Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 feb 2023 | 11,85 | 11,95 | 11,70 | 11,75 | 11,75 | 34.093 |
06 feb 2023 | 11,55 | 11,95 | 11,40 | 11,85 | 11,85 | 55.734 |
03 feb 2023 | 11,45 | 11,50 | 11,30 | 11,50 | 11,50 | 23.316 |
02 feb 2023 | 11,50 | 11,50 | 11,40 | 11,50 | 11,50 | 84.118 |
01 feb 2023 | 11,45 | 11,50 | 11,35 | 11,50 | 11,50 | 11.201 |
31 ene 2023 | 11,35 | 11,50 | 11,25 | 11,40 | 11,40 | 15.285 |
30 ene 2023 | 11,50 | 11,55 | 11,35 | 11,45 | 11,45 | 111.087 |
27 ene 2023 | 11,45 | 11,50 | 11,35 | 11,50 | 11,50 | 28.884 |
26 ene 2023 | 11,05 | 11,40 | 11,05 | 11,40 | 11,40 | 17.128 |
25 ene 2023 | 11,10 | 11,25 | 11,10 | 11,20 | 11,20 | 48.214 |
24 ene 2023 | 11,15 | 11,30 | 11,15 | 11,20 | 11,20 | 6593 |
23 ene 2023 | 11,30 | 11,40 | 11,15 | 11,20 | 11,20 | 18.389 |
20 ene 2023 | 11,35 | 11,50 | 11,10 | 11,30 | 11,30 | 36.167 |
19 ene 2023 | 11,45 | 11,50 | 11,10 | 11,20 | 11,20 | 35.315 |
18 ene 2023 | 11,45 | 11,45 | 11,25 | 11,35 | 11,35 | 12.885 |
17 ene 2023 | 11,10 | 11,45 | 11,10 | 11,45 | 11,45 | 13.474 |
16 ene 2023 | 11,05 | 11,35 | 11,05 | 11,25 | 11,25 | 14.747 |
13 ene 2023 | 10,90 | 11,20 | 10,90 | 11,15 | 11,15 | 19.693 |
12 ene 2023 | 11,10 | 11,10 | 10,80 | 11,00 | 11,00 | 22.012 |
11 ene 2023 | 11,10 | 11,25 | 10,95 | 11,00 | 11,00 | 27.635 |
10 ene 2023 | 10,75 | 11,10 | 10,70 | 11,10 | 11,10 | 52.385 |
09 ene 2023 | 10,55 | 10,75 | 10,55 | 10,65 | 10,65 | 188.429 |
06 ene 2023 | 10,60 | 10,60 | 10,55 | 10,60 | 10,60 | 5619 |
05 ene 2023 | 10,50 | 10,75 | 10,50 | 10,65 | 10,65 | 22.065 |
04 ene 2023 | 10,55 | 10,65 | 10,55 | 10,60 | 10,60 | 2918 |
03 ene 2023 | 10,60 | 10,80 | 10,45 | 10,50 | 10,50 | 15.997 |
02 ene 2023 | 10,40 | 10,65 | 10,40 | 10,60 | 10,60 | 7634 |
30 dic 2022 | 10,60 | 10,60 | 10,35 | 10,60 | 10,60 | 27.834 |
29 dic 2022 | 10,65 | 10,80 | 10,15 | 10,50 | 10,50 | 26.008 |
28 dic 2022 | 10,50 | 10,75 | 10,50 | 10,60 | 10,60 | 13.264 |
27 dic 2022 | 10,75 | 10,90 | 10,50 | 10,50 | 10,50 | 20.659 |
23 dic 2022 | 10,65 | 10,75 | 10,50 | 10,65 | 10,65 | 7272 |
23 dic 2022 | 0.064315 Dividendo | |||||
22 dic 2022 | 10,65 | 10,75 | 10,50 | 10,65 | 10,59 | 7322 |
21 dic 2022 | 10,60 | 10,80 | 10,60 | 10,65 | 10,59 | 11.397 |
20 dic 2022 | 10,70 | 10,80 | 10,60 | 10,70 | 10,64 | 3866 |
19 dic 2022 | 10,75 | 10,80 | 10,60 | 10,65 | 10,59 | 15.085 |
16 dic 2022 | 10,55 | 10,65 | 10,35 | 10,60 | 10,54 | 25.631 |
15 dic 2022 | 10,70 | 10,70 | 10,55 | 10,70 | 10,64 | 5557 |
14 dic 2022 | 10,55 | 10,75 | 10,55 | 10,70 | 10,64 | 7407 |
13 dic 2022 | 10,50 | 10,70 | 10,35 | 10,65 | 10,59 | 19.017 |
12 dic 2022 | 10,50 | 10,60 | 10,50 | 10,60 | 10,54 | 15.121 |
09 dic 2022 | 10,40 | 10,50 | 10,30 | 10,50 | 10,44 | 110.529 |
08 dic 2022 | 10,35 | 10,45 | 10,35 | 10,35 | 10,29 | 2004 |
07 dic 2022 | 10,60 | 10,65 | 10,35 | 10,35 | 10,29 | 35.144 |
06 dic 2022 | 10,55 | 10,70 | 10,55 | 10,65 | 10,59 | 4771 |
05 dic 2022 | 10,85 | 10,85 | 10,60 | 10,60 | 10,54 | 5420 |
02 dic 2022 | 10,80 | 10,80 | 10,55 | 10,65 | 10,59 | 4130 |
01 dic 2022 | 10,80 | 10,85 | 10,55 | 10,55 | 10,49 | 21.590 |
30 nov 2022 | 10,85 | 10,85 | 10,60 | 10,80 | 10,73 | 4739 |
29 nov 2022 | 10,40 | 10,85 | 10,40 | 10,85 | 10,78 | 12.908 |
28 nov 2022 | 10,50 | 10,50 | 10,40 | 10,40 | 10,34 | 5703 |
25 nov 2022 | 10,40 | 10,50 | 10,40 | 10,40 | 10,34 | 12.582 |
24 nov 2022 | 10,45 | 10,45 | 10,35 | 10,45 | 10,39 | 25.714 |
23 nov 2022 | 10,40 | 10,40 | 10,25 | 10,35 | 10,29 | 24.840 |
22 nov 2022 | 10,35 | 10,45 | 10,25 | 10,25 | 10,19 | 23.386 |
21 nov 2022 | 10,20 | 10,50 | 10,20 | 10,25 | 10,19 | 26.248 |
18 nov 2022 | 10,40 | 10,40 | 10,30 | 10,30 | 10,24 | 22.698 |
17 nov 2022 | 10,25 | 10,40 | 10,25 | 10,35 | 10,29 | 6187 |
16 nov 2022 | 10,45 | 10,45 | 10,20 | 10,20 | 10,14 | 15.732 |
15 nov 2022 | 10,40 | 10,45 | 10,30 | 10,40 | 10,34 | 11.875 |
14 nov 2022 | 10,40 | 10,40 | 10,25 | 10,35 | 10,29 | 21.405 |
11 nov 2022 | 10,05 | 10,40 | 10,05 | 10,25 | 10,19 | 11.677 |
10 nov 2022 | 10,05 | 10,30 | 10,05 | 10,20 | 10,14 | 11.651 |
09 nov 2022 | 10,30 | 10,30 | 10,05 | 10,10 | 10,04 | 24.826 |
08 nov 2022 | 10,45 | 10,45 | 10,05 | 10,20 | 10,14 | 25.292 |
07 nov 2022 | 10,10 | 10,45 | 10,00 | 10,30 | 10,24 | 35.039 |
04 nov 2022 | 9,92 | 10,10 | 9,90 | 10,05 | 9,99 | 15.027 |
03 nov 2022 | 10,10 | 10,10 | 9,80 | 10,10 | 10,04 | 27.099 |
02 nov 2022 | 10,10 | 10,15 | 10,00 | 10,10 | 10,04 | 46.363 |
01 nov 2022 | 10,10 | 10,15 | 10,05 | 10,05 | 9,99 | 16.430 |
31 oct 2022 | 10,10 | 10,15 | 10,00 | 10,10 | 10,04 | 38.300 |
28 oct 2022 | 9,98 | 10,20 | 9,90 | 10,10 | 10,04 | 26.131 |
27 oct 2022 | 9,98 | 9,98 | 9,92 | 9,94 | 9,88 | 18.691 |
26 oct 2022 | 9,98 | 9,98 | 9,90 | 9,94 | 9,88 | 3297 |
25 oct 2022 | 9,98 | 9,98 | 9,72 | 9,88 | 9,82 | 8768 |
24 oct 2022 | 9,90 | 9,92 | 9,76 | 9,88 | 9,82 | 7033 |
21 oct 2022 | 9,94 | 9,98 | 9,80 | 9,82 | 9,76 | 5830 |
20 oct 2022 | 9,74 | 9,98 | 9,74 | 9,94 | 9,88 | 17.325 |
19 oct 2022 | 9,72 | 9,74 | 9,56 | 9,74 | 9,68 | 5556 |
18 oct 2022 | 9,70 | 9,74 | 9,54 | 9,56 | 9,50 | 19.827 |
17 oct 2022 | 9,70 | 9,70 | 9,54 | 9,62 | 9,56 | 21.567 |
14 oct 2022 | 9,84 | 9,90 | 9,54 | 9,54 | 9,48 | 73.493 |
13 oct 2022 | 10,10 | 10,10 | 9,70 | 9,72 | 9,66 | 28.898 |
12 oct 2022 | 10,35 | 10,50 | 9,86 | 9,88 | 9,82 | 33.532 |
11 oct 2022 | 10,55 | 10,55 | 10,40 | 10,40 | 10,34 | 36.885 |
10 oct 2022 | 10,40 | 10,55 | 10,40 | 10,45 | 10,39 | 13.345 |
07 oct 2022 | 10,30 | 10,45 | 10,30 | 10,40 | 10,34 | 5055 |
06 oct 2022 | 10,40 | 10,45 | 10,30 | 10,30 | 10,24 | 8414 |
05 oct 2022 | 10,20 | 10,35 | 10,05 | 10,35 | 10,29 | 5006 |
04 oct 2022 | 10,15 | 10,25 | 10,05 | 10,05 | 9,99 | 7354 |
03 oct 2022 | 10,05 | 10,15 | 10,05 | 10,05 | 9,99 | 9616 |
30 sept 2022 | 10,20 | 10,20 | 10,10 | 10,10 | 10,04 | 15.771 |
29 sept 2022 | 10,40 | 10,40 | 10,05 | 10,20 | 10,14 | 9360 |
28 sept 2022 | 10,30 | 10,40 | 9,90 | 10,20 | 10,14 | 13.176 |
27 sept 2022 | 10,20 | 10,20 | 9,94 | 10,00 | 9,94 | 9148 |
26 sept 2022 | 10,00 | 10,45 | 9,84 | 10,45 | 10,39 | 11.567 |
23 sept 2022 | 10,60 | 10,60 | 10,10 | 10,10 | 10,04 | 11.759 |
22 sept 2022 | 10,65 | 10,70 | 10,55 | 10,55 | 10,49 | 3256 |
21 sept 2022 | 10,75 | 10,75 | 10,50 | 10,55 | 10,49 | 5273 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |