Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 10,85 | 10,87 | 10,82 | 10,86 | 10,86 | 134.800 |
03 jul 2024 | 10,83 | 10,85 | 10,79 | 10,83 | 10,83 | 104.700 |
02 jul 2024 | 10,77 | 10,82 | 10,77 | 10,80 | 10,80 | 162.900 |
01 jul 2024 | 10,83 | 10,83 | 10,76 | 10,80 | 10,80 | 152.100 |
28 jun 2024 | 10,84 | 10,85 | 10,77 | 10,85 | 10,85 | 118.700 |
27 jun 2024 | 10,79 | 10,80 | 10,75 | 10,80 | 10,80 | 108.800 |
26 jun 2024 | 10,71 | 10,76 | 10,71 | 10,76 | 10,76 | 111.600 |
25 jun 2024 | 10,73 | 10,75 | 10,72 | 10,74 | 10,74 | 125.000 |
24 jun 2024 | 10,76 | 10,79 | 10,71 | 10,73 | 10,73 | 149.800 |
21 jun 2024 | 10,79 | 10,79 | 10,72 | 10,73 | 10,73 | 101.300 |
20 jun 2024 | 10,82 | 10,82 | 10,76 | 10,78 | 10,78 | 131.500 |
18 jun 2024 | 10,82 | 10,86 | 10,82 | 10,83 | 10,83 | 122.200 |
17 jun 2024 | 10,77 | 10,83 | 10,76 | 10,81 | 10,81 | 101.400 |
14 jun 2024 | 10,79 | 10,85 | 10,75 | 10,82 | 10,82 | 110.400 |
14 jun 2024 | 0.053 Dividendo | |||||
13 jun 2024 | 10,84 | 10,90 | 10,82 | 10,86 | 10,81 | 209.700 |
12 jun 2024 | 10,90 | 10,94 | 10,79 | 10,80 | 10,75 | 334.400 |
11 jun 2024 | 10,80 | 10,84 | 10,80 | 10,83 | 10,78 | 116.600 |
10 jun 2024 | 10,75 | 10,79 | 10,70 | 10,79 | 10,74 | 89.800 |
07 jun 2024 | 10,64 | 10,72 | 10,64 | 10,70 | 10,65 | 154.400 |
06 jun 2024 | 10,75 | 10,76 | 10,70 | 10,73 | 10,68 | 146.800 |
05 jun 2024 | 10,64 | 10,71 | 10,63 | 10,70 | 10,65 | 103.900 |
04 jun 2024 | 10,62 | 10,67 | 10,60 | 10,64 | 10,59 | 182.200 |
03 jun 2024 | 10,73 | 10,73 | 10,56 | 10,58 | 10,53 | 218.000 |
31 may 2024 | 10,56 | 10,60 | 10,55 | 10,59 | 10,54 | 142.200 |
30 may 2024 | 10,55 | 10,58 | 10,52 | 10,54 | 10,49 | 119.200 |
29 may 2024 | 10,66 | 10,66 | 10,53 | 10,55 | 10,50 | 170.300 |
28 may 2024 | 10,74 | 10,78 | 10,62 | 10,66 | 10,61 | 128.300 |
24 may 2024 | 10,68 | 10,74 | 10,65 | 10,73 | 10,68 | 66.000 |
23 may 2024 | 10,71 | 10,72 | 10,63 | 10,65 | 10,60 | 113.100 |
22 may 2024 | 10,84 | 10,84 | 10,71 | 10,71 | 10,66 | 84.100 |
21 may 2024 | 10,77 | 10,82 | 10,76 | 10,81 | 10,76 | 190.300 |
20 may 2024 | 10,76 | 10,78 | 10,73 | 10,77 | 10,72 | 131.800 |
17 may 2024 | 10,75 | 10,77 | 10,66 | 10,73 | 10,68 | 132.700 |
16 may 2024 | 10,72 | 10,76 | 10,71 | 10,72 | 10,67 | 151.300 |
15 may 2024 | 10,71 | 10,76 | 10,70 | 10,72 | 10,67 | 190.300 |
14 may 2024 | 10,75 | 10,77 | 10,66 | 10,66 | 10,61 | 182.100 |
14 may 2024 | 0.053 Dividendo | |||||
13 may 2024 | 10,85 | 10,85 | 10,76 | 10,78 | 10,67 | 119.400 |
10 may 2024 | 10,89 | 10,89 | 10,78 | 10,79 | 10,68 | 117.200 |
09 may 2024 | 10,92 | 10,92 | 10,85 | 10,88 | 10,77 | 128.900 |
08 may 2024 | 10,85 | 10,90 | 10,84 | 10,88 | 10,77 | 109.600 |
07 may 2024 | 10,84 | 10,88 | 10,82 | 10,85 | 10,74 | 198.500 |
06 may 2024 | 10,70 | 10,78 | 10,70 | 10,76 | 10,65 | 165.300 |
03 may 2024 | 10,63 | 10,70 | 10,63 | 10,69 | 10,59 | 146.000 |
02 may 2024 | 10,53 | 10,59 | 10,51 | 10,58 | 10,48 | 100.500 |
01 may 2024 | 10,50 | 10,58 | 10,50 | 10,54 | 10,44 | 132.000 |
30 abr 2024 | 10,50 | 10,53 | 10,50 | 10,50 | 10,40 | 120.800 |
29 abr 2024 | 10,55 | 10,57 | 10,54 | 10,56 | 10,46 | 77.100 |
26 abr 2024 | 10,51 | 10,58 | 10,51 | 10,55 | 10,45 | 86.500 |
25 abr 2024 | 10,55 | 10,55 | 10,51 | 10,52 | 10,42 | 158.600 |
24 abr 2024 | 10,62 | 10,66 | 10,60 | 10,60 | 10,50 | 100.500 |
23 abr 2024 | 10,60 | 10,67 | 10,60 | 10,64 | 10,54 | 60.600 |
22 abr 2024 | 10,64 | 10,66 | 10,60 | 10,61 | 10,51 | 122.400 |
19 abr 2024 | 10,66 | 10,71 | 10,63 | 10,65 | 10,55 | 134.300 |
18 abr 2024 | 10,77 | 10,77 | 10,64 | 10,64 | 10,54 | 111.000 |
17 abr 2024 | 10,71 | 10,76 | 10,69 | 10,73 | 10,63 | 120.800 |
16 abr 2024 | 10,64 | 10,75 | 10,64 | 10,70 | 10,60 | 98.400 |
15 abr 2024 | 10,76 | 10,79 | 10,70 | 10,71 | 10,61 | 146.200 |
12 abr 2024 | 10,85 | 10,87 | 10,81 | 10,82 | 10,71 | 80.400 |
12 abr 2024 | 0.053 Dividendo | |||||
11 abr 2024 | 10,82 | 10,88 | 10,79 | 10,85 | 10,69 | 119.100 |
10 abr 2024 | 10,88 | 10,88 | 10,82 | 10,84 | 10,68 | 163.800 |
09 abr 2024 | 10,95 | 10,96 | 10,88 | 10,96 | 10,80 | 127.400 |
08 abr 2024 | 10,85 | 10,92 | 10,85 | 10,88 | 10,72 | 47.000 |
05 abr 2024 | 10,87 | 10,87 | 10,84 | 10,86 | 10,70 | 61.300 |
04 abr 2024 | 10,89 | 10,92 | 10,88 | 10,90 | 10,74 | 68.900 |
03 abr 2024 | 10,85 | 10,88 | 10,83 | 10,88 | 10,72 | 141.100 |
02 abr 2024 | 10,92 | 10,93 | 10,83 | 10,90 | 10,74 | 247.900 |
01 abr 2024 | 11,06 | 11,08 | 10,95 | 10,96 | 10,80 | 129.600 |
28 mar 2024 | 10,99 | 11,06 | 10,96 | 11,06 | 10,90 | 159.100 |
27 mar 2024 | 10,98 | 11,01 | 10,95 | 11,01 | 10,85 | 108.800 |
26 mar 2024 | 11,00 | 11,01 | 10,96 | 10,98 | 10,82 | 115.800 |
25 mar 2024 | 11,05 | 11,05 | 11,00 | 11,00 | 10,84 | 97.300 |
22 mar 2024 | 11,08 | 11,09 | 11,01 | 11,04 | 10,88 | 77.300 |
21 mar 2024 | 11,04 | 11,07 | 11,00 | 11,01 | 10,85 | 153.300 |
20 mar 2024 | 11,08 | 11,08 | 11,00 | 11,02 | 10,86 | 106.600 |
19 mar 2024 | 11,06 | 11,08 | 11,02 | 11,04 | 10,88 | 123.800 |
18 mar 2024 | 11,00 | 11,07 | 11,00 | 11,05 | 10,89 | 100.000 |
15 mar 2024 | 10,97 | 10,99 | 10,94 | 10,99 | 10,83 | 105.700 |
14 mar 2024 | 11,05 | 11,06 | 10,96 | 10,97 | 10,81 | 242.800 |
14 mar 2024 | 0.053 Dividendo | |||||
13 mar 2024 | 11,18 | 11,21 | 11,08 | 11,08 | 10,87 | 360.300 |
12 mar 2024 | 11,27 | 11,27 | 11,17 | 11,21 | 10,99 | 230.600 |
11 mar 2024 | 11,30 | 11,30 | 11,22 | 11,27 | 11,05 | 98.400 |
08 mar 2024 | 11,17 | 11,25 | 11,17 | 11,25 | 11,03 | 203.400 |
07 mar 2024 | 11,16 | 11,20 | 11,13 | 11,20 | 10,98 | 200.800 |
06 mar 2024 | 11,26 | 11,26 | 11,14 | 11,16 | 10,94 | 267.300 |
05 mar 2024 | 11,21 | 11,24 | 11,17 | 11,20 | 10,98 | 266.400 |
04 mar 2024 | 11,27 | 11,29 | 11,18 | 11,22 | 11,00 | 284.000 |
01 mar 2024 | 11,20 | 11,27 | 11,17 | 11,24 | 11,02 | 214.700 |
29 feb 2024 | 11,18 | 11,18 | 11,11 | 11,16 | 10,94 | 209.200 |
28 feb 2024 | 11,04 | 11,12 | 11,03 | 11,10 | 10,89 | 247.600 |
27 feb 2024 | 11,07 | 11,07 | 11,01 | 11,03 | 10,82 | 125.900 |
26 feb 2024 | 11,14 | 11,14 | 11,03 | 11,06 | 10,85 | 211.100 |
23 feb 2024 | 11,13 | 11,13 | 11,08 | 11,08 | 10,87 | 151.700 |
22 feb 2024 | 11,17 | 11,17 | 11,08 | 11,13 | 10,91 | 216.200 |
21 feb 2024 | 11,08 | 11,13 | 11,07 | 11,10 | 10,89 | 223.000 |
20 feb 2024 | 11,05 | 11,13 | 11,00 | 11,11 | 10,90 | 432.100 |
16 feb 2024 | 11,02 | 11,02 | 10,90 | 10,99 | 10,78 | 443.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |