Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 10,18 | 10,42 | 10,18 | 10,23 | 10,23 | - |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 9,85 | 10,00 | 9,65 | 9,65 | 9,65 | - |
30 may 2023 | 10,39 | 10,39 | 9,73 | 9,73 | 9,73 | - |
29 may 2023 | 10,48 | 10,49 | 10,15 | 10,15 | 10,15 | - |
26 may 2023 | 10,31 | 10,35 | 10,11 | 10,11 | 10,11 | - |
25 may 2023 | 10,73 | 10,73 | 10,09 | 10,10 | 10,10 | - |
24 may 2023 | 10,48 | 10,57 | 10,31 | 10,54 | 10,54 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 10,41 | 10,41 | 10,14 | 10,14 | 10,14 | - |
19 may 2023 | 10,49 | 10,54 | 10,19 | 10,19 | 10,19 | - |
19 may 2023 | 0.26 Dividendo | |||||
18 may 2023 | 10,72 | 10,80 | 10,49 | 10,50 | 10,24 | - |
17 may 2023 | 10,44 | 10,59 | 10,40 | 10,50 | 10,24 | - |
16 may 2023 | 10,56 | 10,59 | 10,24 | 10,24 | 9,99 | - |
15 may 2023 | 10,57 | 10,58 | 10,39 | 10,39 | 10,13 | - |
12 may 2023 | 10,43 | 10,55 | 10,32 | 10,32 | 10,07 | - |
11 may 2023 | 10,57 | 10,57 | 10,18 | 10,18 | 9,92 | - |
10 may 2023 | 10,51 | 10,68 | 10,32 | 10,32 | 10,07 | - |
09 may 2023 | 10,69 | 10,69 | 10,29 | 10,29 | 10,04 | - |
08 may 2023 | 10,51 | 10,85 | 10,47 | 10,48 | 10,22 | - |
05 may 2023 | 10,45 | 10,49 | 10,24 | 10,31 | 10,06 | - |
04 may 2023 | 10,38 | 10,61 | 10,22 | 10,22 | 9,97 | - |
03 may 2023 | 10,63 | 10,63 | 10,19 | 10,20 | 9,95 | - |
02 may 2023 | 10,91 | 10,91 | 10,38 | 10,39 | 10,13 | - |
28 abr 2023 | 10,73 | 10,81 | 10,68 | 10,69 | 10,43 | - |
27 abr 2023 | 10,85 | 10,85 | 10,46 | 10,51 | 10,24 | - |
26 abr 2023 | 10,76 | 10,90 | 10,62 | 10,62 | 10,36 | - |
25 abr 2023 | 10,88 | 10,91 | 10,51 | 10,51 | 10,25 | - |
24 abr 2023 | 10,82 | 10,90 | 10,69 | 10,69 | 10,43 | - |
21 abr 2023 | 10,74 | 10,89 | 10,63 | 10,65 | 10,38 | - |
20 abr 2023 | 10,76 | 10,79 | 10,52 | 10,53 | 10,27 | - |
19 abr 2023 | 10,84 | 10,84 | 10,55 | 10,56 | 10,30 | - |
18 abr 2023 | 11,13 | 11,13 | 10,65 | 10,65 | 10,39 | - |
17 abr 2023 | 10,90 | 11,18 | 10,88 | 10,89 | 10,62 | - |
14 abr 2023 | 10,93 | 10,94 | 10,65 | 10,65 | 10,39 | - |
13 abr 2023 | 10,82 | 10,91 | 10,64 | 10,68 | 10,41 | - |
12 abr 2023 | 10,90 | 10,93 | 10,61 | 10,61 | 10,35 | - |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 10,90 | 10,95 | 10,61 | 10,65 | 10,39 | - |
05 abr 2023 | 10,78 | 10,96 | 10,67 | 10,68 | 10,41 | - |
04 abr 2023 | 11,20 | 11,20 | 10,59 | 10,59 | 10,32 | - |
03 abr 2023 | 10,45 | 11,13 | 10,45 | 10,97 | 10,69 | - |
31 mar 2023 | 10,42 | 10,42 | 10,18 | 10,18 | 9,92 | - |
30 mar 2023 | 10,31 | 10,42 | 10,19 | 10,19 | 9,94 | - |
29 mar 2023 | 10,23 | 10,29 | 10,05 | 10,05 | 9,80 | - |
28 mar 2023 | 9,97 | 10,18 | 9,96 | 9,96 | 9,71 | - |
27 mar 2023 | 9,95 | 9,97 | 9,74 | 9,74 | 9,50 | - |
24 mar 2023 | 9,89 | 9,90 | 9,70 | 9,70 | 9,46 | - |
23 mar 2023 | 10,01 | 10,03 | 9,64 | 9,64 | 9,40 | - |
22 mar 2023 | 10,11 | 10,16 | 9,74 | 9,74 | 9,50 | - |
21 mar 2023 | 9,93 | 10,20 | 9,93 | 9,94 | 9,70 | - |
20 mar 2023 | 9,67 | 9,89 | 9,61 | 9,68 | 9,44 | - |
17 mar 2023 | 9,83 | 10,05 | 9,64 | 9,64 | 9,40 | - |
16 mar 2023 | 9,76 | 9,86 | 9,63 | 9,63 | 9,39 | - |
15 mar 2023 | 10,35 | 10,35 | 9,52 | 9,52 | 9,28 | - |
14 mar 2023 | 10,37 | 10,45 | 10,11 | 10,11 | 9,86 | - |
13 mar 2023 | 10,78 | 10,78 | 10,06 | 10,12 | 9,87 | - |
10 mar 2023 | 10,63 | 10,81 | 10,47 | 10,47 | 10,21 | - |
09 mar 2023 | 10,74 | 10,86 | 10,51 | 10,51 | 10,24 | - |
08 mar 2023 | 10,67 | 10,84 | 10,53 | 10,53 | 10,27 | - |
07 mar 2023 | 10,93 | 10,95 | 10,47 | 10,47 | 10,21 | - |
06 mar 2023 | 10,80 | 11,02 | 10,70 | 10,70 | 10,44 | - |
03 mar 2023 | 11,35 | 11,36 | 10,61 | 10,61 | 10,35 | - |
02 mar 2023 | 10,97 | 11,31 | 10,95 | 11,14 | 10,86 | - |
01 mar 2023 | 11,52 | 11,52 | 10,78 | 10,78 | 10,52 | - |
28 feb 2023 | 11,43 | 11,60 | 11,24 | 11,24 | 10,96 | - |
27 feb 2023 | 11,52 | 11,52 | 11,23 | 11,23 | 10,95 | - |
24 feb 2023 | 11,50 | 11,58 | 11,26 | 11,26 | 10,98 | - |
23 feb 2023 | 11,24 | 11,56 | 11,24 | 11,31 | 11,03 | - |
22 feb 2023 | 11,30 | 11,32 | 11,06 | 11,06 | 10,79 | - |
21 feb 2023 | 11,59 | 11,59 | 11,10 | 11,10 | 10,83 | - |
20 feb 2023 | 11,47 | 11,63 | 11,39 | 11,39 | 11,10 | - |
17 feb 2023 | 11,79 | 11,81 | 11,34 | 11,34 | 11,06 | - |
16 feb 2023 | 11,68 | 11,88 | 11,64 | 11,64 | 11,35 | - |
15 feb 2023 | 11,59 | 11,62 | 11,42 | 11,42 | 11,14 | - |
14 feb 2023 | 11,79 | 11,80 | 11,30 | 11,36 | 11,08 | - |
13 feb 2023 | 12,32 | 12,32 | 11,56 | 11,56 | 11,28 | 430 |
10 feb 2023 | 11,82 | 12,34 | 11,82 | 12,01 | 11,71 | 10 |
09 feb 2023 | 11,86 | 11,93 | 11,60 | 11,60 | 11,32 | - |
08 feb 2023 | 12,10 | 12,23 | 11,57 | 11,57 | 11,29 | - |
07 feb 2023 | 11,86 | 12,02 | 11,85 | 11,85 | 11,56 | - |
06 feb 2023 | 11,90 | 12,07 | 11,63 | 11,63 | 11,34 | - |
03 feb 2023 | 12,02 | 12,13 | 11,69 | 11,69 | 11,41 | - |
02 feb 2023 | 12,36 | 12,39 | 11,78 | 11,78 | 11,49 | - |
01 feb 2023 | 12,49 | 12,54 | 12,16 | 12,16 | 11,86 | - |
31 ene 2023 | 12,48 | 12,55 | 12,27 | 12,27 | 11,96 | - |
30 ene 2023 | 12,45 | 12,61 | 12,26 | 12,26 | 11,95 | - |
27 ene 2023 | 12,61 | 12,74 | 12,34 | 12,34 | 12,03 | 500 |
26 ene 2023 | 12,59 | 12,61 | 12,37 | 12,37 | 12,06 | - |
25 ene 2023 | 12,70 | 12,76 | 12,34 | 12,34 | 12,03 | - |
24 ene 2023 | 12,94 | 12,94 | 12,48 | 12,48 | 12,17 | - |
23 ene 2023 | 12,78 | 12,92 | 12,65 | 12,65 | 12,34 | - |
20 ene 2023 | 12,54 | 12,73 | 12,53 | 12,53 | 12,22 | - |
19 ene 2023 | 12,47 | 12,48 | 12,27 | 12,27 | 11,97 | - |
18 ene 2023 | 12,49 | 12,60 | 12,24 | 12,24 | 11,94 | - |
17 ene 2023 | 12,69 | 12,70 | 12,23 | 12,23 | 11,93 | - |
16 ene 2023 | 12,53 | 12,86 | 12,43 | 12,43 | 12,12 | - |
13 ene 2023 | 12,76 | 12,93 | 12,31 | 12,31 | 12,01 | - |
12 ene 2023 | 12,52 | 12,77 | 12,51 | 12,51 | 12,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |