Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 9,38 | 9,72 | 9,14 | 9,56 | 9,56 | 26.800 |
15 may 2024 | 9,38 | 9,38 | 9,22 | 9,38 | 9,38 | 5199 |
14 may 2024 | 9,30 | 9,36 | 9,20 | 9,30 | 9,30 | 11.739 |
13 may 2024 | 9,38 | 9,38 | 9,10 | 9,10 | 9,10 | 8088 |
10 may 2024 | 9,12 | 9,36 | 9,12 | 9,20 | 9,20 | 9425 |
08 may 2024 | 9,40 | 9,40 | 9,12 | 9,18 | 9,18 | 13.332 |
07 may 2024 | 9,14 | 9,40 | 9,14 | 9,40 | 9,40 | 10.738 |
06 may 2024 | 9,10 | 9,12 | 9,10 | 9,10 | 9,10 | 70.366 |
03 may 2024 | 9,36 | 9,36 | 9,08 | 9,12 | 9,12 | 50.076 |
02 may 2024 | 9,72 | 9,72 | 8,88 | 9,30 | 9,30 | 86.062 |
30 abr 2024 | 9,70 | 9,72 | 9,52 | 9,52 | 9,52 | 32.861 |
29 abr 2024 | 9,98 | 10,35 | 9,76 | 9,76 | 9,76 | 45.881 |
26 abr 2024 | 9,78 | 10,50 | 9,78 | 9,98 | 9,98 | 37.970 |
25 abr 2024 | 10,80 | 10,80 | 9,90 | 10,20 | 10,20 | 41.987 |
24 abr 2024 | 9,90 | 10,50 | 9,50 | 10,30 | 10,30 | 528.732 |
23 abr 2024 | 10,70 | 11,00 | 10,60 | 11,00 | 11,00 | 6233 |
22 abr 2024 | 10,80 | 11,00 | 10,55 | 10,65 | 10,65 | 31.191 |
19 abr 2024 | 11,10 | 11,10 | 10,80 | 11,10 | 11,10 | 6138 |
18 abr 2024 | 10,90 | 11,00 | 10,90 | 11,00 | 11,00 | 40.675 |
17 abr 2024 | 11,20 | 11,20 | 10,80 | 10,90 | 10,90 | 8201 |
16 abr 2024 | 10,85 | 11,05 | 10,80 | 10,95 | 10,95 | 10.345 |
15 abr 2024 | 11,40 | 11,40 | 10,85 | 11,10 | 11,10 | 13.072 |
12 abr 2024 | 11,15 | 11,55 | 11,15 | 11,20 | 11,20 | 24.531 |
11 abr 2024 | 10,70 | 11,55 | 10,70 | 11,45 | 11,45 | 22.260 |
10 abr 2024 | 11,30 | 11,75 | 11,30 | 11,50 | 11,50 | 1930 |
09 abr 2024 | 12,00 | 12,00 | 11,40 | 11,50 | 11,50 | 17.179 |
08 abr 2024 | 11,00 | 11,75 | 11,00 | 11,40 | 11,40 | 589.757 |
05 abr 2024 | 10,80 | 11,50 | 10,80 | 11,15 | 11,15 | 11.484 |
04 abr 2024 | 11,25 | 11,25 | 10,95 | 11,15 | 11,15 | 38.262 |
03 abr 2024 | 10,80 | 10,90 | 10,55 | 10,80 | 10,80 | 15.094 |
02 abr 2024 | 11,95 | 11,95 | 11,05 | 11,10 | 11,10 | 28.295 |
27 mar 2024 | 11,98 | 11,98 | 11,22 | 11,88 | 11,88 | 1900 |
26 mar 2024 | 11,20 | 11,54 | 10,82 | 11,24 | 11,24 | 17.369 |
25 mar 2024 | 11,32 | 11,70 | 11,26 | 11,28 | 11,28 | 67.144 |
22 mar 2024 | 11,30 | 11,78 | 11,30 | 11,30 | 11,30 | 104.377 |
21 mar 2024 | 13,00 | 13,00 | 11,68 | 11,72 | 11,72 | 141.652 |
20 mar 2024 | 11,94 | 11,94 | 11,72 | 11,76 | 11,76 | 617.861 |
19 mar 2024 | 12,00 | 12,36 | 11,94 | 11,94 | 11,94 | 15.216 |
18 mar 2024 | 13,00 | 13,00 | 12,00 | 12,02 | 12,02 | 48.276 |
15 mar 2024 | 11,84 | 13,00 | 11,52 | 12,98 | 12,98 | 133.691 |
14 mar 2024 | 11,60 | 11,82 | 11,60 | 11,78 | 11,78 | 21.949 |
13 mar 2024 | 11,56 | 11,70 | 11,32 | 11,60 | 11,60 | 137.542 |
12 mar 2024 | 10,90 | 11,10 | 10,90 | 10,90 | 10,90 | 101.444 |
11 mar 2024 | 11,40 | 11,40 | 10,88 | 10,88 | 10,88 | 16.125 |
08 mar 2024 | 11,00 | 11,26 | 10,98 | 11,22 | 11,22 | 84.344 |
07 mar 2024 | 10,30 | 11,24 | 10,30 | 11,20 | 11,20 | 12.693 |
06 mar 2024 | 11,58 | 11,58 | 11,24 | 11,30 | 11,30 | 17.325 |
05 mar 2024 | 11,82 | 11,82 | 11,16 | 11,30 | 11,30 | 25.412 |
04 mar 2024 | 11,46 | 11,46 | 11,14 | 11,30 | 11,30 | 12.288 |
01 mar 2024 | 11,84 | 11,84 | 11,24 | 11,46 | 11,46 | 226.577 |
29 feb 2024 | 11,10 | 11,50 | 10,70 | 10,98 | 10,98 | 191.270 |
28 feb 2024 | 10,50 | 10,60 | 10,24 | 10,60 | 10,60 | 21.080 |
27 feb 2024 | 10,50 | 10,56 | 10,20 | 10,56 | 10,56 | 29.482 |
26 feb 2024 | 10,12 | 10,70 | 9,90 | 10,50 | 10,50 | 97.143 |
23 feb 2024 | 10,38 | 10,40 | 10,08 | 10,34 | 10,34 | 23.138 |
22 feb 2024 | 10,20 | 10,54 | 10,20 | 10,38 | 10,38 | 12.279 |
21 feb 2024 | 10,40 | 10,44 | 10,20 | 10,44 | 10,44 | 13.124 |
20 feb 2024 | 9,79 | 10,40 | 9,79 | 10,40 | 10,40 | 2214 |
19 feb 2024 | 10,36 | 10,50 | 9,94 | 10,50 | 10,50 | 27.455 |
16 feb 2024 | 10,30 | 10,50 | 10,22 | 10,36 | 10,36 | 35.308 |
15 feb 2024 | 10,30 | 10,30 | 9,92 | 10,20 | 10,20 | 13.733 |
14 feb 2024 | 9,70 | 10,30 | 9,70 | 10,30 | 10,30 | 136.447 |
13 feb 2024 | 9,30 | 10,20 | 9,30 | 9,70 | 9,70 | 22.024 |
12 feb 2024 | 8,99 | 9,79 | 8,85 | 9,70 | 9,70 | 71.819 |
09 feb 2024 | 10,02 | 10,16 | 9,06 | 9,33 | 9,33 | 182.393 |
08 feb 2024 | 10,00 | 10,40 | 10,00 | 10,12 | 10,12 | 109.941 |
07 feb 2024 | 10,50 | 10,80 | 10,30 | 10,40 | 10,40 | 54.157 |
06 feb 2024 | 10,22 | 10,72 | 10,22 | 10,48 | 10,48 | 31.549 |
05 feb 2024 | 10,40 | 10,42 | 10,08 | 10,22 | 10,22 | 44.922 |
02 feb 2024 | 10,30 | 10,50 | 10,10 | 10,40 | 10,40 | 52.913 |
01 feb 2024 | 10,00 | 10,50 | 10,00 | 10,48 | 10,48 | 37.258 |
31 ene 2024 | 10,52 | 10,68 | 10,12 | 10,12 | 10,12 | 52.564 |
30 ene 2024 | 10,52 | 10,88 | 10,52 | 10,76 | 10,76 | 29.772 |
29 ene 2024 | 10,52 | 10,92 | 10,50 | 10,92 | 10,92 | 16.994 |
26 ene 2024 | 11,00 | 11,00 | 10,52 | 10,86 | 10,86 | 18.460 |
25 ene 2024 | 10,70 | 10,94 | 10,66 | 10,86 | 10,86 | 37.010 |
24 ene 2024 | 10,64 | 11,00 | 10,64 | 10,92 | 10,92 | 9970 |
23 ene 2024 | 10,50 | 11,00 | 10,50 | 10,96 | 10,96 | 54.611 |
22 ene 2024 | 11,60 | 11,64 | 10,66 | 10,98 | 10,98 | 68.278 |
19 ene 2024 | 10,64 | 11,58 | 10,56 | 11,30 | 11,30 | 135.478 |
18 ene 2024 | 10,00 | 10,76 | 10,00 | 10,66 | 10,66 | 46.383 |
17 ene 2024 | 10,86 | 10,86 | 10,40 | 10,74 | 10,74 | 38.986 |
16 ene 2024 | 10,36 | 10,88 | 9,78 | 10,88 | 10,88 | 276.110 |
15 ene 2024 | 10,50 | 10,50 | 10,40 | 10,40 | 10,40 | 56.043 |
12 ene 2024 | 10,58 | 10,94 | 10,46 | 10,60 | 10,60 | 68.872 |
11 ene 2024 | 11,00 | 11,00 | 10,56 | 10,56 | 10,56 | 98.277 |
10 ene 2024 | 10,50 | 11,00 | 10,50 | 11,00 | 11,00 | 47.968 |
09 ene 2024 | 11,00 | 11,00 | 10,62 | 10,88 | 10,88 | 28.777 |
08 ene 2024 | 11,36 | 11,36 | 10,50 | 11,00 | 11,00 | 28.343 |
05 ene 2024 | 10,54 | 11,30 | 10,54 | 11,30 | 11,30 | 37.730 |
04 ene 2024 | 10,00 | 10,86 | 10,00 | 10,86 | 10,86 | 32.938 |
03 ene 2024 | 11,54 | 11,54 | 10,86 | 10,86 | 10,86 | 254.131 |
02 ene 2024 | 12,00 | 12,00 | 11,10 | 11,10 | 11,10 | 116.538 |
29 dic 2023 | 12,30 | 12,40 | 11,60 | 12,00 | 12,00 | 83.505 |
28 dic 2023 | 11,80 | 11,94 | 11,46 | 11,94 | 11,94 | 47.963 |
27 dic 2023 | 11,56 | 11,60 | 11,22 | 11,58 | 11,58 | 20.325 |
22 dic 2023 | 12,00 | 12,00 | 11,12 | 11,54 | 11,54 | 61.800 |
21 dic 2023 | 11,96 | 12,62 | 11,56 | 11,98 | 11,98 | 142.045 |
20 dic 2023 | 10,90 | 11,78 | 10,52 | 11,76 | 11,76 | 66.144 |
19 dic 2023 | 10,50 | 10,90 | 10,42 | 10,90 | 10,90 | 39.812 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |