Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
26 may 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
25 may 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
24 may 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
23 may 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
22 may 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
19 may 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
18 may 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
17 may 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
16 may 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
15 may 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
12 may 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
11 may 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
10 may 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
09 may 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
08 may 2023 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
05 may 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
04 may 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
03 may 2023 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
02 may 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
01 may 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
28 abr 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
27 abr 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
26 abr 2023 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
25 abr 2023 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
24 abr 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
21 abr 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
20 abr 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
19 abr 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
18 abr 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
17 abr 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
14 abr 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
13 abr 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
12 abr 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
11 abr 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
10 abr 2023 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
06 abr 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
05 abr 2023 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
04 abr 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
03 abr 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
31 mar 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
30 mar 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
29 mar 2023 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
28 mar 2023 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
27 mar 2023 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
24 mar 2023 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
23 mar 2023 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
22 mar 2023 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
21 mar 2023 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
20 mar 2023 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
17 mar 2023 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
16 mar 2023 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
15 mar 2023 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
14 mar 2023 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
13 mar 2023 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
10 mar 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
09 mar 2023 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
08 mar 2023 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
07 mar 2023 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
06 mar 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
03 mar 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
02 mar 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
01 mar 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
28 feb 2023 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
27 feb 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
24 feb 2023 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
23 feb 2023 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
22 feb 2023 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
21 feb 2023 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
17 feb 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
16 feb 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
15 feb 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
14 feb 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
13 feb 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
10 feb 2023 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
09 feb 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
08 feb 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
07 feb 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
06 feb 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
03 feb 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
02 feb 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
01 feb 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
31 ene 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
30 ene 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
27 ene 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
26 ene 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
25 ene 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
24 ene 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
23 ene 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
20 ene 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
19 ene 2023 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
18 ene 2023 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
17 ene 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
13 ene 2023 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
12 ene 2023 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
11 ene 2023 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
10 ene 2023 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
09 ene 2023 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
06 ene 2023 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
05 ene 2023 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |