Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 9,78 | 9,81 | 9,42 | 9,72 | 9,72 | 3.565.462 |
13 jun 2024 | 9,89 | 9,96 | 9,76 | 9,80 | 9,80 | 2.614.218 |
12 jun 2024 | 9,90 | 10,04 | 9,89 | 9,91 | 9,91 | 2.438.574 |
11 jun 2024 | 9,97 | 10,03 | 9,75 | 9,83 | 9,83 | 2.507.733 |
10 jun 2024 | 10,23 | 10,23 | 10,06 | 10,10 | 10,10 | 1.773.676 |
07 jun 2024 | 10,07 | 10,34 | 10,02 | 10,21 | 10,21 | 2.274.568 |
06 jun 2024 | 10,15 | 10,16 | 9,97 | 10,05 | 10,05 | 4.612.206 |
05 jun 2024 | 10,18 | 10,18 | 10,03 | 10,11 | 10,11 | 1.206.804 |
04 jun 2024 | 10,31 | 10,38 | 10,04 | 10,15 | 10,15 | 2.564.349 |
03 jun 2024 | 10,63 | 10,66 | 10,37 | 10,37 | 10,37 | 2.309.226 |
31 may 2024 | 10,43 | 10,56 | 10,43 | 10,52 | 10,52 | 4.270.149 |
30 may 2024 | 10,25 | 10,52 | 10,22 | 10,44 | 10,44 | 1.674.691 |
29 may 2024 | 10,38 | 10,47 | 10,27 | 10,28 | 10,28 | 1.924.218 |
28 may 2024 | 10,38 | 10,48 | 10,34 | 10,39 | 10,39 | 1.906.417 |
27 may 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
24 may 2024 | 10,49 | 10,65 | 10,44 | 10,57 | 10,57 | 1.954.668 |
23 may 2024 | 10,67 | 10,69 | 10,46 | 10,60 | 10,60 | 2.075.457 |
22 may 2024 | 10,55 | 10,74 | 10,55 | 10,70 | 10,70 | 3.149.383 |
21 may 2024 | 10,38 | 10,49 | 10,30 | 10,49 | 10,49 | 1.994.536 |
20 may 2024 | 10,40 | 10,48 | 10,35 | 10,41 | 10,41 | 978.627 |
17 may 2024 | 10,11 | 10,39 | 10,10 | 10,38 | 10,38 | 2.465.354 |
16 may 2024 | 10,13 | 10,22 | 10,11 | 10,15 | 10,15 | 1.503.026 |
15 may 2024 | 10,18 | 10,24 | 10,03 | 10,13 | 10,13 | 1.947.037 |
14 may 2024 | 10,00 | 10,17 | 9,94 | 10,17 | 10,17 | 1.678.800 |
13 may 2024 | 9,87 | 10,01 | 9,87 | 10,01 | 10,01 | 1.589.518 |
10 may 2024 | 9,87 | 9,96 | 9,82 | 9,85 | 9,85 | 2.517.448 |
09 may 2024 | 10,00 | 10,00 | 9,82 | 9,82 | 9,82 | 2.129.953 |
09 may 2024 | 0.6 Dividendo | |||||
08 may 2024 | 10,78 | 10,80 | 10,50 | 10,59 | 9,99 | 2.784.487 |
07 may 2024 | 10,30 | 10,76 | 10,26 | 10,73 | 10,13 | 4.006.847 |
03 may 2024 | 10,35 | 10,43 | 10,10 | 10,12 | 9,55 | 3.431.333 |
02 may 2024 | 10,13 | 10,41 | 10,13 | 10,32 | 9,74 | 2.867.147 |
30 abr 2024 | 10,15 | 10,20 | 10,05 | 10,05 | 9,48 | 3.839.173 |
29 abr 2024 | 10,15 | 10,27 | 10,10 | 10,10 | 9,52 | 3.219.570 |
26 abr 2024 | 10,45 | 10,47 | 10,10 | 10,12 | 9,55 | 2.810.478 |
25 abr 2024 | 10,31 | 10,43 | 10,24 | 10,35 | 9,77 | 1.877.807 |
24 abr 2024 | 10,30 | 10,35 | 10,20 | 10,27 | 9,69 | 1.695.760 |
23 abr 2024 | 10,15 | 10,37 | 10,12 | 10,27 | 9,69 | 2.484.790 |
22 abr 2024 | 10,09 | 10,18 | 9,96 | 10,07 | 9,50 | 2.993.918 |
19 abr 2024 | 9,92 | 10,07 | 9,83 | 10,06 | 9,49 | 2.583.119 |
18 abr 2024 | 9,71 | 10,05 | 9,70 | 10,02 | 9,45 | 2.739.734 |
17 abr 2024 | 9,46 | 9,81 | 9,46 | 9,67 | 9,13 | 4.736.217 |
16 abr 2024 | 9,55 | 9,70 | 9,44 | 9,45 | 8,91 | 2.464.920 |
15 abr 2024 | 9,76 | 9,86 | 9,68 | 9,69 | 9,14 | 2.459.315 |
12 abr 2024 | 10,01 | 10,14 | 9,76 | 9,77 | 9,22 | 2.495.476 |
11 abr 2024 | 10,09 | 10,12 | 9,80 | 9,82 | 9,26 | 2.958.501 |
10 abr 2024 | 9,92 | 10,15 | 9,87 | 10,08 | 9,51 | 3.516.329 |
09 abr 2024 | 9,92 | 9,94 | 9,76 | 9,84 | 9,29 | 4.342.626 |
08 abr 2024 | 9,92 | 10,00 | 9,86 | 9,96 | 9,40 | 3.400.159 |
05 abr 2024 | 9,78 | 9,95 | 9,74 | 9,95 | 9,39 | 2.494.349 |
04 abr 2024 | 9,76 | 9,94 | 9,69 | 9,87 | 9,31 | 2.053.780 |
03 abr 2024 | 9,60 | 9,74 | 9,55 | 9,67 | 9,12 | 2.894.183 |
02 abr 2024 | 9,45 | 9,59 | 9,38 | 9,55 | 9,01 | 2.816.590 |
28 mar 2024 | 9,11 | 9,53 | 9,06 | 9,45 | 8,91 | 3.397.599 |
27 mar 2024 | 9,07 | 9,14 | 9,00 | 9,03 | 8,52 | 1.556.466 |
26 mar 2024 | 8,88 | 9,06 | 8,83 | 9,06 | 8,55 | 1.564.159 |
25 mar 2024 | 9,13 | 9,19 | 8,85 | 8,88 | 8,37 | 2.214.174 |
22 mar 2024 | 9,18 | 9,27 | 9,05 | 9,09 | 8,57 | 1.938.896 |
21 mar 2024 | 8,96 | 9,25 | 8,86 | 9,21 | 8,69 | 3.117.168 |
20 mar 2024 | 9,08 | 9,09 | 8,86 | 8,90 | 8,40 | 4.022.224 |
19 mar 2024 | 8,92 | 9,09 | 8,88 | 9,08 | 8,57 | 2.360.812 |
18 mar 2024 | 8,92 | 9,01 | 8,89 | 8,92 | 8,42 | 1.632.580 |
15 mar 2024 | 8,77 | 8,97 | 8,77 | 8,91 | 8,41 | 6.604.190 |
14 mar 2024 | 8,81 | 8,90 | 8,72 | 8,76 | 8,26 | 3.166.480 |
13 mar 2024 | 8,91 | 8,93 | 8,83 | 8,85 | 8,35 | 1.942.511 |
12 mar 2024 | 8,75 | 8,94 | 8,70 | 8,92 | 8,41 | 3.690.148 |
11 mar 2024 | 8,70 | 8,77 | 8,60 | 8,70 | 8,21 | 4.460.868 |
08 mar 2024 | 8,73 | 8,82 | 8,68 | 8,74 | 8,25 | 3.695.767 |
07 mar 2024 | 8,74 | 8,90 | 8,65 | 8,74 | 8,24 | 4.703.738 |
06 mar 2024 | 8,52 | 8,76 | 8,50 | 8,76 | 8,26 | 4.190.920 |
05 mar 2024 | 8,28 | 8,49 | 8,26 | 8,47 | 7,99 | 2.038.243 |
04 mar 2024 | 8,40 | 8,52 | 8,37 | 8,43 | 7,95 | 1.964.638 |
01 mar 2024 | 8,03 | 8,38 | 8,01 | 8,36 | 7,89 | 4.225.194 |
29 feb 2024 | 8,36 | 8,38 | 8,05 | 8,05 | 7,60 | 5.688.732 |
28 feb 2024 | 8,39 | 8,51 | 8,27 | 8,34 | 7,86 | 4.383.917 |
27 feb 2024 | 7,99 | 8,38 | 7,95 | 8,32 | 7,85 | 8.146.345 |
26 feb 2024 | 8,30 | 8,45 | 7,87 | 8,14 | 7,68 | 6.556.213 |
23 feb 2024 | 8,82 | 9,12 | 8,80 | 9,10 | 8,58 | 3.239.751 |
22 feb 2024 | 8,58 | 8,94 | 8,56 | 8,85 | 8,34 | 2.105.511 |
21 feb 2024 | 8,44 | 8,52 | 8,40 | 8,49 | 8,01 | 1.440.975 |
20 feb 2024 | 8,49 | 8,52 | 8,40 | 8,44 | 7,96 | 1.016.926 |
19 feb 2024 | 8,46 | 8,58 | 8,42 | 8,52 | 8,04 | 1.268.047 |
16 feb 2024 | 8,34 | 8,58 | 8,30 | 8,46 | 7,98 | 1.754.218 |
15 feb 2024 | 8,27 | 8,38 | 8,20 | 8,31 | 7,84 | 1.974.652 |
14 feb 2024 | 8,15 | 8,39 | 8,11 | 8,26 | 7,80 | 2.267.715 |
13 feb 2024 | 8,23 | 8,33 | 8,16 | 8,16 | 7,70 | 1.168.995 |
12 feb 2024 | 8,20 | 8,34 | 8,10 | 8,23 | 7,77 | 1.072.392 |
09 feb 2024 | 8,02 | 8,23 | 8,00 | 8,23 | 7,76 | 2.746.456 |
08 feb 2024 | 8,07 | 8,16 | 8,00 | 8,02 | 7,57 | 1.534.743 |
07 feb 2024 | 7,96 | 8,14 | 7,91 | 8,08 | 7,62 | 1.842.954 |
06 feb 2024 | 8,12 | 8,21 | 8,02 | 8,02 | 7,57 | 2.214.311 |
05 feb 2024 | 8,31 | 8,40 | 8,02 | 8,07 | 7,61 | 1.719.176 |
02 feb 2024 | 8,40 | 8,40 | 8,19 | 8,25 | 7,78 | 1.817.754 |
01 feb 2024 | 8,36 | 8,56 | 8,30 | 8,32 | 7,85 | 1.551.610 |
31 ene 2024 | 8,60 | 8,79 | 8,52 | 8,53 | 8,05 | 3.025.726 |
30 ene 2024 | 8,34 | 8,61 | 8,31 | 8,61 | 8,12 | 2.219.106 |
29 ene 2024 | 8,35 | 8,45 | 8,18 | 8,32 | 7,85 | 1.831.129 |
26 ene 2024 | 8,17 | 8,36 | 8,09 | 8,33 | 7,86 | 1.018.955 |
25 ene 2024 | 8,21 | 8,30 | 8,14 | 8,20 | 7,74 | 2.136.321 |
24 ene 2024 | 8,28 | 8,32 | 8,19 | 8,24 | 7,77 | 1.247.831 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |