Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
05 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
04 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
03 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
30 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
29 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
28 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
27 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
26 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
23 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
22 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
21 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
20 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
19 ago 2024 | 10,85 | 10,96 | 10,85 | 10,86 | 10,86 | 4644 |
16 ago 2024 | 11,32 | 11,33 | 10,70 | 10,97 | 10,97 | 33.733 |
15 ago 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
14 ago 2024 | 11,41 | 11,56 | 11,41 | 11,43 | 11,43 | 14.338 |
13 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 107 |
12 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
09 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
08 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
07 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
06 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
05 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 419 |
02 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 109 |
01 ago 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
31 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
30 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
29 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
26 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 208 |
25 jul 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
24 jul 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 102 |
23 jul 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 105 |
22 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
19 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
18 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
17 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
16 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
15 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 217 |
12 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
11 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
10 jul 2024 | 11,30 | 11,39 | 11,30 | 11,39 | 11,39 | 345 |
09 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
08 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
05 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
03 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
02 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
01 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 118 |
28 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
27 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
26 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 102 |
25 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 110 |
24 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
21 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
20 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
18 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
17 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 228 |
14 jun 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
13 jun 2024 | 11,26 | 11,30 | 11,26 | 11,30 | 11,30 | 474 |
12 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
11 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
10 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 1253 |
07 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 213 |
06 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
05 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 2512 |
04 jun 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
03 jun 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 394 |
31 may 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 406 |
30 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
29 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
28 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
24 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
23 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
22 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 224 |
21 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
20 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
17 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
16 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
15 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 186 |
14 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 206 |
13 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
10 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
09 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 413 |
08 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
07 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
06 may 2024 | 11,45 | 11,45 | 11,44 | 11,44 | 11,44 | 4462 |
03 may 2024 | 11,35 | 11,68 | 11,35 | 11,39 | 11,39 | 14.748 |
02 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 535 |
01 may 2024 | 11,39 | 11,68 | 11,35 | 11,35 | 11,35 | 1891 |
30 abr 2024 | 11,45 | 11,45 | 11,35 | 11,35 | 11,35 | 1299 |
29 abr 2024 | 12,51 | 12,51 | 11,50 | 11,60 | 11,60 | 1817 |
26 abr 2024 | 11,30 | 11,54 | 11,30 | 11,40 | 11,40 | 1248 |
25 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
24 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
23 abr 2024 | 11,05 | 11,24 | 11,05 | 11,22 | 11,22 | 1045 |
22 abr 2024 | 11,01 | 11,05 | 11,01 | 11,05 | 11,05 | 98.141 |
19 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
18 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
17 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
16 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |