Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2022 | 10,98 | 11,26 | 10,98 | 11,14 | 11,14 | 31.687 |
16 may 2022 | 10,86 | 11,18 | 10,82 | 10,92 | 10,92 | 43.273 |
13 may 2022 | 10,90 | 11,06 | 10,88 | 10,88 | 10,88 | 27.027 |
12 may 2022 | 10,74 | 10,98 | 10,74 | 10,98 | 10,98 | 25.038 |
11 may 2022 | 10,70 | 11,08 | 10,70 | 11,08 | 11,08 | 19.881 |
10 may 2022 | 10,78 | 11,08 | 10,70 | 10,70 | 10,70 | 39.722 |
09 may 2022 | 10,68 | 11,08 | 10,68 | 10,90 | 10,90 | 48.072 |
06 may 2022 | 10,82 | 10,98 | 10,80 | 10,90 | 10,90 | 14.348 |
05 may 2022 | 10,92 | 11,04 | 10,88 | 11,04 | 11,04 | 35.749 |
04 may 2022 | 10,82 | 10,96 | 10,82 | 10,96 | 10,96 | 4799 |
03 may 2022 | 10,92 | 11,02 | 10,86 | 10,92 | 10,92 | 16.136 |
02 may 2022 | 10,82 | 10,96 | 10,76 | 10,90 | 10,90 | 31.893 |
29 abr 2022 | 10,88 | 11,08 | 10,84 | 10,90 | 10,90 | 33.922 |
28 abr 2022 | 10,88 | 11,14 | 10,88 | 10,92 | 10,92 | 34.447 |
27 abr 2022 | 11,02 | 11,04 | 10,82 | 11,02 | 11,02 | 37.264 |
26 abr 2022 | 10,92 | 10,94 | 10,78 | 10,84 | 10,84 | 35.311 |
25 abr 2022 | 10,94 | 11,08 | 10,66 | 10,88 | 10,88 | 46.769 |
22 abr 2022 | 11,28 | 11,30 | 11,00 | 11,10 | 11,10 | 115.649 |
21 abr 2022 | 11,34 | 11,34 | 10,94 | 11,24 | 11,24 | 97.984 |
20 abr 2022 | 11,38 | 11,38 | 10,94 | 11,08 | 11,08 | 120.142 |
19 abr 2022 | 11,26 | 11,26 | 11,02 | 11,02 | 11,02 | 40.923 |
14 abr 2022 | 11,22 | 11,46 | 11,12 | 11,26 | 11,26 | 64.044 |
13 abr 2022 | 11,10 | 11,18 | 10,98 | 11,02 | 11,02 | 31.206 |
12 abr 2022 | 10,84 | 11,24 | 10,84 | 11,24 | 11,24 | 109.773 |
11 abr 2022 | 11,04 | 11,08 | 10,96 | 11,08 | 11,08 | 28.969 |
08 abr 2022 | 10,90 | 11,00 | 10,72 | 10,90 | 10,90 | 22.102 |
07 abr 2022 | 10,50 | 10,90 | 10,50 | 10,84 | 10,84 | 24.188 |
06 abr 2022 | 11,04 | 11,04 | 10,64 | 10,74 | 10,74 | 29.443 |
05 abr 2022 | 10,82 | 10,96 | 10,74 | 10,92 | 10,92 | 32.584 |
04 abr 2022 | 11,00 | 11,00 | 10,78 | 10,84 | 10,84 | 14.682 |
01 abr 2022 | 10,96 | 11,22 | 10,92 | 10,92 | 10,92 | 48.288 |
31 mar 2022 | 11,06 | 11,06 | 10,80 | 10,86 | 10,86 | 20.458 |
30 mar 2022 | 11,00 | 11,08 | 10,94 | 11,06 | 11,06 | 49.008 |
29 mar 2022 | 11,00 | 11,06 | 10,94 | 10,96 | 10,96 | 51.962 |
28 mar 2022 | 10,90 | 11,06 | 10,84 | 10,92 | 10,92 | 55.982 |
25 mar 2022 | 10,84 | 10,88 | 10,70 | 10,86 | 10,86 | 39.454 |
24 mar 2022 | 10,80 | 10,88 | 10,68 | 10,76 | 10,76 | 26.807 |
23 mar 2022 | 10,80 | 10,96 | 10,68 | 10,84 | 10,84 | 60.487 |
22 mar 2022 | 10,74 | 10,86 | 10,62 | 10,82 | 10,82 | 30.632 |
21 mar 2022 | 10,42 | 10,78 | 10,42 | 10,66 | 10,66 | 61.799 |
18 mar 2022 | 10,40 | 10,72 | 10,32 | 10,72 | 10,72 | 73.456 |
17 mar 2022 | 10,38 | 10,38 | 10,16 | 10,30 | 10,30 | 31.900 |
16 mar 2022 | 10,26 | 10,40 | 10,22 | 10,24 | 10,24 | 30.934 |
15 mar 2022 | 10,20 | 10,28 | 10,06 | 10,24 | 10,24 | 43.777 |
14 mar 2022 | 9,90 | 10,30 | 9,90 | 10,18 | 10,18 | 25.643 |
11 mar 2022 | 9,98 | 10,12 | 9,87 | 10,10 | 10,10 | 124.089 |
10 mar 2022 | 9,65 | 9,93 | 9,65 | 9,84 | 9,84 | 73.586 |
09 mar 2022 | 9,49 | 10,04 | 9,49 | 9,73 | 9,73 | 82.977 |
08 mar 2022 | 9,20 | 9,75 | 9,20 | 9,67 | 9,67 | 162.331 |
07 mar 2022 | 9,09 | 9,44 | 9,00 | 9,40 | 9,40 | 164.753 |
04 mar 2022 | 9,64 | 9,64 | 9,27 | 9,58 | 9,58 | 128.297 |
03 mar 2022 | 9,96 | 10,16 | 9,65 | 9,65 | 9,65 | 147.568 |
02 mar 2022 | 9,80 | 10,16 | 9,80 | 10,02 | 10,02 | 67.365 |
01 mar 2022 | 10,18 | 10,40 | 9,93 | 9,93 | 9,93 | 60.190 |
28 feb 2022 | 10,36 | 10,50 | 10,16 | 10,22 | 10,22 | 42.189 |
25 feb 2022 | 10,04 | 10,70 | 10,04 | 10,50 | 10,50 | 49.167 |
24 feb 2022 | 10,18 | 10,26 | 9,85 | 10,22 | 10,22 | 96.143 |
23 feb 2022 | 10,22 | 10,42 | 10,22 | 10,36 | 10,36 | 47.703 |
22 feb 2022 | 10,36 | 10,42 | 10,18 | 10,22 | 10,22 | 55.276 |
21 feb 2022 | 10,44 | 10,64 | 10,38 | 10,42 | 10,42 | 26.462 |
18 feb 2022 | 10,52 | 10,76 | 10,36 | 10,60 | 10,60 | 32.968 |
17 feb 2022 | 10,74 | 10,80 | 10,64 | 10,70 | 10,70 | 8949 |
16 feb 2022 | 10,98 | 11,08 | 10,74 | 10,80 | 10,80 | 29.910 |
15 feb 2022 | 10,88 | 11,00 | 10,80 | 10,90 | 10,90 | 67.162 |
14 feb 2022 | 10,98 | 10,98 | 10,68 | 10,76 | 10,76 | 93.273 |
11 feb 2022 | 11,04 | 11,12 | 10,98 | 11,10 | 11,10 | 41.721 |
10 feb 2022 | 10,74 | 11,12 | 10,74 | 11,06 | 11,06 | 99.604 |
09 feb 2022 | 10,50 | 10,86 | 10,50 | 10,80 | 10,80 | 45.500 |
08 feb 2022 | 10,36 | 10,74 | 10,36 | 10,58 | 10,58 | 35.414 |
07 feb 2022 | 10,72 | 10,72 | 10,36 | 10,48 | 10,48 | 39.528 |
04 feb 2022 | 10,62 | 10,82 | 10,42 | 10,44 | 10,44 | 111.301 |
03 feb 2022 | 10,84 | 10,84 | 10,70 | 10,74 | 10,74 | 64.042 |
02 feb 2022 | 10,52 | 10,88 | 10,52 | 10,74 | 10,74 | 23.072 |
01 feb 2022 | 10,70 | 10,86 | 10,54 | 10,54 | 10,54 | 62.205 |
31 ene 2022 | 10,44 | 10,68 | 10,44 | 10,68 | 10,68 | 88.187 |
28 ene 2022 | 10,46 | 10,66 | 10,30 | 10,52 | 10,52 | 34.543 |
27 ene 2022 | 10,18 | 10,72 | 10,18 | 10,68 | 10,68 | 162.525 |
26 ene 2022 | 10,06 | 10,54 | 10,06 | 10,34 | 10,34 | 91.975 |
25 ene 2022 | 9,99 | 10,22 | 9,97 | 10,14 | 10,14 | 132.924 |
24 ene 2022 | 10,52 | 10,52 | 9,90 | 9,91 | 9,91 | 65.667 |
21 ene 2022 | 10,40 | 10,48 | 10,28 | 10,30 | 10,30 | 107.522 |
20 ene 2022 | 10,74 | 10,74 | 10,50 | 10,50 | 10,50 | 35.394 |
19 ene 2022 | 10,74 | 10,90 | 10,60 | 10,60 | 10,60 | 65.507 |
18 ene 2022 | 10,86 | 11,00 | 10,72 | 10,72 | 10,72 | 62.104 |
17 ene 2022 | 10,70 | 10,96 | 10,70 | 10,94 | 10,94 | 49.544 |
14 ene 2022 | 10,86 | 10,86 | 10,64 | 10,74 | 10,74 | 39.678 |
13 ene 2022 | 10,72 | 11,00 | 10,72 | 10,84 | 10,84 | 24.386 |
12 ene 2022 | 10,92 | 11,12 | 10,76 | 10,84 | 10,84 | 71.225 |
11 ene 2022 | 10,90 | 11,14 | 10,90 | 10,96 | 10,96 | 159.629 |
10 ene 2022 | 10,78 | 11,00 | 10,74 | 11,00 | 11,00 | 77.659 |
07 ene 2022 | 11,00 | 11,18 | 10,78 | 10,84 | 10,84 | 45.853 |
06 ene 2022 | 10,92 | 11,18 | 10,90 | 11,14 | 11,14 | 24.554 |
05 ene 2022 | 10,90 | 11,24 | 10,90 | 11,18 | 11,18 | 39.801 |
04 ene 2022 | 11,08 | 11,22 | 10,92 | 10,92 | 10,92 | 76.736 |
03 ene 2022 | 10,96 | 11,24 | 10,96 | 11,08 | 11,08 | 21.833 |
30 dic 2021 | 10,92 | 11,22 | 10,82 | 11,08 | 11,08 | 78.750 |
29 dic 2021 | 10,90 | 11,14 | 10,86 | 11,04 | 11,04 | 61.545 |
28 dic 2021 | 10,46 | 11,00 | 10,46 | 10,96 | 10,96 | 49.419 |
27 dic 2021 | 10,56 | 10,90 | 10,56 | 10,88 | 10,88 | 64.881 |
23 dic 2021 | 10,42 | 10,90 | 10,42 | 10,72 | 10,72 | 65.919 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |