Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 0,00 | 0,00 | 0,00 | 11,30 | 11,30 | 220 |
28 mar 2023 | 11,45 | 11,45 | 11,15 | 11,30 | 11,30 | 9300 |
27 mar 2023 | 11,50 | 11,50 | 11,20 | 11,30 | 11,30 | 2354 |
24 mar 2023 | 11,50 | 11,50 | 11,15 | 11,15 | 11,15 | 21.469 |
23 mar 2023 | 11,55 | 11,55 | 11,35 | 11,40 | 11,40 | 6355 |
22 mar 2023 | 11,60 | 11,60 | 11,35 | 11,50 | 11,50 | 5647 |
21 mar 2023 | 11,05 | 11,60 | 11,05 | 11,50 | 11,50 | 24.568 |
20 mar 2023 | 11,00 | 11,10 | 10,90 | 11,05 | 11,05 | 10.168 |
17 mar 2023 | 11,40 | 11,40 | 11,00 | 11,05 | 11,05 | 21.807 |
16 mar 2023 | 11,35 | 11,35 | 11,15 | 11,25 | 11,25 | 14.349 |
15 mar 2023 | 11,55 | 11,55 | 11,15 | 11,15 | 11,15 | 42.891 |
14 mar 2023 | 11,60 | 11,65 | 11,50 | 11,65 | 11,65 | 7278 |
13 mar 2023 | 11,80 | 11,85 | 11,30 | 11,50 | 11,50 | 26.116 |
10 mar 2023 | 11,90 | 11,90 | 11,70 | 11,80 | 11,80 | 27.547 |
09 mar 2023 | 11,80 | 12,05 | 11,70 | 12,05 | 12,05 | 44.933 |
08 mar 2023 | 11,70 | 11,80 | 11,70 | 11,75 | 11,75 | 8950 |
07 mar 2023 | 11,60 | 11,80 | 11,60 | 11,70 | 11,70 | 20.041 |
06 mar 2023 | 11,80 | 11,80 | 11,60 | 11,65 | 11,65 | 24.884 |
03 mar 2023 | 11,80 | 11,90 | 11,70 | 11,70 | 11,70 | 32.108 |
02 mar 2023 | 11,70 | 11,85 | 11,70 | 11,70 | 11,70 | 12.936 |
01 mar 2023 | 11,75 | 11,80 | 11,75 | 11,75 | 11,75 | 9954 |
28 feb 2023 | 11,65 | 12,00 | 11,65 | 11,80 | 11,80 | 73.070 |
27 feb 2023 | 11,75 | 11,90 | 11,65 | 11,90 | 11,90 | 75.034 |
24 feb 2023 | 11,80 | 11,80 | 11,60 | 11,60 | 11,60 | 8953 |
23 feb 2023 | 11,60 | 11,70 | 11,55 | 11,60 | 11,60 | 16.530 |
22 feb 2023 | 11,85 | 11,85 | 11,50 | 11,55 | 11,55 | 35.955 |
21 feb 2023 | 11,90 | 11,95 | 11,85 | 11,85 | 11,85 | 6932 |
20 feb 2023 | 11,90 | 12,00 | 11,90 | 11,90 | 11,90 | 11.310 |
17 feb 2023 | 12,00 | 12,00 | 11,75 | 11,90 | 11,90 | 8309 |
16 feb 2023 | 11,90 | 12,00 | 11,80 | 11,95 | 11,95 | 11.812 |
15 feb 2023 | 11,80 | 11,95 | 11,80 | 11,85 | 11,85 | 3424 |
14 feb 2023 | 11,90 | 12,00 | 11,75 | 11,95 | 11,95 | 9823 |
13 feb 2023 | 11,95 | 11,95 | 11,85 | 11,95 | 11,95 | 11.541 |
10 feb 2023 | 11,85 | 11,90 | 11,75 | 11,85 | 11,85 | 36.742 |
09 feb 2023 | 11,90 | 11,95 | 11,80 | 11,80 | 11,80 | 9357 |
08 feb 2023 | 11,85 | 11,95 | 11,75 | 11,90 | 11,90 | 29.833 |
07 feb 2023 | 11,85 | 11,95 | 11,70 | 11,75 | 11,75 | 34.045 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |