Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
02 feb 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
01 feb 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
31 ene 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
30 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
27 ene 2023 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
26 ene 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
25 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
24 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
23 ene 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
20 ene 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
19 ene 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
18 ene 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
17 ene 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
13 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
12 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
11 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
10 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
09 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
06 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
05 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
04 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
03 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
30 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
29 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
28 dic 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
27 dic 2022 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
23 dic 2022 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
22 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
21 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
20 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
19 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
16 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
15 dic 2022 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
14 dic 2022 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
13 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
12 dic 2022 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
09 dic 2022 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
08 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
07 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
06 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
05 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
02 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
01 dic 2022 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
30 nov 2022 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
29 nov 2022 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
28 nov 2022 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
25 nov 2022 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
23 nov 2022 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
22 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
21 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
18 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
17 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
16 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
15 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
14 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
11 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
10 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
09 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
08 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
07 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
04 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
03 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
02 nov 2022 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
01 nov 2022 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
31 oct 2022 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
28 oct 2022 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
27 oct 2022 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
26 oct 2022 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
25 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
24 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
21 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
20 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
19 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
18 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
17 oct 2022 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
14 oct 2022 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
13 oct 2022 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
12 oct 2022 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
11 oct 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
10 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
07 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
06 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
05 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
04 oct 2022 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
03 oct 2022 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
30 sept 2022 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
29 sept 2022 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
28 sept 2022 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
27 sept 2022 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
26 sept 2022 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
23 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
22 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
21 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
20 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
19 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
16 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
15 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
14 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
13 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |