Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,50 | 11,70 | 11,42 | 11,66 | 11,66 | 2513 |
27 mar 2024 | 11,68 | 11,68 | 11,50 | 11,52 | 11,52 | 7025 |
26 mar 2024 | 11,60 | 11,62 | 11,50 | 11,52 | 11,52 | 1854 |
25 mar 2024 | 11,68 | 11,68 | 11,42 | 11,50 | 11,50 | 2387 |
22 mar 2024 | 11,50 | 11,50 | 11,40 | 11,40 | 11,40 | 3355 |
21 mar 2024 | 11,38 | 11,50 | 11,30 | 11,48 | 11,48 | 6086 |
20 mar 2024 | 11,40 | 11,50 | 11,36 | 11,50 | 11,50 | 5373 |
19 mar 2024 | 11,70 | 11,70 | 11,54 | 11,54 | 11,54 | 7854 |
18 mar 2024 | 11,60 | 11,60 | 11,36 | 11,40 | 11,40 | 2780 |
15 mar 2024 | 11,44 | 11,60 | 11,44 | 11,50 | 11,50 | 3316 |
14 mar 2024 | 11,50 | 11,70 | 11,44 | 11,44 | 11,44 | 2819 |
13 mar 2024 | 11,40 | 11,46 | 11,30 | 11,46 | 11,46 | 31.425 |
12 mar 2024 | 11,36 | 11,38 | 11,24 | 11,28 | 11,28 | 6091 |
11 mar 2024 | 11,28 | 11,38 | 11,28 | 11,34 | 11,34 | 2348 |
08 mar 2024 | 11,24 | 11,40 | 11,04 | 11,04 | 11,04 | 12.238 |
07 mar 2024 | 11,08 | 11,20 | 11,08 | 11,20 | 11,20 | 7131 |
06 mar 2024 | 11,26 | 11,26 | 11,08 | 11,16 | 11,16 | 476 |
05 mar 2024 | 11,04 | 11,16 | 11,04 | 11,16 | 11,16 | 2603 |
04 mar 2024 | 11,14 | 11,38 | 11,04 | 11,04 | 11,04 | 10.247 |
01 mar 2024 | 11,38 | 11,38 | 11,22 | 11,26 | 11,26 | 12.131 |
29 feb 2024 | 11,40 | 11,48 | 11,26 | 11,38 | 11,38 | 8617 |
28 feb 2024 | 11,10 | 11,40 | 11,00 | 11,40 | 11,40 | 3853 |
27 feb 2024 | 11,08 | 11,14 | 11,04 | 11,10 | 11,10 | 2170 |
26 feb 2024 | 11,16 | 11,24 | 10,98 | 11,00 | 11,00 | 25.244 |
23 feb 2024 | 11,16 | 11,24 | 11,02 | 11,22 | 11,22 | 7604 |
22 feb 2024 | 11,10 | 11,16 | 11,06 | 11,14 | 11,14 | 2321 |
21 feb 2024 | 11,24 | 11,30 | 11,04 | 11,10 | 11,10 | 2347 |
20 feb 2024 | 11,16 | 11,22 | 11,16 | 11,20 | 11,20 | 636 |
19 feb 2024 | 11,16 | 11,20 | 11,16 | 11,12 | 11,12 | 213 |
16 feb 2024 | 11,24 | 11,30 | 11,06 | 11,12 | 11,12 | 2635 |
15 feb 2024 | 11,10 | 11,28 | 11,04 | 11,04 | 11,04 | 5558 |
14 feb 2024 | 11,14 | 11,20 | 11,06 | 11,10 | 11,10 | 2331 |
13 feb 2024 | 11,12 | 11,18 | 11,08 | 11,10 | 11,10 | 2717 |
12 feb 2024 | 11,16 | 11,32 | 11,04 | 11,18 | 11,18 | 5484 |
09 feb 2024 | 11,20 | 11,32 | 11,06 | 11,12 | 11,12 | 2660 |
08 feb 2024 | 11,32 | 11,32 | 11,20 | 11,30 | 11,30 | 338 |
07 feb 2024 | 11,14 | 11,30 | 11,14 | 11,30 | 11,30 | 3131 |
06 feb 2024 | 11,10 | 11,20 | 11,02 | 11,12 | 11,12 | 14.702 |
05 feb 2024 | 11,20 | 11,28 | 11,06 | 11,12 | 11,12 | 3914 |
02 feb 2024 | 11,20 | 11,28 | 11,20 | 11,26 | 11,26 | 5154 |
01 feb 2024 | 11,26 | 11,26 | 11,18 | 11,20 | 11,20 | 3775 |
31 ene 2024 | 11,20 | 11,28 | 11,18 | 11,26 | 11,26 | 9951 |
30 ene 2024 | 11,20 | 11,30 | 11,20 | 11,20 | 11,20 | 1708 |
29 ene 2024 | 11,26 | 11,36 | 11,18 | 11,20 | 11,20 | 7114 |
26 ene 2024 | 11,38 | 11,38 | 11,32 | 11,32 | 11,32 | 11.488 |
25 ene 2024 | 11,20 | 11,36 | 11,20 | 11,26 | 11,26 | 2408 |
24 ene 2024 | 11,36 | 11,36 | 11,18 | 11,24 | 11,24 | 14.323 |
23 ene 2024 | 11,40 | 11,40 | 11,26 | 11,26 | 11,26 | 4881 |
22 ene 2024 | 11,44 | 11,46 | 11,28 | 11,30 | 11,30 | 2209 |
19 ene 2024 | 11,30 | 11,44 | 11,26 | 11,30 | 11,30 | 820 |
18 ene 2024 | 11,28 | 11,46 | 11,26 | 11,32 | 11,32 | 2642 |
17 ene 2024 | 11,40 | 11,44 | 11,40 | 11,42 | 11,42 | 550 |
16 ene 2024 | 11,74 | 11,74 | 11,40 | 11,44 | 11,44 | 1974 |
15 ene 2024 | 11,30 | 11,50 | 11,26 | 11,44 | 11,44 | 6208 |
12 ene 2024 | 11,38 | 11,38 | 11,28 | 11,30 | 11,30 | 4206 |
11 ene 2024 | 11,32 | 11,34 | 11,20 | 11,28 | 11,28 | 5928 |
10 ene 2024 | 11,34 | 11,36 | 11,20 | 11,32 | 11,32 | 1245 |
09 ene 2024 | 11,62 | 11,62 | 11,16 | 11,22 | 11,22 | 6188 |
08 ene 2024 | 11,70 | 11,70 | 11,06 | 11,38 | 11,38 | 13.257 |
05 ene 2024 | 11,52 | 11,74 | 11,52 | 11,62 | 11,62 | 3965 |
04 ene 2024 | 11,68 | 11,84 | 11,68 | 11,70 | 11,70 | 5934 |
03 ene 2024 | 11,80 | 11,80 | 11,70 | 11,74 | 11,74 | 3178 |
02 ene 2024 | 11,86 | 11,86 | 11,62 | 11,74 | 11,74 | 7548 |
29 dic 2023 | 11,60 | 11,82 | 11,60 | 11,78 | 11,78 | 15.986 |
28 dic 2023 | 11,66 | 11,80 | 11,54 | 11,74 | 11,74 | 10.976 |
27 dic 2023 | 11,32 | 11,60 | 11,32 | 11,54 | 11,54 | 18.915 |
22 dic 2023 | 11,40 | 11,52 | 11,38 | 11,48 | 11,48 | 35.968 |
21 dic 2023 | 11,32 | 11,48 | 11,30 | 11,40 | 11,40 | 9027 |
20 dic 2023 | 11,58 | 11,58 | 11,34 | 11,38 | 11,38 | 4531 |
19 dic 2023 | 11,12 | 11,30 | 11,12 | 11,28 | 11,28 | 4509 |
18 dic 2023 | 11,20 | 11,30 | 11,20 | 11,20 | 11,20 | 3845 |
18 dic 2023 | 0.107348 Dividendo | |||||
15 dic 2023 | 11,38 | 11,38 | 11,24 | 11,30 | 11,19 | 2166 |
14 dic 2023 | 11,32 | 11,34 | 11,20 | 11,30 | 11,19 | 8698 |
13 dic 2023 | 11,68 | 11,68 | 11,24 | 11,44 | 11,33 | 6185 |
12 dic 2023 | 11,72 | 11,72 | 11,54 | 11,58 | 11,47 | 3980 |
11 dic 2023 | 11,80 | 11,90 | 11,62 | 11,70 | 11,59 | 5989 |
08 dic 2023 | 12,10 | 12,10 | 11,82 | 11,82 | 11,71 | 4944 |
07 dic 2023 | 12,00 | 12,10 | 11,86 | 12,06 | 11,95 | 7441 |
06 dic 2023 | 11,90 | 12,16 | 11,90 | 12,06 | 11,95 | 15.233 |
05 dic 2023 | 11,52 | 11,90 | 11,50 | 11,88 | 11,77 | 10.388 |
04 dic 2023 | 11,66 | 11,84 | 11,62 | 11,74 | 11,63 | 24.890 |
01 dic 2023 | 11,52 | 11,70 | 11,50 | 11,66 | 11,55 | 14.432 |
30 nov 2023 | 11,46 | 11,50 | 11,36 | 11,42 | 11,31 | 25.715 |
29 nov 2023 | 11,42 | 11,62 | 11,40 | 11,56 | 11,45 | 23.529 |
28 nov 2023 | 11,38 | 11,50 | 11,30 | 11,50 | 11,39 | 10.550 |
27 nov 2023 | 11,26 | 11,36 | 11,20 | 11,34 | 11,23 | 18.981 |
24 nov 2023 | 11,20 | 11,30 | 11,16 | 11,26 | 11,15 | 16.938 |
23 nov 2023 | 11,00 | 11,20 | 11,00 | 11,10 | 10,99 | 9011 |
22 nov 2023 | 11,18 | 11,20 | 11,02 | 11,08 | 10,97 | 5953 |
21 nov 2023 | 11,32 | 11,32 | 11,10 | 11,18 | 11,07 | 18.614 |
20 nov 2023 | 11,06 | 11,32 | 11,06 | 11,28 | 11,17 | 4989 |
17 nov 2023 | 11,14 | 11,30 | 11,02 | 11,20 | 11,09 | 10.599 |
16 nov 2023 | 10,98 | 11,14 | 10,98 | 11,12 | 11,01 | 7848 |
15 nov 2023 | 11,28 | 11,28 | 11,06 | 11,14 | 11,03 | 27.525 |
14 nov 2023 | 11,22 | 11,22 | 11,16 | 11,18 | 11,07 | 1876 |
13 nov 2023 | 11,40 | 11,40 | 11,16 | 11,16 | 11,05 | 11.305 |
10 nov 2023 | 11,24 | 11,42 | 11,04 | 11,40 | 11,29 | 24.855 |
09 nov 2023 | 11,00 | 11,24 | 10,98 | 11,14 | 11,03 | 14.943 |
08 nov 2023 | 10,80 | 10,98 | 10,72 | 10,88 | 10,78 | 5939 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |