Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 9,99 | 10,08 | 9,99 | 10,08 | 10,08 | 2200 |
25 jun 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
24 jun 2024 | 9,99 | 10,00 | 9,90 | 9,90 | 9,90 | 4700 |
21 jun 2024 | 10,13 | 10,13 | 10,00 | 10,00 | 10,00 | 500 |
20 jun 2024 | 9,91 | 10,08 | 9,91 | 10,08 | 10,08 | 200 |
19 jun 2024 | 9,95 | 9,95 | 9,75 | 9,75 | 9,75 | 4800 |
18 jun 2024 | 9,94 | 9,98 | 9,94 | 9,98 | 9,98 | 2700 |
17 jun 2024 | 10,01 | 10,01 | 9,78 | 9,78 | 9,78 | 3400 |
14 jun 2024 | 9,91 | 10,01 | 9,91 | 10,00 | 10,00 | 4300 |
13 jun 2024 | 10,00 | 10,19 | 9,99 | 10,00 | 10,00 | 500 |
12 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 100 |
11 jun 2024 | 10,11 | 10,20 | 9,99 | 10,20 | 10,20 | 700 |
10 jun 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | 400 |
07 jun 2024 | 10,39 | 10,40 | 10,30 | 10,32 | 10,32 | 1600 |
06 jun 2024 | 10,28 | 10,39 | 10,27 | 10,31 | 10,31 | 10.800 |
05 jun 2024 | 10,56 | 10,56 | 10,40 | 10,40 | 10,40 | 400 |
04 jun 2024 | 10,50 | 10,66 | 10,50 | 10,66 | 10,66 | 2000 |
03 jun 2024 | 10,31 | 10,50 | 10,21 | 10,50 | 10,50 | 2700 |
31 may 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | 300 |
29 may 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
28 may 2024 | 10,82 | 10,90 | 10,50 | 10,50 | 10,50 | 700 |
27 may 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 100 |
24 may 2024 | 10,94 | 11,00 | 10,94 | 11,00 | 11,00 | 300 |
23 may 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
22 may 2024 | 10,52 | 11,16 | 10,50 | 11,00 | 11,00 | 9300 |
21 may 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
20 may 2024 | 10,38 | 10,38 | 10,10 | 10,10 | 10,10 | 400 |
17 may 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | 100 |
16 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
15 may 2024 | 10,50 | 10,69 | 10,21 | 10,21 | 10,21 | 3200 |
14 may 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 300 |
13 may 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 1100 |
10 may 2024 | 10,61 | 10,68 | 10,52 | 10,68 | 10,68 | 800 |
09 may 2024 | 10,76 | 10,76 | 10,65 | 10,65 | 10,65 | 600 |
08 may 2024 | 10,62 | 10,80 | 10,62 | 10,62 | 10,62 | 300 |
07 may 2024 | 10,89 | 11,00 | 10,88 | 10,88 | 10,88 | 2800 |
06 may 2024 | 10,84 | 10,85 | 10,52 | 10,52 | 10,52 | 3800 |
03 may 2024 | 10,45 | 10,82 | 10,29 | 10,62 | 10,62 | 4600 |
02 may 2024 | 10,55 | 10,58 | 10,55 | 10,58 | 10,58 | 400 |
30 abr 2024 | 10,52 | 10,55 | 10,52 | 10,55 | 10,55 | 600 |
30 abr 2024 | 0.319177 Dividendo | |||||
29 abr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,76 | - |
26 abr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,76 | - |
25 abr 2024 | 11,03 | 11,10 | 11,03 | 11,08 | 10,76 | 400 |
24 abr 2024 | 10,85 | 10,86 | 10,85 | 10,86 | 10,55 | 2200 |
23 abr 2024 | 10,60 | 10,71 | 10,60 | 10,71 | 10,40 | 1400 |
22 abr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,05 | 900 |
19 abr 2024 | 10,13 | 10,54 | 10,13 | 10,54 | 10,24 | 200 |
18 abr 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,24 | 2100 |
17 abr 2024 | 11,01 | 11,01 | 10,86 | 10,86 | 10,55 | 200 |
16 abr 2024 | 10,70 | 10,70 | 10,50 | 10,50 | 10,20 | 700 |
15 abr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,61 | - |
12 abr 2024 | 10,93 | 10,93 | 10,92 | 10,92 | 10,61 | 200 |
11 abr 2024 | 11,27 | 11,27 | 11,25 | 11,26 | 10,94 | 400 |
10 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 10,96 | - |
09 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 10,96 | 200 |
08 abr 2024 | 11,39 | 11,39 | 11,00 | 11,00 | 10,68 | 3400 |
05 abr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,01 | 200 |
04 abr 2024 | 11,00 | 11,38 | 11,00 | 11,38 | 11,05 | 7700 |
03 abr 2024 | 11,02 | 11,20 | 10,80 | 10,80 | 10,49 | 4000 |
02 abr 2024 | 11,25 | 11,33 | 11,02 | 11,10 | 10,78 | 2900 |
01 abr 2024 | 11,51 | 11,51 | 11,22 | 11,23 | 10,91 | 1800 |
28 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,37 | 100 |
27 mar 2024 | 11,91 | 12,04 | 11,90 | 12,04 | 11,69 | 700 |
26 mar 2024 | 12,09 | 12,25 | 11,78 | 12,05 | 11,70 | 5300 |
25 mar 2024 | 12,46 | 12,50 | 12,30 | 12,30 | 11,95 | 1700 |
22 mar 2024 | 12,10 | 12,10 | 12,08 | 12,08 | 11,73 | 3000 |
21 mar 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,74 | - |
20 mar 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,74 | - |
19 mar 2024 | 12,34 | 12,34 | 12,09 | 12,09 | 11,74 | 600 |
18 mar 2024 | 12,27 | 12,27 | 12,08 | 12,08 | 11,73 | 400 |
15 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 11,92 | 2300 |
14 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,32 | 100 |
13 mar 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,47 | 100 |
12 mar 2024 | 12,80 | 13,15 | 12,80 | 12,99 | 12,62 | 1200 |
11 mar 2024 | 12,13 | 12,49 | 12,13 | 12,49 | 12,13 | 300 |
08 mar 2024 | 12,38 | 12,50 | 12,38 | 12,50 | 12,14 | 600 |
07 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,22 | 200 |
06 mar 2024 | 12,32 | 12,58 | 12,22 | 12,55 | 12,19 | 1200 |
05 mar 2024 | 12,65 | 12,65 | 12,15 | 12,59 | 12,23 | 2100 |
04 mar 2024 | 12,52 | 12,52 | 12,47 | 12,47 | 12,11 | 200 |
01 mar 2024 | 13,39 | 13,39 | 12,52 | 12,52 | 12,16 | 2100 |
29 feb 2024 | 13,39 | 13,39 | 13,00 | 13,39 | 13,00 | 600 |
28 feb 2024 | 12,68 | 13,45 | 12,68 | 13,39 | 13,00 | 5300 |
27 feb 2024 | 12,80 | 12,81 | 12,69 | 12,69 | 12,32 | 1600 |
26 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,32 | - |
23 feb 2024 | 12,68 | 12,69 | 12,68 | 12,69 | 12,32 | 400 |
22 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,33 | 2100 |
21 feb 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,09 | - |
20 feb 2024 | 12,29 | 12,45 | 12,29 | 12,45 | 12,09 | 600 |
19 feb 2024 | 11,91 | 12,00 | 11,75 | 12,00 | 11,65 | 4400 |
16 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,65 | - |
15 feb 2024 | 12,35 | 12,35 | 12,00 | 12,00 | 11,65 | 1000 |
14 feb 2024 | 12,00 | 12,35 | 12,00 | 12,35 | 11,99 | 300 |
09 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,65 | 100 |
08 feb 2024 | 11,80 | 12,00 | 11,75 | 12,00 | 11,65 | 400 |
07 feb 2024 | 12,07 | 12,10 | 12,07 | 12,10 | 11,75 | 400 |
06 feb 2024 | 12,43 | 12,43 | 12,27 | 12,27 | 11,92 | 500 |
05 feb 2024 | 12,00 | 12,60 | 12,00 | 12,41 | 12,05 | 5100 |
02 feb 2024 | 11,86 | 12,00 | 11,75 | 12,00 | 11,65 | 5400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |