Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 9,15 | 9,15 | 8,98 | 9,09 | 9,09 | 14.514.300 |
29 abr 2024 | 9,06 | 9,21 | 9,06 | 9,17 | 9,17 | 12.841.200 |
26 abr 2024 | 9,06 | 9,19 | 9,00 | 9,10 | 9,10 | 17.616.300 |
25 abr 2024 | 9,11 | 9,14 | 9,00 | 9,00 | 9,00 | 20.157.700 |
24 abr 2024 | 9,19 | 9,22 | 9,08 | 9,11 | 9,11 | 12.647.100 |
23 abr 2024 | 9,36 | 9,41 | 9,19 | 9,22 | 9,22 | 15.878.600 |
23 abr 2024 | 0.045695 Dividendo | |||||
22 abr 2024 | 9,33 | 9,54 | 9,27 | 9,48 | 9,43 | 24.944.500 |
19 abr 2024 | 9,26 | 9,44 | 9,25 | 9,31 | 9,27 | 61.019.700 |
18 abr 2024 | 9,21 | 9,34 | 9,16 | 9,24 | 9,20 | 15.214.300 |
17 abr 2024 | 9,20 | 9,29 | 9,15 | 9,21 | 9,17 | 16.751.700 |
16 abr 2024 | 9,19 | 9,30 | 9,06 | 9,18 | 9,14 | 20.761.500 |
15 abr 2024 | 9,22 | 9,34 | 9,16 | 9,22 | 9,18 | 26.609.300 |
12 abr 2024 | 9,20 | 9,37 | 9,14 | 9,22 | 9,18 | 17.565.500 |
11 abr 2024 | 9,58 | 9,59 | 9,18 | 9,22 | 9,18 | 33.423.200 |
10 abr 2024 | 9,78 | 9,82 | 9,51 | 9,58 | 9,53 | 13.993.900 |
09 abr 2024 | 9,79 | 9,83 | 9,71 | 9,82 | 9,77 | 12.021.900 |
08 abr 2024 | 9,76 | 9,87 | 9,70 | 9,80 | 9,75 | 10.807.400 |
05 abr 2024 | 9,87 | 9,87 | 9,61 | 9,73 | 9,68 | 14.189.100 |
04 abr 2024 | 9,67 | 9,92 | 9,67 | 9,86 | 9,81 | 17.796.000 |
03 abr 2024 | 9,56 | 9,72 | 9,48 | 9,68 | 9,63 | 14.448.500 |
02 abr 2024 | 9,51 | 9,60 | 9,39 | 9,58 | 9,53 | 15.055.400 |
01 abr 2024 | 9,64 | 9,68 | 9,50 | 9,55 | 9,50 | 20.948.600 |
28 mar 2024 | 9,80 | 9,85 | 9,55 | 9,62 | 9,57 | 16.375.300 |
27 mar 2024 | 9,75 | 9,85 | 9,68 | 9,80 | 9,75 | 10.681.200 |
26 mar 2024 | 9,87 | 9,87 | 9,66 | 9,75 | 9,70 | 13.620.500 |
25 mar 2024 | 10,04 | 10,06 | 9,81 | 9,88 | 9,83 | 9.952.700 |
22 mar 2024 | 10,06 | 10,18 | 9,96 | 10,05 | 10,00 | 14.782.000 |
21 mar 2024 | 9,97 | 10,14 | 9,90 | 10,07 | 10,02 | 14.693.700 |
20 mar 2024 | 9,86 | 9,99 | 9,86 | 9,96 | 9,91 | 9.325.100 |
19 mar 2024 | 9,75 | 9,88 | 9,72 | 9,86 | 9,81 | 12.828.800 |
18 mar 2024 | 9,87 | 9,90 | 9,70 | 9,75 | 9,70 | 30.174.900 |
15 mar 2024 | 9,93 | 10,04 | 9,74 | 9,87 | 9,82 | 16.333.300 |
14 mar 2024 | 9,96 | 10,01 | 9,88 | 9,93 | 9,88 | 10.116.400 |
13 mar 2024 | 10,04 | 10,20 | 9,87 | 9,96 | 9,91 | 11.355.700 |
12 mar 2024 | 10,07 | 10,10 | 9,95 | 10,05 | 10,00 | 13.666.600 |
11 mar 2024 | 10,14 | 10,19 | 10,02 | 10,03 | 9,98 | 9.410.600 |
08 mar 2024 | 10,11 | 10,25 | 10,06 | 10,24 | 10,19 | 9.101.200 |
07 mar 2024 | 10,16 | 10,17 | 10,01 | 10,14 | 10,09 | 7.220.400 |
06 mar 2024 | 10,15 | 10,29 | 10,10 | 10,16 | 10,11 | 15.153.400 |
05 mar 2024 | 10,08 | 10,24 | 10,07 | 10,12 | 10,07 | 12.157.000 |
04 mar 2024 | 10,05 | 10,14 | 10,01 | 10,08 | 10,03 | 13.745.000 |
01 mar 2024 | 10,23 | 10,25 | 10,03 | 10,07 | 10,02 | 20.085.100 |
29 feb 2024 | 10,30 | 10,33 | 10,19 | 10,22 | 10,17 | 32.481.300 |
28 feb 2024 | 10,27 | 10,33 | 10,18 | 10,31 | 10,26 | 10.585.000 |
27 feb 2024 | 10,18 | 10,35 | 10,18 | 10,31 | 10,26 | 11.095.100 |
26 feb 2024 | 10,17 | 10,33 | 10,13 | 10,17 | 10,12 | 11.675.600 |
23 feb 2024 | 10,30 | 10,36 | 10,16 | 10,18 | 10,13 | 13.718.800 |
22 feb 2024 | 10,22 | 10,31 | 10,18 | 10,25 | 10,20 | 14.593.000 |
21 feb 2024 | 10,41 | 10,44 | 10,15 | 10,18 | 10,13 | 12.462.700 |
20 feb 2024 | 10,32 | 10,55 | 10,31 | 10,41 | 10,36 | 12.604.900 |
19 feb 2024 | 10,21 | 10,36 | 10,21 | 10,33 | 10,28 | 8.078.500 |
16 feb 2024 | 10,26 | 10,28 | 10,16 | 10,21 | 10,16 | 9.545.000 |
15 feb 2024 | 10,25 | 10,36 | 10,18 | 10,19 | 10,14 | 9.681.700 |
14 feb 2024 | 10,18 | 10,24 | 10,10 | 10,24 | 10,19 | 9.619.100 |
09 feb 2024 | 10,08 | 10,25 | 10,03 | 10,20 | 10,15 | 11.182.300 |
08 feb 2024 | 10,29 | 10,30 | 10,06 | 10,07 | 10,02 | 13.800.900 |
07 feb 2024 | 10,26 | 10,33 | 10,15 | 10,28 | 10,23 | 9.916.300 |
06 feb 2024 | 10,14 | 10,28 | 10,11 | 10,27 | 10,22 | 9.949.200 |
05 feb 2024 | 10,06 | 10,14 | 9,92 | 10,14 | 10,09 | 8.968.200 |
02 feb 2024 | 10,26 | 10,30 | 10,00 | 10,06 | 10,01 | 13.804.100 |
01 feb 2024 | 10,13 | 10,24 | 10,04 | 10,24 | 10,19 | 12.939.500 |
31 ene 2024 | 9,96 | 10,24 | 9,95 | 10,13 | 10,08 | 21.586.700 |
30 ene 2024 | 10,02 | 10,04 | 9,86 | 9,95 | 9,90 | 13.842.900 |
29 ene 2024 | 10,08 | 10,13 | 9,98 | 10,03 | 9,98 | 5.595.300 |
26 ene 2024 | 10,06 | 10,13 | 9,96 | 10,07 | 10,02 | 9.662.000 |
25 ene 2024 | 9,98 | 10,08 | 9,94 | 10,05 | 10,00 | 9.204.900 |
24 ene 2024 | 10,03 | 10,15 | 9,92 | 9,98 | 9,93 | 14.058.400 |
23 ene 2024 | 9,88 | 10,01 | 9,83 | 10,01 | 9,96 | 12.043.100 |
22 ene 2024 | 9,98 | 10,03 | 9,81 | 9,86 | 9,81 | 12.240.100 |
19 ene 2024 | 9,95 | 9,99 | 9,89 | 9,98 | 9,93 | 10.336.700 |
18 ene 2024 | 10,13 | 10,16 | 9,89 | 9,95 | 9,90 | 11.754.300 |
17 ene 2024 | 10,09 | 10,20 | 10,03 | 10,12 | 10,07 | 12.786.000 |
16 ene 2024 | 10,12 | 10,18 | 10,03 | 10,10 | 10,05 | 14.157.200 |
15 ene 2024 | 10,09 | 10,22 | 10,08 | 10,22 | 10,17 | 8.596.800 |
12 ene 2024 | 10,14 | 10,20 | 10,05 | 10,12 | 10,07 | 12.987.300 |
11 ene 2024 | 10,14 | 10,26 | 10,07 | 10,15 | 10,10 | 12.918.400 |
10 ene 2024 | 10,27 | 10,29 | 10,04 | 10,19 | 10,14 | 18.970.100 |
09 ene 2024 | 9,99 | 10,23 | 9,98 | 10,22 | 10,17 | 18.711.500 |
08 ene 2024 | 10,08 | 10,10 | 9,98 | 10,05 | 10,00 | 14.358.600 |
05 ene 2024 | 9,97 | 10,13 | 9,93 | 10,08 | 10,03 | 18.527.600 |
04 ene 2024 | 10,08 | 10,12 | 9,93 | 10,00 | 9,95 | 13.116.300 |
03 ene 2024 | 10,15 | 10,20 | 10,03 | 10,08 | 10,03 | 14.887.400 |
02 ene 2024 | 10,35 | 10,36 | 10,09 | 10,15 | 10,10 | 14.192.700 |
28 dic 2023 | 10,37 | 10,42 | 10,31 | 10,36 | 10,31 | 9.721.200 |
27 dic 2023 | 10,32 | 10,44 | 10,23 | 10,35 | 10,30 | 13.627.000 |
26 dic 2023 | 10,18 | 10,41 | 10,15 | 10,30 | 10,25 | 15.350.000 |
22 dic 2023 | 10,13 | 10,21 | 10,06 | 10,18 | 10,13 | 8.972.600 |
21 dic 2023 | 10,07 | 10,15 | 10,01 | 10,12 | 10,07 | 13.154.800 |
20 dic 2023 | 10,03 | 10,09 | 9,99 | 10,01 | 9,96 | 7.486.400 |
19 dic 2023 | 9,91 | 10,09 | 9,90 | 10,03 | 9,98 | 16.845.400 |
18 dic 2023 | 9,93 | 10,00 | 9,78 | 9,90 | 9,85 | 15.003.600 |
15 dic 2023 | 10,05 | 10,07 | 9,75 | 9,93 | 9,88 | 29.537.900 |
14 dic 2023 | 9,94 | 10,08 | 9,86 | 9,93 | 9,88 | 35.208.100 |
13 dic 2023 | 9,56 | 9,86 | 9,56 | 9,86 | 9,81 | 26.091.000 |
12 dic 2023 | 9,53 | 9,63 | 9,50 | 9,56 | 9,51 | 9.042.800 |
11 dic 2023 | 9,52 | 9,59 | 9,47 | 9,53 | 9,48 | 9.787.500 |
08 dic 2023 | 9,58 | 9,65 | 9,51 | 9,57 | 9,52 | 17.728.000 |
07 dic 2023 | 9,54 | 9,60 | 9,46 | 9,56 | 9,51 | 15.372.500 |
06 dic 2023 | 9,47 | 9,55 | 9,42 | 9,54 | 9,49 | 17.047.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |