Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 11,69 | 11,71 | 11,66 | 11,69 | 11,69 | 101.100 |
08 may 2024 | 11,80 | 11,80 | 11,74 | 11,76 | 11,76 | 100.000 |
07 may 2024 | 11,80 | 11,81 | 11,75 | 11,79 | 11,79 | 141.100 |
06 may 2024 | 11,74 | 11,77 | 11,70 | 11,75 | 11,75 | 87.700 |
03 may 2024 | 11,65 | 11,69 | 11,61 | 11,69 | 11,69 | 125.800 |
02 may 2024 | 11,57 | 11,58 | 11,53 | 11,56 | 11,56 | 197.600 |
01 may 2024 | 11,54 | 11,65 | 11,51 | 11,57 | 11,57 | 98.300 |
30 abr 2024 | 11,55 | 11,57 | 11,49 | 11,51 | 11,51 | 110.600 |
29 abr 2024 | 11,53 | 11,55 | 11,48 | 11,55 | 11,55 | 79.000 |
26 abr 2024 | 11,44 | 11,49 | 11,44 | 11,48 | 11,48 | 129.800 |
25 abr 2024 | 11,38 | 11,40 | 11,34 | 11,38 | 11,38 | 164.400 |
24 abr 2024 | 11,50 | 11,52 | 11,41 | 11,42 | 11,42 | 126.200 |
23 abr 2024 | 11,40 | 11,53 | 11,39 | 11,51 | 11,51 | 167.000 |
22 abr 2024 | 11,29 | 11,37 | 11,29 | 11,37 | 11,37 | 105.600 |
19 abr 2024 | 11,23 | 11,28 | 11,22 | 11,26 | 11,26 | 121.800 |
18 abr 2024 | 11,20 | 11,23 | 11,15 | 11,23 | 11,23 | 177.700 |
17 abr 2024 | 11,22 | 11,24 | 11,14 | 11,17 | 11,17 | 177.900 |
16 abr 2024 | 11,24 | 11,29 | 11,12 | 11,15 | 11,15 | 381.700 |
15 abr 2024 | 11,35 | 11,37 | 11,18 | 11,24 | 11,24 | 163.900 |
12 abr 2024 | 11,45 | 11,47 | 11,34 | 11,38 | 11,38 | 125.900 |
11 abr 2024 | 11,52 | 11,54 | 11,44 | 11,45 | 11,45 | 146.700 |
11 abr 2024 | 0.105 Dividendo | |||||
10 abr 2024 | 11,67 | 11,68 | 11,53 | 11,57 | 11,47 | 308.200 |
09 abr 2024 | 11,72 | 11,75 | 11,68 | 11,71 | 11,60 | 190.400 |
08 abr 2024 | 11,71 | 11,77 | 11,68 | 11,73 | 11,62 | 191.500 |
05 abr 2024 | 11,65 | 11,68 | 11,62 | 11,66 | 11,55 | 114.500 |
04 abr 2024 | 11,77 | 11,77 | 11,58 | 11,62 | 11,51 | 192.600 |
03 abr 2024 | 11,76 | 11,76 | 11,68 | 11,71 | 11,60 | 143.100 |
02 abr 2024 | 11,83 | 11,83 | 11,75 | 11,77 | 11,66 | 146.800 |
01 abr 2024 | 11,98 | 11,98 | 11,85 | 11,86 | 11,75 | 171.900 |
28 mar 2024 | 11,97 | 12,01 | 11,93 | 11,96 | 11,85 | 200.200 |
27 mar 2024 | 11,98 | 11,99 | 11,92 | 11,95 | 11,84 | 140.000 |
26 mar 2024 | 11,92 | 11,95 | 11,88 | 11,91 | 11,80 | 112.600 |
25 mar 2024 | 11,87 | 11,87 | 11,82 | 11,86 | 11,75 | 83.700 |
22 mar 2024 | 11,87 | 11,90 | 11,83 | 11,84 | 11,73 | 108.800 |
21 mar 2024 | 11,78 | 11,83 | 11,72 | 11,83 | 11,72 | 183.600 |
20 mar 2024 | 11,66 | 11,72 | 11,64 | 11,72 | 11,61 | 112.000 |
19 mar 2024 | 11,63 | 11,66 | 11,62 | 11,65 | 11,54 | 105.900 |
18 mar 2024 | 11,71 | 11,71 | 11,62 | 11,65 | 11,54 | 79.300 |
15 mar 2024 | 11,71 | 11,71 | 11,62 | 11,66 | 11,55 | 98.100 |
14 mar 2024 | 11,72 | 11,72 | 11,60 | 11,62 | 11,51 | 177.600 |
14 mar 2024 | 0.105 Dividendo | |||||
13 mar 2024 | 11,75 | 11,82 | 11,74 | 11,81 | 11,60 | 221.100 |
12 mar 2024 | 11,73 | 11,76 | 11,69 | 11,72 | 11,51 | 236.800 |
11 mar 2024 | 11,71 | 11,73 | 11,69 | 11,69 | 11,48 | 81.900 |
08 mar 2024 | 11,71 | 11,74 | 11,65 | 11,69 | 11,48 | 87.500 |
07 mar 2024 | 11,71 | 11,71 | 11,66 | 11,68 | 11,47 | 126.400 |
06 mar 2024 | 11,68 | 11,70 | 11,65 | 11,69 | 11,48 | 122.300 |
05 mar 2024 | 11,69 | 11,72 | 11,65 | 11,68 | 11,47 | 99.200 |
04 mar 2024 | 11,65 | 11,71 | 11,65 | 11,69 | 11,48 | 129.800 |
01 mar 2024 | 11,65 | 11,70 | 11,64 | 11,69 | 11,48 | 127.200 |
29 feb 2024 | 11,60 | 11,68 | 11,60 | 11,64 | 11,43 | 108.400 |
28 feb 2024 | 11,58 | 11,60 | 11,55 | 11,57 | 11,36 | 85.300 |
27 feb 2024 | 11,58 | 11,62 | 11,57 | 11,58 | 11,37 | 100.600 |
26 feb 2024 | 11,59 | 11,62 | 11,51 | 11,53 | 11,32 | 104.700 |
23 feb 2024 | 11,59 | 11,59 | 11,54 | 11,55 | 11,34 | 114.600 |
22 feb 2024 | 11,59 | 11,62 | 11,53 | 11,55 | 11,34 | 85.900 |
21 feb 2024 | 11,57 | 11,57 | 11,50 | 11,53 | 11,32 | 136.400 |
20 feb 2024 | 11,50 | 11,54 | 11,47 | 11,54 | 11,33 | 94.500 |
16 feb 2024 | 11,52 | 11,54 | 11,45 | 11,46 | 11,26 | 174.000 |
15 feb 2024 | 11,55 | 11,59 | 11,51 | 11,55 | 11,34 | 122.900 |
15 feb 2024 | 0.105 Dividendo | |||||
14 feb 2024 | 11,61 | 11,66 | 11,59 | 11,63 | 11,32 | 103.800 |
13 feb 2024 | 11,58 | 11,60 | 11,53 | 11,59 | 11,28 | 141.800 |
12 feb 2024 | 11,67 | 11,71 | 11,61 | 11,63 | 11,32 | 149.900 |
09 feb 2024 | 11,66 | 11,66 | 11,60 | 11,63 | 11,32 | 147.500 |
08 feb 2024 | 11,69 | 11,69 | 11,61 | 11,63 | 11,32 | 109.100 |
07 feb 2024 | 11,60 | 11,70 | 11,58 | 11,66 | 11,35 | 141.000 |
06 feb 2024 | 11,46 | 11,55 | 11,41 | 11,55 | 11,24 | 167.900 |
05 feb 2024 | 11,45 | 11,45 | 11,36 | 11,41 | 11,10 | 148.500 |
02 feb 2024 | 11,47 | 11,48 | 11,41 | 11,46 | 11,15 | 233.700 |
01 feb 2024 | 11,41 | 11,54 | 11,41 | 11,49 | 11,18 | 262.000 |
31 ene 2024 | 11,40 | 11,49 | 11,38 | 11,39 | 11,09 | 283.700 |
30 ene 2024 | 11,40 | 11,43 | 11,39 | 11,41 | 11,10 | 151.300 |
29 ene 2024 | 11,37 | 11,44 | 11,35 | 11,43 | 11,12 | 155.500 |
26 ene 2024 | 11,41 | 11,46 | 11,33 | 11,35 | 11,05 | 400.600 |
25 ene 2024 | 11,38 | 11,44 | 11,38 | 11,43 | 11,12 | 123.700 |
24 ene 2024 | 11,34 | 11,42 | 11,33 | 11,35 | 11,05 | 233.700 |
23 ene 2024 | 11,33 | 11,35 | 11,29 | 11,32 | 11,02 | 162.900 |
22 ene 2024 | 11,20 | 11,31 | 11,20 | 11,31 | 11,01 | 189.500 |
19 ene 2024 | 11,19 | 11,19 | 11,05 | 11,16 | 10,86 | 1.630.900 |
18 ene 2024 | 11,26 | 11,27 | 11,12 | 11,15 | 10,85 | 383.900 |
17 ene 2024 | 11,32 | 11,32 | 11,16 | 11,21 | 10,91 | 384.600 |
16 ene 2024 | 11,49 | 11,52 | 11,31 | 11,32 | 11,02 | 371.600 |
12 ene 2024 | 11,49 | 11,57 | 11,44 | 11,51 | 11,20 | 215.600 |
11 ene 2024 | 11,56 | 11,57 | 11,48 | 11,49 | 11,18 | 165.000 |
10 ene 2024 | 11,50 | 11,56 | 11,50 | 11,54 | 11,23 | 109.800 |
09 ene 2024 | 11,53 | 11,57 | 11,50 | 11,57 | 11,26 | 173.700 |
08 ene 2024 | 11,56 | 11,64 | 11,56 | 11,61 | 11,30 | 99.600 |
05 ene 2024 | 11,56 | 11,63 | 11,54 | 11,56 | 11,25 | 113.300 |
04 ene 2024 | 11,55 | 11,56 | 11,50 | 11,53 | 11,22 | 123.400 |
03 ene 2024 | 11,48 | 11,54 | 11,46 | 11,54 | 11,23 | 125.200 |
02 ene 2024 | 11,40 | 11,51 | 11,39 | 11,48 | 11,17 | 190.000 |
29 dic 2023 | 11,47 | 11,49 | 11,34 | 11,36 | 11,06 | 190.000 |
28 dic 2023 | 11,46 | 11,48 | 11,42 | 11,46 | 11,15 | 166.900 |
27 dic 2023 | 11,48 | 11,55 | 11,45 | 11,49 | 11,18 | 213.300 |
26 dic 2023 | 11,52 | 11,55 | 11,41 | 11,49 | 11,18 | 281.200 |
26 dic 2023 | 0.105 Dividendo | |||||
22 dic 2023 | 11,73 | 11,79 | 11,64 | 11,65 | 11,24 | 127.500 |
21 dic 2023 | 11,64 | 11,69 | 11,60 | 11,67 | 11,26 | 152.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |