 10,91 | 10,90 | 10,90 | 15.107 |
08 abr 2024 | 10,96 | 11,02 | 10,95 | 10,99 | 10,99 | 2924 |
05 abr 2024 | 10,97 | 11,03 | 10,91 | 10,94 | 10,94 | 74.724 |
04 abr 2024 | 11,06 | 11,15 | 11,06 | 11,12 | 11,12 | 15.978 |
03 abr 2024 | 11,00 | 11,07 | 10,98 | 11,06 | 11,06 | 23.345 |
02 abr 2024 | 11,10 | 11,11 | 10,98 | 11,00 | 11,00 | 31.024 |
28 mar 2024 | 11,12 | 11,14 | 11,09 | 11,11 | 11,11 | 102.307 |
27 mar 2024 | 10,98 | 11,13 | 10,98 | 11,10 | 11,10 | 102.605 |
26 mar 2024 | 10,93 | 10,99 | 10,93 | 10,97 | 10,97 | 33.745 |
25 mar 2024 | 10,89 | 10,96 | 10,89 | 10,93 | 10,93 | 93.438 |
22 mar 2024 | 10,82 | 10,94 | 10,82 | 10,92 | 10,92 | 42.257 |
21 mar 2024 | 10,79 | 10,91 | 10,79 | 10,86 | 10,86 | 105.576 |
20 mar 2024 | 10,71 | 10,74 | 10,66 | 10,73 | 10,73 | 36.094 |
19 mar 2024 | 10,60 | 10,73 | 10,60 | 10,70 | 10,70 | 38.048 |
18 mar 2024 | 10,56 | 10,65 | 10,56 | 10,58 | 10,58 | 15.252 |
15 mar 2024 | 10,58 | 10,62 | 10,56 | 10,59 | 10,59 | 34.303 |
14 mar 2024 | 10,58 | 10,59 | 10,45 | 10,48 | 10,48 | 17.238 |
13 mar 2024 | 10,42 | 10,58 | 10,42 | 10,54 | 10,54 | 80.747 |
12 mar 2024 | 10,34 | 10,38 | 10,34 | 10,38 | 10,38 | 35.330 |
11 mar 2024 | 10,26 | 10,32 | 10,26 | 10,31 | 10,31 | 13.540 |
08 mar 2024 | 10,33 | 10,36 | 10,29 | 10,30 | 10,30 | 58.009 |
07 mar 2024 | 10,18 | 10,35 | 10,18 | 10,31 | 10,31 | 120.311 |
06 mar 2024 | 10,09 | 10,23 | 10,09 | 10,20 | 10,20 | 32.852 |
05 mar 2024 | 10,08 | 10,10 | 10,02 | 10,11 | 10,11 | 9963 |
04 mar 2024 | 10,05 | 10,07 | 10,02 | 10,07 | 10,07 | 3783 |
01 mar 2024 | 10,05 | 10,10 | 10,00 | 10,06 | 10,06 | 16.894 |
29 feb 2024 | 10,08 | 10,08 | 10,02 | 9,99 | 9,99 | 10.331 |
28 feb 2024 | 10,08 | 10,09 | 10,02 | 10,07 | 10,07 | 23.710 |
27 feb 2024 | 10,08 | 10,12 | 10,08 | 10,11 | 10,11 | 7535 |
26 feb 2024 | 10,11 | 10,12 | 10,11 | 10,14 | 10,14 | 4424 |
23 feb 2024 | 10,13 | 10,13 | 10,08 | 10,13 | 10,13 | 16.241 |
22 feb 2024 | 10,16 | 10,17 | 10,12 | 10,13 | 10,13 | 8265 |
21 feb 2024 | 10,06 | 10,14 | 10,02 | 10,11 | 10,11 | 447.980 |
20 feb 2024 | 9,94 | 10,03 | 9,94 | 10,03 | 10,03 | 8084 |
19 feb 2024 | 9,88 | 9,94 | 9,88 | 9,94 | 9,94 | 12.615 |
16 feb 2024 | 9,97 | 9,97 | 9,86 | 9,89 | 9,89 | 17.451 |
15 feb 2024 | 9,95 | 9,95 | 9,88 | 9,92 | 9,92 | 1869 |
14 feb 2024 | 9,95 | 9,97 | 9,92 | 9,92 | 9,92 | 7057 |
13 feb 2024 | 9,97 | 10,00 | 9,89 | 9,92 | 9,92 | 21.622 |
12 feb 2024 | 9,92 | 9,99 | 9,92 | 9,98 | 9,98 | 5719 |
09 feb 2024 | 9,92 | 9,95 | 9,86 | 9,90 | 9,90 | 18.489 |
08 feb 2024 | 10,00 | 10,00 | 9,91 | 9,90 | 9,90 | 10.960 |
08 feb 2024 | 0.117831 Dividendo | |||||
07 feb 2024 | 10,12 | 10,12 | 10,00 | 10,01 | 9,89 | 8424 |
06 feb 2024 | 10,13 | 10,13 | 10,07 | 10,12 | 10,00 | 6186 |
05 feb 2024 | 10,19 | 10,20 | 10,06 | 10,07 | 9,95 | 8465 |
02 feb 2024 | 10,15 | 10,23 | 10,15 | 10,18 | 10,06 | 16.319 |
01 feb 2024 | 10,21 | 10,26 | 10,11 | 10,13 | 10,01 | 2805 |
31 ene 2024 | 10,18 | 10,24 | 10,18 | 10,20 | 10,08 | 16.756 |
30 ene 2024 | 10,04 | 10,15 | 10,04 | 10,16 | 10,04 | 8711 |
29 ene 2024 | 10,07 | 10,07 | 9,99 | 10,02 | 9,90 | 1706 |
26 ene 2024 | 10,01 | 10,10 | 10,01 | 10,07 | 9,95 | 60.355 |
25 ene 2024 | 10,06 | 10,06 | 9,99 | 10,02 | 9,90 | 5120 |
24 ene 2024 | 9,99 | 10,09 | 9,99 | 10,09 | 9,98 | 2217 |
23 ene 2024 | 10,14 | 10,14 | 9,99 | 9,97 | 9,86 | 55.524 |
22 ene 2024 | 10,01 | 10,10 | 10,01 | 10,09 | 9,97 | 27.069 |
19 ene 2024 | 10,01 | 10,03 | 9,95 | 9,99 | 9,87 | 12.872 |
18 ene 2024 | 9,99 | 10,02 | 9,93 | 9,99 | 9,87 | 29.683 |
17 ene 2024 | 10,03 | 10,03 | 9,95 | 10,00 | 9,89 | 23.006 |
16 ene 2024 | 10,10 | 10,13 | 10,06 | 10,14 | 10,02 | 8486 |
15 ene 2024 | 10,21 | 10,21 | 10,15 | 10,19 | 10,07 | 1324 |
12 ene 2024 | 10,18 | 10,24 | 10,17 | 10,21 | 10,09 | 20.546 |
11 ene 2024 | 10,17 | 10,23 | 10,14 | 10,13 | 10,01 | 7709 |
10 ene 2024 | 10,13 | 10,17 | 10,13 | 10,18 | 10,06 | 12.418 |
09 ene 2024 | 10,27 | 10,27 | 10,10 | 10,18 | 10,06 | 52.545 |
08 ene 2024 | 10,20 | 10,28 | 10,15 | 10,29 | 10,17 | 3753 |
05 ene 2024 | 10,16 | 10,20 | 10,14 | 10,24 | 10,12 | 11.613 |
04 ene 2024 | 10,14 | 10,60 | 10,14 | 10,37 | 10,25 | 166.330 |
03 ene 2024 | 10,20 | 10,29 | 10,11 | 10,12 | 10,00 | 9953 |
02 ene 2024 | 10,23 | 10,35 | 10,21 | 10,25 | 10,13 | 28.798 |
29 dic 2023 | 10,15 | 10,22 | 10,15 | 10,18 | 10,06 | 21.561 |
28 dic 2023 | 10,18 | 10,20 | 10,11 | 10,15 | 10,03 | 17.951 |
27 dic 2023 | 10,14 | 10,22 | 10,14 | 10,19 | 10,07 | 13.256 |
22 dic 2023 | 10,18 | 10,20 | 10,15 | 10,18 | 10,06 | 10.189 |
21 dic 2023 | 10,11 | 10,17 | 10,11 | 10,17 | 10,05 | 16.899 |
20 dic 2023 | 10,19 | 10,20 | 10,13 | 10,16 | 10,04 | 76.136 |
19 dic 2023 | 10,10 | 10,16 | 10,09 | 10,16 | 10,04 | 112.204 |
18 dic 2023 | 10,10 | 10,19 | 10,10 | 10,11 | 9,99 | 95.791 |
15 dic 2023 | 10,23 | 10,23 | 10,11 | 10,16 | 10,04 | 42.847 |
14 dic 2023 | 10,27 | 10,30 | 10,21 | 10,24 | 10,12 | 14.348 |
13 dic 2023 | 10,20 | 10,22 | 10,17 | 10,17 | 10,05 | 4163 |
12 dic 2023 | 10,27 | 10,27 | 10,18 | 10,20 | 10,08 | 25.796 |
11 dic 2023 | 10,29 | 10,29 | 10,23 | 10,25 | 10,13 | 12.629 |
08 dic 2023 | 10,23 | 10,27 | 10,20 | 10,28 | 10,16 | 14.004 |
07 dic 2023 | 10,27 | 10,27 | 10,14 | 10,19 | 10,07 | 46.736 |
06 dic 2023 | 10,25 | 10,34 | 10,25 | 10,31 | 10,19 | 5159 |
05 dic 2023 | 10,20 | 10,32 | 10,20 | 10,30 | 10,17 | 114.284 |
04 dic 2023 | 10,17 | 10,25 | 10,17 | 10,23 | 10,11 | 34.101 |
01 dic 2023 | 10,13 | 10,18 | 10,13 | 10,18 | 10,06 | 84.199 |
30 nov 2023 | 10,12 | 10,16 | 10,09 | 10,08 | 9,96 | 356.936 |
29 nov 2023 | 10,09 | 10,15 | 10,08 | 10,13 | 10,01 | 57.434 |
28 nov 2023 | 9,98 | 10,05 | 9,98 | 10,06 | 9,94 | 43.947 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |