Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 9,20 | 9,34 | 9,20 | 9,26 | 9,26 | 31.225 |
26 jun 2024 | 9,43 | 9,47 | 9,23 | 9,23 | 9,23 | 74.676 |
25 jun 2024 | 9,40 | 9,46 | 9,32 | 9,39 | 9,39 | 88.829 |
24 jun 2024 | 9,29 | 9,56 | 9,29 | 9,52 | 9,52 | 85.476 |
21 jun 2024 | 9,52 | 9,52 | 9,31 | 9,32 | 9,32 | 124.421 |
20 jun 2024 | 9,32 | 9,52 | 9,32 | 9,48 | 9,48 | 56.871 |
19 jun 2024 | 9,60 | 9,60 | 9,28 | 9,28 | 9,28 | 68.619 |
18 jun 2024 | 9,43 | 9,57 | 9,36 | 9,47 | 9,47 | 66.235 |
17 jun 2024 | 9,37 | 9,57 | 9,31 | 9,39 | 9,39 | 209.649 |
14 jun 2024 | 9,51 | 9,66 | 9,38 | 9,44 | 9,44 | 207.130 |
13 jun 2024 | 9,64 | 9,73 | 9,53 | 9,53 | 9,53 | 82.724 |
12 jun 2024 | 9,50 | 9,73 | 9,38 | 9,64 | 9,64 | 111.055 |
11 jun 2024 | 9,75 | 9,79 | 9,46 | 9,51 | 9,51 | 131.274 |
10 jun 2024 | 9,98 | 9,98 | 9,76 | 9,77 | 9,77 | 93.660 |
07 jun 2024 | 9,96 | 10,04 | 9,81 | 9,90 | 9,90 | 123.512 |
06 jun 2024 | 9,91 | 9,95 | 9,83 | 9,90 | 9,90 | 99.096 |
05 jun 2024 | 9,92 | 9,95 | 9,84 | 9,89 | 9,89 | 108.422 |
04 jun 2024 | 9,95 | 10,03 | 9,61 | 9,89 | 9,89 | 271.540 |
03 jun 2024 | 10,15 | 10,15 | 9,98 | 9,98 | 9,98 | 125.812 |
31 may 2024 | 9,90 | 10,07 | 9,88 | 10,06 | 10,06 | 215.996 |
30 may 2024 | 9,90 | 10,19 | 9,88 | 10,09 | 10,09 | 158.181 |
29 may 2024 | 10,36 | 10,37 | 9,89 | 9,99 | 9,99 | 359.063 |
28 may 2024 | 10,41 | 10,51 | 10,25 | 10,31 | 10,31 | 198.687 |
27 may 2024 | 10,00 | 10,35 | 9,96 | 10,35 | 10,35 | 182.486 |
24 may 2024 | 9,82 | 10,01 | 9,77 | 9,90 | 9,90 | 174.736 |
23 may 2024 | 9,90 | 10,06 | 9,89 | 10,00 | 10,00 | 194.116 |
22 may 2024 | 9,53 | 10,06 | 9,53 | 10,00 | 10,00 | 355.458 |
21 may 2024 | 9,74 | 9,76 | 9,36 | 9,63 | 9,63 | 368.738 |
20 may 2024 | 9,89 | 9,93 | 9,52 | 9,73 | 9,73 | 359.805 |
20 may 2024 | 0.2 Dividendo | |||||
17 may 2024 | 10,16 | 10,26 | 9,68 | 10,02 | 9,82 | 714.751 |
16 may 2024 | 10,53 | 10,69 | 9,52 | 10,01 | 9,81 | 1.404.520 |
15 may 2024 | 11,50 | 11,67 | 11,40 | 11,67 | 11,44 | 55.049 |
14 may 2024 | 11,30 | 11,47 | 11,30 | 11,36 | 11,13 | 56.683 |
13 may 2024 | 11,56 | 11,57 | 11,30 | 11,49 | 11,26 | 52.614 |
10 may 2024 | 11,68 | 11,68 | 11,31 | 11,52 | 11,29 | 71.905 |
09 may 2024 | 11,41 | 11,56 | 11,30 | 11,45 | 11,22 | 100.394 |
08 may 2024 | 11,75 | 11,82 | 11,59 | 11,62 | 11,39 | 62.012 |
07 may 2024 | 11,76 | 11,92 | 11,71 | 11,73 | 11,50 | 65.283 |
06 may 2024 | 11,79 | 11,88 | 11,65 | 11,76 | 11,53 | 51.003 |
03 may 2024 | 11,80 | 11,94 | 11,78 | 11,79 | 11,55 | 41.781 |
02 may 2024 | 11,95 | 12,12 | 11,67 | 11,71 | 11,48 | 56.705 |
30 abr 2024 | 12,19 | 12,32 | 11,81 | 11,83 | 11,59 | 177.064 |
29 abr 2024 | 11,65 | 12,25 | 11,61 | 12,23 | 11,99 | 175.380 |
26 abr 2024 | 11,66 | 11,70 | 11,46 | 11,64 | 11,41 | 59.627 |
25 abr 2024 | 11,46 | 11,55 | 11,36 | 11,50 | 11,27 | 53.289 |
24 abr 2024 | 11,47 | 11,51 | 11,22 | 11,40 | 11,17 | 107.689 |
23 abr 2024 | 11,34 | 11,47 | 11,34 | 11,45 | 11,22 | 83.078 |
22 abr 2024 | 11,61 | 11,71 | 11,40 | 11,40 | 11,17 | 68.573 |
19 abr 2024 | 11,70 | 11,84 | 11,55 | 11,61 | 11,38 | 98.020 |
18 abr 2024 | 11,77 | 11,92 | 11,71 | 11,76 | 11,53 | 68.978 |
17 abr 2024 | 12,00 | 12,08 | 11,84 | 11,84 | 11,60 | 91.284 |
16 abr 2024 | 12,00 | 12,00 | 11,68 | 11,97 | 11,73 | 292.849 |
15 abr 2024 | 11,68 | 12,20 | 11,57 | 12,09 | 11,85 | 255.298 |
12 abr 2024 | 11,49 | 11,74 | 11,49 | 11,70 | 11,47 | 175.373 |
11 abr 2024 | 11,46 | 11,56 | 11,31 | 11,49 | 11,26 | 160.867 |
10 abr 2024 | 11,50 | 11,62 | 11,14 | 11,28 | 11,05 | 121.761 |
09 abr 2024 | 11,51 | 11,51 | 11,37 | 11,37 | 11,14 | 102.695 |
08 abr 2024 | 11,38 | 11,68 | 11,38 | 11,51 | 11,28 | 98.671 |
05 abr 2024 | 11,80 | 11,85 | 11,50 | 11,52 | 11,29 | 177.984 |
04 abr 2024 | 11,98 | 12,05 | 11,74 | 11,91 | 11,67 | 171.604 |
03 abr 2024 | 11,79 | 11,96 | 11,74 | 11,92 | 11,68 | 186.616 |
02 abr 2024 | 11,70 | 11,79 | 11,50 | 11,72 | 11,49 | 242.498 |
28 mar 2024 | 11,00 | 11,76 | 10,86 | 11,74 | 11,51 | 767.100 |
27 mar 2024 | 10,18 | 10,65 | 10,18 | 10,60 | 10,39 | 154.099 |
26 mar 2024 | 10,10 | 10,26 | 10,05 | 10,26 | 10,06 | 118.663 |
25 mar 2024 | 10,63 | 10,63 | 10,18 | 10,18 | 9,98 | 92.313 |
22 mar 2024 | 10,44 | 10,68 | 10,22 | 10,31 | 10,10 | 159.826 |
21 mar 2024 | 10,55 | 10,67 | 10,28 | 10,61 | 10,40 | 196.169 |
20 mar 2024 | 10,68 | 10,68 | 10,35 | 10,48 | 10,27 | 268.307 |
19 mar 2024 | 10,20 | 10,65 | 10,10 | 10,62 | 10,41 | 377.890 |
18 mar 2024 | 9,90 | 10,21 | 9,56 | 10,21 | 10,01 | 468.069 |
15 mar 2024 | 8,48 | 9,81 | 8,48 | 9,77 | 9,57 | 989.762 |
14 mar 2024 | 8,40 | 8,48 | 8,24 | 8,28 | 8,12 | 104.293 |
13 mar 2024 | 8,38 | 8,44 | 8,35 | 8,38 | 8,21 | 80.871 |
12 mar 2024 | 8,31 | 8,45 | 8,30 | 8,41 | 8,24 | 84.428 |
11 mar 2024 | 8,63 | 8,63 | 8,29 | 8,31 | 8,15 | 104.792 |
08 mar 2024 | 8,52 | 8,62 | 8,52 | 8,55 | 8,37 | 61.405 |
07 mar 2024 | 8,50 | 8,66 | 8,50 | 8,57 | 8,40 | 75.551 |
06 mar 2024 | 8,60 | 8,62 | 8,53 | 8,56 | 8,39 | 67.783 |
05 mar 2024 | 8,67 | 8,78 | 8,56 | 8,56 | 8,39 | 71.431 |
04 mar 2024 | 8,74 | 8,80 | 8,67 | 8,67 | 8,50 | 100.304 |
01 mar 2024 | 8,63 | 8,71 | 8,35 | 8,67 | 8,50 | 156.428 |
29 feb 2024 | 8,65 | 8,74 | 8,48 | 8,48 | 8,32 | 265.214 |
28 feb 2024 | 8,90 | 8,90 | 8,61 | 8,62 | 8,45 | 153.419 |
27 feb 2024 | 9,00 | 9,00 | 8,81 | 8,86 | 8,68 | 79.308 |
26 feb 2024 | 9,10 | 9,10 | 8,89 | 8,99 | 8,82 | 105.912 |
23 feb 2024 | 9,06 | 9,11 | 8,98 | 9,10 | 8,91 | 78.366 |
22 feb 2024 | 9,10 | 9,23 | 9,07 | 9,09 | 8,90 | 42.207 |
21 feb 2024 | 9,29 | 9,29 | 9,01 | 9,06 | 8,87 | 91.453 |
20 feb 2024 | 9,20 | 9,30 | 9,14 | 9,28 | 9,10 | 109.465 |
19 feb 2024 | 9,04 | 9,24 | 8,91 | 9,24 | 9,06 | 105.959 |
16 feb 2024 | 9,11 | 9,16 | 8,98 | 9,07 | 8,89 | 108.674 |
15 feb 2024 | 9,17 | 9,24 | 9,07 | 9,14 | 8,96 | 77.339 |
14 feb 2024 | 9,10 | 9,19 | 9,04 | 9,14 | 8,95 | 29.492 |
13 feb 2024 | 9,13 | 9,16 | 9,01 | 9,09 | 8,90 | 53.793 |
12 feb 2024 | 9,07 | 9,30 | 9,03 | 9,13 | 8,95 | 53.366 |
09 feb 2024 | 9,10 | 9,23 | 8,98 | 9,06 | 8,88 | 61.009 |
08 feb 2024 | 8,94 | 9,30 | 8,94 | 9,10 | 8,91 | 88.418 |
07 feb 2024 | 8,83 | 9,06 | 8,83 | 8,94 | 8,77 | 40.274 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |