Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
26 jun 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
25 jun 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
24 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
21 jun 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
20 jun 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
18 jun 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
17 jun 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
14 jun 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
13 jun 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
12 jun 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
11 jun 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
10 jun 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
07 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
06 jun 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
05 jun 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
04 jun 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
03 jun 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
31 may 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
30 may 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
29 may 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
28 may 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
24 may 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
23 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
22 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
21 may 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
20 may 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
17 may 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
16 may 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
15 may 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
14 may 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
13 may 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
10 may 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
09 may 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
08 may 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
07 may 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
06 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
03 may 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
02 may 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
01 may 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
30 abr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
29 abr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
26 abr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
25 abr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
24 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
23 abr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
22 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
19 abr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
18 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
17 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
16 abr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
15 abr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
12 abr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
11 abr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
10 abr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
09 abr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
08 abr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
05 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
04 abr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
03 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
02 abr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
01 abr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
28 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
27 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
26 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
25 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
22 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
21 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
20 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
19 mar 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
18 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
15 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
14 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
13 mar 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
12 mar 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
11 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
08 mar 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
07 mar 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
06 mar 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
05 mar 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
04 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
01 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
29 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
28 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
27 feb 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
26 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
23 feb 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
22 feb 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
21 feb 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
20 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
16 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
15 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
14 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
13 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
12 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
09 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
08 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
07 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
06 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |