Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
25 jun 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
24 jun 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
21 jun 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
20 jun 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
18 jun 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
17 jun 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
14 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
13 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
12 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
11 jun 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
10 jun 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
07 jun 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
06 jun 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
05 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
04 jun 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
03 jun 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
31 may 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
30 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
29 may 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
28 may 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
24 may 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
23 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
22 may 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
21 may 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
20 may 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
17 may 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
16 may 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
15 may 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
14 may 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
13 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
10 may 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
09 may 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
08 may 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
07 may 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
06 may 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
03 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
02 may 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
01 may 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
30 abr 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
29 abr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
26 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
25 abr 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
24 abr 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
23 abr 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
22 abr 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,69 | - |
19 abr 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | - |
18 abr 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,67 | - |
17 abr 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
16 abr 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
15 abr 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
12 abr 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
11 abr 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
10 abr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
09 abr 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
08 abr 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
05 abr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
04 abr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
03 abr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
02 abr 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
01 abr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
28 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
27 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
26 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
25 mar 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
22 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
21 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
20 mar 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
19 mar 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
18 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
15 mar 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
14 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
13 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
12 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
11 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
08 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
07 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
06 mar 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
05 mar 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
04 mar 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
01 mar 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
29 feb 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
28 feb 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | - |
27 feb 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
26 feb 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
23 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
22 feb 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
21 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
20 feb 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
16 feb 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,68 | - |
15 feb 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
14 feb 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,61 | - |
13 feb 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,54 | - |
12 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
09 feb 2024 | 9,62 | 9,62 | 9,62 | 9,62 | 9,62 | - |
08 feb 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
07 feb 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
06 feb 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,61 | - |
05 feb 2024 | 9,43 | 9,43 | 9,43 | 9,43 | 9,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |