Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 10,60 | 10,80 | 10,36 | 10,64 | 10,64 | 387.569 |
02 may 2024 | 10,16 | 10,30 | 10,10 | 10,24 | 10,24 | 57.463 |
30 abr 2024 | 10,34 | 10,34 | 10,16 | 10,18 | 10,18 | 29.109 |
29 abr 2024 | 10,18 | 10,34 | 10,18 | 10,34 | 10,34 | 38.001 |
26 abr 2024 | 10,06 | 10,20 | 10,02 | 10,20 | 10,20 | 31.153 |
25 abr 2024 | 10,04 | 10,04 | 9,92 | 9,92 | 9,92 | 28.177 |
24 abr 2024 | 10,08 | 10,12 | 10,00 | 10,08 | 10,08 | 34.011 |
23 abr 2024 | 10,04 | 10,08 | 9,95 | 10,06 | 10,06 | 52.885 |
22 abr 2024 | 10,00 | 10,08 | 9,96 | 10,08 | 10,08 | 44.354 |
19 abr 2024 | 9,97 | 9,98 | 9,84 | 9,98 | 9,98 | 59.469 |
18 abr 2024 | 9,96 | 10,04 | 9,91 | 9,98 | 9,98 | 63.111 |
17 abr 2024 | 10,06 | 10,12 | 9,94 | 9,94 | 9,94 | 60.109 |
16 abr 2024 | 9,99 | 10,10 | 9,98 | 10,04 | 10,04 | 78.519 |
15 abr 2024 | 10,28 | 10,28 | 10,02 | 10,12 | 10,12 | 60.346 |
12 abr 2024 | 10,28 | 10,50 | 10,22 | 10,28 | 10,28 | 69.341 |
11 abr 2024 | 10,14 | 10,24 | 10,12 | 10,22 | 10,22 | 37.342 |
10 abr 2024 | 10,12 | 10,28 | 10,06 | 10,14 | 10,14 | 59.932 |
09 abr 2024 | 10,02 | 10,10 | 10,02 | 10,06 | 10,06 | 38.877 |
08 abr 2024 | 9,94 | 10,06 | 9,92 | 10,02 | 10,02 | 40.415 |
05 abr 2024 | 9,79 | 9,95 | 9,76 | 9,92 | 9,92 | 82.440 |
04 abr 2024 | 10,00 | 10,06 | 9,99 | 10,00 | 10,00 | 53.040 |
03 abr 2024 | 10,10 | 10,12 | 9,99 | 10,00 | 10,00 | 102.671 |
02 abr 2024 | 10,18 | 10,24 | 10,02 | 10,04 | 10,04 | 56.789 |
28 mar 2024 | 10,20 | 10,24 | 10,14 | 10,18 | 10,18 | 59.054 |
27 mar 2024 | 10,30 | 10,34 | 10,18 | 10,20 | 10,20 | 49.865 |
26 mar 2024 | 10,30 | 10,34 | 10,26 | 10,30 | 10,30 | 41.586 |
25 mar 2024 | 10,30 | 10,36 | 10,26 | 10,32 | 10,32 | 37.407 |
22 mar 2024 | 10,08 | 10,34 | 10,08 | 10,30 | 10,30 | 45.576 |
21 mar 2024 | 10,10 | 10,18 | 9,93 | 10,16 | 10,16 | 44.122 |
20 mar 2024 | 10,06 | 10,06 | 9,97 | 9,98 | 9,98 | 25.673 |
19 mar 2024 | 9,94 | 10,10 | 9,91 | 10,02 | 10,02 | 39.702 |
18 mar 2024 | 9,82 | 9,98 | 9,80 | 9,98 | 9,98 | 71.923 |
15 mar 2024 | 9,97 | 10,00 | 9,84 | 9,84 | 9,84 | 145.463 |
14 mar 2024 | 10,18 | 10,18 | 9,92 | 9,93 | 9,93 | 60.725 |
13 mar 2024 | 10,14 | 10,24 | 10,08 | 10,08 | 10,08 | 62.765 |
12 mar 2024 | 10,06 | 10,16 | 10,00 | 10,10 | 10,10 | 61.111 |
11 mar 2024 | 10,10 | 10,12 | 9,96 | 9,96 | 9,96 | 63.629 |
08 mar 2024 | 10,30 | 10,30 | 10,12 | 10,12 | 10,12 | 25.217 |
07 mar 2024 | 10,18 | 10,26 | 10,10 | 10,26 | 10,26 | 58.961 |
06 mar 2024 | 10,22 | 10,26 | 10,18 | 10,20 | 10,20 | 49.653 |
05 mar 2024 | 10,30 | 10,32 | 10,20 | 10,22 | 10,22 | 29.150 |
04 mar 2024 | 10,32 | 10,40 | 10,30 | 10,34 | 10,34 | 73.265 |
01 mar 2024 | 10,34 | 10,34 | 10,18 | 10,28 | 10,28 | 69.615 |
29 feb 2024 | 10,34 | 10,34 | 10,18 | 10,26 | 10,26 | 63.868 |
28 feb 2024 | 10,50 | 10,50 | 10,16 | 10,22 | 10,22 | 109.491 |
27 feb 2024 | 10,60 | 10,68 | 10,40 | 10,52 | 10,52 | 93.401 |
26 feb 2024 | 10,68 | 10,68 | 10,40 | 10,54 | 10,54 | 122.867 |
23 feb 2024 | 10,74 | 10,74 | 10,20 | 10,56 | 10,56 | 493.838 |
22 feb 2024 | 10,68 | 11,08 | 10,68 | 11,08 | 11,08 | 142.124 |
21 feb 2024 | 10,70 | 10,70 | 10,56 | 10,60 | 10,60 | 42.715 |
20 feb 2024 | 10,68 | 10,80 | 10,56 | 10,68 | 10,68 | 58.266 |
19 feb 2024 | 10,70 | 10,74 | 10,52 | 10,72 | 10,72 | 53.837 |
16 feb 2024 | 10,60 | 10,88 | 10,56 | 10,68 | 10,68 | 117.889 |
15 feb 2024 | 10,58 | 10,60 | 10,44 | 10,48 | 10,48 | 80.882 |
14 feb 2024 | 10,34 | 10,56 | 10,34 | 10,50 | 10,50 | 56.528 |
13 feb 2024 | 10,44 | 10,52 | 10,36 | 10,38 | 10,38 | 49.954 |
12 feb 2024 | 10,50 | 10,62 | 10,48 | 10,54 | 10,54 | 38.730 |
09 feb 2024 | 10,40 | 10,58 | 10,38 | 10,46 | 10,46 | 47.051 |
08 feb 2024 | 10,50 | 10,54 | 10,36 | 10,36 | 10,36 | 23.002 |
07 feb 2024 | 10,52 | 10,58 | 10,40 | 10,40 | 10,40 | 30.134 |
06 feb 2024 | 10,38 | 10,56 | 10,34 | 10,56 | 10,56 | 28.596 |
05 feb 2024 | 10,34 | 10,40 | 10,30 | 10,34 | 10,34 | 25.753 |
02 feb 2024 | 10,18 | 10,40 | 10,18 | 10,40 | 10,40 | 35.026 |
01 feb 2024 | 10,32 | 10,34 | 10,14 | 10,18 | 10,18 | 54.613 |
31 ene 2024 | 10,50 | 10,50 | 10,32 | 10,32 | 10,32 | 19.056 |
30 ene 2024 | 10,42 | 10,46 | 10,36 | 10,44 | 10,44 | 12.963 |
29 ene 2024 | 10,48 | 10,48 | 10,32 | 10,42 | 10,42 | 24.148 |
26 ene 2024 | 10,50 | 10,60 | 10,38 | 10,40 | 10,40 | 47.181 |
25 ene 2024 | 10,52 | 10,60 | 10,46 | 10,56 | 10,56 | 19.726 |
24 ene 2024 | 10,54 | 10,58 | 10,42 | 10,50 | 10,50 | 57.124 |
23 ene 2024 | 10,50 | 10,58 | 10,38 | 10,50 | 10,50 | 56.675 |
22 ene 2024 | 10,42 | 10,50 | 10,36 | 10,48 | 10,48 | 26.625 |
19 ene 2024 | 10,60 | 10,62 | 10,32 | 10,36 | 10,36 | 75.416 |
18 ene 2024 | 10,50 | 10,58 | 10,38 | 10,56 | 10,56 | 27.248 |
17 ene 2024 | 10,52 | 10,52 | 10,36 | 10,36 | 10,36 | 33.473 |
16 ene 2024 | 10,60 | 10,70 | 10,52 | 10,58 | 10,58 | 20.185 |
15 ene 2024 | 10,80 | 10,82 | 10,62 | 10,66 | 10,66 | 39.288 |
12 ene 2024 | 10,88 | 11,04 | 10,84 | 10,86 | 10,86 | 94.962 |
11 ene 2024 | 10,88 | 10,88 | 10,76 | 10,82 | 10,82 | 27.594 |
10 ene 2024 | 10,90 | 10,92 | 10,78 | 10,80 | 10,80 | 21.444 |
09 ene 2024 | 11,20 | 11,20 | 10,92 | 10,92 | 10,92 | 32.612 |
08 ene 2024 | 10,90 | 11,20 | 10,90 | 11,18 | 11,18 | 37.918 |
05 ene 2024 | 11,04 | 11,06 | 10,82 | 10,94 | 10,94 | 40.922 |
04 ene 2024 | 10,90 | 11,10 | 10,90 | 11,10 | 11,10 | 46.991 |
03 ene 2024 | 11,20 | 11,22 | 10,84 | 10,92 | 10,92 | 49.496 |
02 ene 2024 | 11,18 | 11,30 | 11,06 | 11,20 | 11,20 | 33.171 |
29 dic 2023 | 11,24 | 11,32 | 11,14 | 11,18 | 11,18 | 23.262 |
28 dic 2023 | 11,38 | 11,38 | 11,18 | 11,28 | 11,28 | 30.468 |
27 dic 2023 | 11,30 | 11,38 | 11,26 | 11,34 | 11,34 | 38.890 |
22 dic 2023 | 11,28 | 11,30 | 11,14 | 11,20 | 11,20 | 25.361 |
21 dic 2023 | 11,06 | 11,30 | 11,00 | 11,28 | 11,28 | 47.008 |
20 dic 2023 | 11,24 | 11,36 | 11,12 | 11,22 | 11,22 | 44.868 |
19 dic 2023 | 11,20 | 11,24 | 10,96 | 11,18 | 11,18 | 88.476 |
18 dic 2023 | 11,14 | 11,22 | 11,06 | 11,18 | 11,18 | 49.410 |
15 dic 2023 | 10,96 | 11,22 | 10,92 | 11,22 | 11,22 | 101.317 |
14 dic 2023 | 10,84 | 10,90 | 10,76 | 10,84 | 10,84 | 51.094 |
13 dic 2023 | 10,58 | 10,82 | 10,58 | 10,70 | 10,70 | 52.984 |
12 dic 2023 | 10,66 | 10,74 | 10,56 | 10,66 | 10,66 | 47.421 |
11 dic 2023 | 10,80 | 10,82 | 10,66 | 10,66 | 10,66 | 61.934 |
08 dic 2023 | 10,72 | 10,82 | 10,68 | 10,76 | 10,76 | 78.776 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |