Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 10,18 | 10,50 | 10,02 | 10,39 | 10,39 | 319.600 |
25 jun 2024 | 10,16 | 10,30 | 10,04 | 10,11 | 10,11 | 103.400 |
24 jun 2024 | 10,10 | 10,30 | 10,02 | 10,16 | 10,16 | 140.100 |
21 jun 2024 | 10,00 | 10,19 | 10,00 | 10,10 | 10,10 | 52.400 |
20 jun 2024 | 10,14 | 10,27 | 9,92 | 10,00 | 10,00 | 67.200 |
19 jun 2024 | 10,00 | 10,26 | 9,89 | 9,96 | 9,96 | 50.200 |
18 jun 2024 | 10,01 | 10,19 | 9,99 | 10,00 | 10,00 | 54.500 |
17 jun 2024 | 10,03 | 10,17 | 9,76 | 10,08 | 10,08 | 86.200 |
14 jun 2024 | 10,24 | 10,28 | 10,03 | 10,03 | 10,03 | 22.600 |
13 jun 2024 | 10,11 | 10,25 | 10,01 | 10,03 | 10,03 | 61.800 |
12 jun 2024 | 10,44 | 10,44 | 10,15 | 10,15 | 10,15 | 31.600 |
11 jun 2024 | 10,22 | 10,45 | 10,16 | 10,44 | 10,44 | 33.400 |
10 jun 2024 | 10,39 | 10,46 | 10,11 | 10,22 | 10,22 | 55.600 |
07 jun 2024 | 10,48 | 10,59 | 10,37 | 10,41 | 10,41 | 32.900 |
06 jun 2024 | 10,34 | 10,60 | 10,34 | 10,48 | 10,48 | 50.900 |
05 jun 2024 | 10,63 | 10,66 | 10,31 | 10,60 | 10,60 | 34.200 |
04 jun 2024 | 10,50 | 10,70 | 10,34 | 10,42 | 10,42 | 83.800 |
03 jun 2024 | 10,38 | 10,74 | 10,27 | 10,51 | 10,51 | 64.200 |
31 may 2024 | 10,41 | 10,52 | 10,32 | 10,32 | 10,32 | 21.800 |
29 may 2024 | 10,66 | 10,66 | 10,43 | 10,49 | 10,49 | 32.100 |
28 may 2024 | 10,82 | 10,82 | 10,50 | 10,54 | 10,54 | 93.000 |
27 may 2024 | 11,00 | 11,00 | 10,58 | 10,58 | 10,58 | 75.900 |
24 may 2024 | 10,86 | 11,15 | 10,86 | 11,04 | 11,04 | 58.400 |
23 may 2024 | 11,12 | 11,13 | 10,83 | 10,94 | 10,94 | 55.300 |
22 may 2024 | 10,47 | 11,30 | 10,43 | 11,13 | 11,13 | 261.300 |
21 may 2024 | 10,45 | 10,51 | 10,37 | 10,46 | 10,46 | 46.600 |
20 may 2024 | 10,30 | 10,60 | 10,27 | 10,60 | 10,60 | 44.900 |
17 may 2024 | 10,35 | 10,36 | 10,25 | 10,28 | 10,28 | 31.400 |
16 may 2024 | 10,31 | 10,49 | 10,28 | 10,36 | 10,36 | 44.600 |
15 may 2024 | 10,45 | 10,64 | 10,24 | 10,35 | 10,35 | 116.500 |
14 may 2024 | 10,50 | 10,61 | 10,42 | 10,42 | 10,42 | 40.300 |
13 may 2024 | 10,73 | 10,81 | 10,48 | 10,55 | 10,55 | 39.300 |
10 may 2024 | 11,10 | 11,10 | 10,68 | 10,68 | 10,68 | 49.000 |
09 may 2024 | 10,85 | 11,24 | 10,59 | 11,10 | 11,10 | 96.200 |
08 may 2024 | 11,15 | 11,20 | 10,85 | 10,85 | 10,85 | 44.200 |
07 may 2024 | 11,30 | 11,34 | 10,99 | 11,30 | 11,30 | 38.000 |
06 may 2024 | 10,71 | 11,30 | 10,68 | 11,30 | 11,30 | 88.800 |
03 may 2024 | 10,68 | 10,99 | 10,68 | 10,70 | 10,70 | 59.800 |
02 may 2024 | 10,90 | 11,46 | 10,53 | 10,68 | 10,68 | 112.700 |
30 abr 2024 | 10,74 | 10,74 | 10,38 | 10,69 | 10,69 | 54.000 |
30 abr 2024 | 0.388422 Dividendo | |||||
29 abr 2024 | 11,24 | 11,39 | 11,01 | 11,08 | 10,69 | 48.000 |
26 abr 2024 | 11,17 | 11,50 | 11,10 | 11,24 | 10,85 | 44.000 |
25 abr 2024 | 11,10 | 11,40 | 10,95 | 11,29 | 10,89 | 72.000 |
24 abr 2024 | 11,08 | 11,40 | 10,98 | 11,40 | 11,00 | 59.300 |
23 abr 2024 | 10,57 | 11,50 | 10,50 | 11,10 | 10,71 | 209.800 |
22 abr 2024 | 10,66 | 10,79 | 10,40 | 10,65 | 10,28 | 81.000 |
19 abr 2024 | 10,34 | 10,75 | 10,34 | 10,66 | 10,29 | 48.600 |
18 abr 2024 | 10,53 | 10,67 | 10,31 | 10,37 | 10,01 | 83.700 |
17 abr 2024 | 10,69 | 10,86 | 10,51 | 10,51 | 10,14 | 91.700 |
16 abr 2024 | 10,91 | 10,96 | 10,53 | 10,53 | 10,16 | 105.600 |
15 abr 2024 | 11,19 | 11,19 | 10,88 | 10,88 | 10,50 | 150.800 |
12 abr 2024 | 11,42 | 11,44 | 11,19 | 11,19 | 10,80 | 62.400 |
11 abr 2024 | 11,49 | 11,50 | 11,24 | 11,50 | 11,10 | 44.900 |
10 abr 2024 | 11,44 | 11,62 | 11,19 | 11,35 | 10,95 | 57.400 |
09 abr 2024 | 11,40 | 11,49 | 11,29 | 11,49 | 11,09 | 28.900 |
08 abr 2024 | 11,39 | 11,59 | 11,21 | 11,30 | 10,90 | 92.100 |
05 abr 2024 | 11,74 | 11,75 | 11,30 | 11,39 | 10,99 | 44.700 |
04 abr 2024 | 11,51 | 11,99 | 11,44 | 11,74 | 11,33 | 96.000 |
03 abr 2024 | 11,25 | 11,72 | 11,00 | 11,42 | 11,02 | 149.300 |
02 abr 2024 | 11,35 | 11,45 | 11,16 | 11,24 | 10,85 | 77.500 |
01 abr 2024 | 11,50 | 11,69 | 11,23 | 11,35 | 10,95 | 168.000 |
28 mar 2024 | 11,81 | 11,93 | 11,75 | 11,75 | 11,34 | 56.900 |
27 mar 2024 | 11,95 | 12,11 | 11,63 | 11,86 | 11,44 | 114.200 |
26 mar 2024 | 12,46 | 12,50 | 11,88 | 11,94 | 11,52 | 127.900 |
25 mar 2024 | 12,56 | 12,98 | 12,41 | 12,46 | 12,02 | 43.100 |
22 mar 2024 | 12,47 | 12,93 | 12,46 | 12,81 | 12,36 | 36.600 |
21 mar 2024 | 12,38 | 12,50 | 12,38 | 12,48 | 12,04 | 16.300 |
20 mar 2024 | 12,29 | 12,61 | 12,15 | 12,55 | 12,11 | 39.700 |
19 mar 2024 | 11,83 | 12,23 | 11,82 | 12,20 | 11,77 | 53.600 |
18 mar 2024 | 12,25 | 12,40 | 11,90 | 11,98 | 11,56 | 65.600 |
15 mar 2024 | 12,62 | 12,64 | 12,25 | 12,25 | 11,82 | 24.200 |
14 mar 2024 | 12,37 | 12,50 | 12,23 | 12,50 | 12,06 | 28.000 |
13 mar 2024 | 12,66 | 12,66 | 12,34 | 12,39 | 11,96 | 349.700 |
12 mar 2024 | 12,03 | 12,70 | 12,03 | 12,62 | 12,18 | 86.300 |
11 mar 2024 | 12,50 | 12,58 | 11,92 | 11,92 | 11,50 | 59.600 |
08 mar 2024 | 12,40 | 12,78 | 12,40 | 12,50 | 12,06 | 14.400 |
07 mar 2024 | 12,73 | 12,97 | 12,65 | 12,71 | 12,26 | 27.300 |
06 mar 2024 | 12,65 | 12,88 | 12,58 | 12,88 | 12,43 | 38.000 |
05 mar 2024 | 12,28 | 12,60 | 12,25 | 12,60 | 12,16 | 41.800 |
04 mar 2024 | 12,61 | 12,75 | 12,23 | 12,30 | 11,87 | 73.200 |
01 mar 2024 | 13,30 | 13,33 | 12,61 | 12,61 | 12,17 | 94.500 |
29 feb 2024 | 13,20 | 13,29 | 13,01 | 13,13 | 12,67 | 57.800 |
28 feb 2024 | 13,14 | 13,30 | 12,95 | 13,20 | 12,74 | 63.400 |
27 feb 2024 | 12,50 | 13,30 | 12,42 | 13,23 | 12,77 | 199.300 |
26 feb 2024 | 12,20 | 12,50 | 12,19 | 12,50 | 12,06 | 44.000 |
23 feb 2024 | 12,45 | 12,75 | 12,17 | 12,22 | 11,79 | 60.100 |
22 feb 2024 | 12,50 | 12,65 | 12,26 | 12,44 | 12,00 | 24.800 |
21 feb 2024 | 12,68 | 12,68 | 12,30 | 12,49 | 12,05 | 48.800 |
20 feb 2024 | 12,15 | 12,82 | 12,12 | 12,77 | 12,32 | 110.200 |
19 feb 2024 | 12,34 | 12,34 | 11,91 | 12,22 | 11,79 | 37.200 |
16 feb 2024 | 12,10 | 12,30 | 11,80 | 12,11 | 11,69 | 54.900 |
15 feb 2024 | 11,96 | 12,08 | 11,50 | 11,93 | 11,51 | 59.800 |
14 feb 2024 | 12,36 | 12,36 | 11,91 | 11,91 | 11,49 | 43.600 |
09 feb 2024 | 11,99 | 12,37 | 11,98 | 12,37 | 11,94 | 59.700 |
08 feb 2024 | 12,51 | 12,64 | 11,98 | 12,11 | 11,69 | 65.500 |
07 feb 2024 | 12,36 | 12,77 | 12,36 | 12,50 | 12,06 | 100.600 |
06 feb 2024 | 12,40 | 12,72 | 12,15 | 12,36 | 11,93 | 58.400 |
05 feb 2024 | 12,30 | 12,99 | 12,10 | 12,40 | 11,97 | 264.800 |
02 feb 2024 | 12,19 | 12,30 | 11,86 | 12,11 | 11,69 | 88.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |