Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 10,51 | 10,73 | 10,48 | 10,60 | 10,60 | 858.500 |
24 jun 2024 | 10,67 | 10,81 | 10,51 | 10,57 | 10,57 | 888.800 |
21 jun 2024 | 10,79 | 11,07 | 10,53 | 10,67 | 10,67 | 2.252.800 |
20 jun 2024 | 10,45 | 10,96 | 10,45 | 10,80 | 10,80 | 1.118.300 |
18 jun 2024 | 10,68 | 10,89 | 10,50 | 10,53 | 10,53 | 857.400 |
17 jun 2024 | 10,52 | 10,90 | 10,52 | 10,75 | 10,75 | 705.900 |
14 jun 2024 | 10,46 | 10,77 | 10,45 | 10,65 | 10,65 | 659.600 |
13 jun 2024 | 11,43 | 11,68 | 10,71 | 10,72 | 10,72 | 942.300 |
12 jun 2024 | 11,24 | 12,07 | 11,23 | 11,39 | 11,39 | 1.507.900 |
11 jun 2024 | 10,73 | 10,89 | 10,58 | 10,59 | 10,59 | 854.200 |
10 jun 2024 | 10,87 | 11,03 | 10,69 | 10,93 | 10,93 | 803.500 |
07 jun 2024 | 10,75 | 11,15 | 10,70 | 11,05 | 11,05 | 856.200 |
06 jun 2024 | 10,89 | 11,05 | 10,83 | 11,04 | 11,04 | 679.000 |
05 jun 2024 | 10,76 | 11,07 | 10,70 | 11,01 | 11,01 | 651.500 |
04 jun 2024 | 10,77 | 10,86 | 10,56 | 10,68 | 10,68 | 978.700 |
03 jun 2024 | 11,41 | 11,43 | 10,75 | 10,87 | 10,87 | 1.097.200 |
31 may 2024 | 11,17 | 11,40 | 10,97 | 11,21 | 11,21 | 966.900 |
30 may 2024 | 11,16 | 11,33 | 10,95 | 10,99 | 10,99 | 740.600 |
29 may 2024 | 10,97 | 11,23 | 10,90 | 10,97 | 10,97 | 820.600 |
28 may 2024 | 11,39 | 11,83 | 11,24 | 11,25 | 11,25 | 711.400 |
24 may 2024 | 11,40 | 11,48 | 11,15 | 11,24 | 11,24 | 662.500 |
23 may 2024 | 11,90 | 12,01 | 11,24 | 11,26 | 11,26 | 937.500 |
22 may 2024 | 12,39 | 12,44 | 11,76 | 11,79 | 11,79 | 1.167.000 |
21 may 2024 | 12,33 | 12,57 | 12,29 | 12,49 | 12,49 | 697.800 |
20 may 2024 | 12,24 | 12,57 | 12,08 | 12,43 | 12,43 | 814.100 |
17 may 2024 | 12,87 | 12,93 | 12,28 | 12,30 | 12,30 | 1.011.100 |
16 may 2024 | 12,83 | 12,94 | 12,57 | 12,87 | 12,87 | 776.300 |
15 may 2024 | 13,29 | 13,40 | 12,49 | 12,83 | 12,83 | 1.060.700 |
14 may 2024 | 12,89 | 13,39 | 12,83 | 12,93 | 12,93 | 1.575.400 |
13 may 2024 | 12,53 | 13,35 | 12,48 | 12,57 | 12,57 | 1.664.400 |
10 may 2024 | 12,40 | 12,68 | 12,22 | 12,37 | 12,37 | 858.300 |
10 may 2024 | 0.05 Dividendo | |||||
09 may 2024 | 11,95 | 12,42 | 11,95 | 12,40 | 12,35 | 753.800 |
08 may 2024 | 11,84 | 12,02 | 11,65 | 11,85 | 11,80 | 696.300 |
07 may 2024 | 12,05 | 12,38 | 12,02 | 12,10 | 12,05 | 919.500 |
06 may 2024 | 11,74 | 11,99 | 11,60 | 11,97 | 11,92 | 842.900 |
03 may 2024 | 11,62 | 12,18 | 11,40 | 11,62 | 11,57 | 1.462.500 |
02 may 2024 | 10,53 | 11,58 | 10,47 | 11,25 | 11,20 | 2.368.300 |
01 may 2024 | 9,97 | 10,32 | 9,29 | 10,15 | 10,11 | 2.628.100 |
30 abr 2024 | 10,07 | 10,34 | 9,94 | 9,96 | 9,92 | 1.111.200 |
29 abr 2024 | 10,29 | 10,49 | 10,17 | 10,29 | 10,25 | 790.100 |
26 abr 2024 | 10,09 | 10,36 | 9,99 | 10,12 | 10,08 | 851.400 |
25 abr 2024 | 9,96 | 10,20 | 9,94 | 9,97 | 9,93 | 908.400 |
24 abr 2024 | 10,50 | 10,77 | 10,30 | 10,34 | 10,30 | 886.900 |
23 abr 2024 | 9,97 | 10,64 | 9,93 | 10,54 | 10,50 | 1.096.200 |
22 abr 2024 | 9,90 | 10,13 | 9,83 | 10,03 | 9,99 | 898.900 |
19 abr 2024 | 9,95 | 10,08 | 9,76 | 9,85 | 9,81 | 1.032.600 |
18 abr 2024 | 9,80 | 10,18 | 9,63 | 10,00 | 9,96 | 838.300 |
17 abr 2024 | 9,73 | 9,99 | 9,71 | 9,75 | 9,71 | 776.300 |
16 abr 2024 | 9,60 | 9,84 | 9,50 | 9,70 | 9,66 | 802.000 |
15 abr 2024 | 9,79 | 9,83 | 9,54 | 9,72 | 9,68 | 1.199.100 |
12 abr 2024 | 10,05 | 10,14 | 9,73 | 9,84 | 9,80 | 744.100 |
11 abr 2024 | 9,88 | 10,24 | 9,70 | 10,17 | 10,13 | 1.292.700 |
10 abr 2024 | 9,99 | 10,00 | 9,49 | 9,69 | 9,65 | 1.157.200 |
09 abr 2024 | 10,20 | 10,79 | 10,12 | 10,49 | 10,45 | 984.300 |
08 abr 2024 | 10,08 | 10,43 | 9,90 | 10,10 | 10,06 | 1.023.000 |
05 abr 2024 | 10,40 | 10,57 | 9,77 | 10,06 | 10,02 | 1.111.300 |
04 abr 2024 | 10,85 | 11,23 | 10,55 | 10,66 | 10,62 | 1.127.600 |
03 abr 2024 | 10,22 | 10,75 | 9,99 | 10,70 | 10,66 | 904.400 |
02 abr 2024 | 9,90 | 10,22 | 9,84 | 10,15 | 10,11 | 1.254.200 |
01 abr 2024 | 10,41 | 10,52 | 9,75 | 10,12 | 10,08 | 1.187.500 |
28 mar 2024 | 10,00 | 10,55 | 10,00 | 10,33 | 10,29 | 1.401.500 |
27 mar 2024 | 9,79 | 10,25 | 9,74 | 10,01 | 9,97 | 1.281.400 |
26 mar 2024 | 9,78 | 9,98 | 9,68 | 9,69 | 9,65 | 907.600 |
25 mar 2024 | 9,79 | 9,96 | 9,51 | 9,65 | 9,61 | 830.600 |
22 mar 2024 | 9,71 | 10,07 | 9,62 | 9,75 | 9,71 | 1.249.700 |
21 mar 2024 | 9,56 | 9,93 | 9,56 | 9,71 | 9,67 | 1.234.300 |
20 mar 2024 | 9,25 | 9,64 | 9,13 | 9,46 | 9,42 | 1.448.500 |
19 mar 2024 | 9,08 | 9,63 | 8,91 | 9,25 | 9,21 | 1.809.400 |
18 mar 2024 | 9,99 | 10,38 | 9,16 | 9,24 | 9,21 | 3.027.400 |
15 mar 2024 | 10,98 | 11,20 | 9,85 | 9,99 | 9,95 | 5.200.100 |
14 mar 2024 | 12,12 | 12,12 | 11,03 | 11,09 | 11,05 | 1.151.300 |
13 mar 2024 | 12,21 | 12,76 | 12,11 | 12,12 | 12,07 | 789.900 |
12 mar 2024 | 12,74 | 12,81 | 12,30 | 12,35 | 12,30 | 769.000 |
11 mar 2024 | 12,83 | 13,24 | 12,78 | 12,80 | 12,75 | 772.700 |
08 mar 2024 | 13,00 | 13,52 | 12,89 | 12,91 | 12,86 | 973.900 |
07 mar 2024 | 12,37 | 12,90 | 12,15 | 12,78 | 12,73 | 1.000.400 |
07 mar 2024 | 0.05 Dividendo | |||||
06 mar 2024 | 12,46 | 12,71 | 12,25 | 12,28 | 12,18 | 910.000 |
05 mar 2024 | 12,25 | 12,29 | 11,95 | 12,15 | 12,05 | 867.600 |
04 mar 2024 | 12,84 | 12,91 | 12,40 | 12,45 | 12,35 | 1.220.300 |
01 mar 2024 | 13,13 | 13,37 | 12,69 | 12,80 | 12,70 | 1.303.800 |
29 feb 2024 | 12,97 | 13,49 | 12,67 | 13,10 | 12,99 | 1.580.600 |
28 feb 2024 | 12,04 | 12,73 | 11,97 | 12,68 | 12,58 | 1.157.400 |
27 feb 2024 | 11,90 | 12,46 | 11,83 | 12,28 | 12,18 | 1.500.400 |
26 feb 2024 | 10,79 | 11,74 | 10,78 | 11,72 | 11,63 | 1.263.000 |
23 feb 2024 | 10,90 | 11,28 | 10,57 | 10,90 | 10,81 | 1.273.900 |
22 feb 2024 | 11,13 | 11,39 | 10,98 | 11,08 | 10,99 | 1.174.100 |
21 feb 2024 | 10,99 | 11,12 | 10,81 | 11,06 | 10,97 | 948.700 |
20 feb 2024 | 11,65 | 11,70 | 10,99 | 11,06 | 10,97 | 1.190.300 |
16 feb 2024 | 12,22 | 12,39 | 11,78 | 11,81 | 11,71 | 1.263.600 |
15 feb 2024 | 12,22 | 12,58 | 12,22 | 12,46 | 12,36 | 865.900 |
14 feb 2024 | 12,25 | 12,54 | 11,97 | 12,19 | 12,09 | 831.900 |
13 feb 2024 | 11,83 | 12,17 | 11,74 | 11,90 | 11,80 | 1.126.100 |
12 feb 2024 | 12,33 | 12,81 | 12,33 | 12,53 | 12,43 | 754.500 |
09 feb 2024 | 12,05 | 12,36 | 11,88 | 12,35 | 12,25 | 1.155.400 |
08 feb 2024 | 12,25 | 12,45 | 12,03 | 12,03 | 11,93 | 1.300.300 |
07 feb 2024 | 12,40 | 12,52 | 12,04 | 12,26 | 12,16 | 775.200 |
06 feb 2024 | 12,03 | 12,49 | 11,95 | 12,40 | 12,30 | 1.228.100 |
05 feb 2024 | 12,27 | 12,34 | 11,96 | 12,07 | 11,97 | 787.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |