Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 10,78 | 10,79 | 10,73 | 10,73 | 10,73 | 20.649 |
22 may 2024 | 10,83 | 10,83 | 10,77 | 10,78 | 10,78 | 27.400 |
21 may 2024 | 10,90 | 10,90 | 10,83 | 10,83 | 10,83 | 46.200 |
20 may 2024 | 10,89 | 10,89 | 10,87 | 10,89 | 10,89 | 38.400 |
17 may 2024 | 10,86 | 10,90 | 10,85 | 10,88 | 10,88 | 81.700 |
16 may 2024 | 10,85 | 10,87 | 10,84 | 10,85 | 10,85 | 49.400 |
15 may 2024 | 10,84 | 10,85 | 10,81 | 10,85 | 10,85 | 97.800 |
14 may 2024 | 10,82 | 10,82 | 10,78 | 10,80 | 10,80 | 42.300 |
14 may 2024 | 0.049 Dividendo | |||||
13 may 2024 | 10,85 | 10,87 | 10,83 | 10,83 | 10,78 | 27.500 |
10 may 2024 | 10,84 | 10,87 | 10,82 | 10,84 | 10,79 | 56.100 |
09 may 2024 | 10,88 | 10,89 | 10,86 | 10,89 | 10,84 | 44.900 |
08 may 2024 | 10,85 | 10,88 | 10,84 | 10,88 | 10,83 | 45.700 |
07 may 2024 | 10,84 | 10,86 | 10,78 | 10,83 | 10,78 | 226.200 |
06 may 2024 | 10,80 | 10,84 | 10,80 | 10,81 | 10,76 | 31.300 |
03 may 2024 | 10,76 | 10,79 | 10,70 | 10,78 | 10,73 | 102.000 |
02 may 2024 | 10,69 | 10,70 | 10,65 | 10,67 | 10,62 | 38.200 |
01 may 2024 | 10,69 | 10,69 | 10,66 | 10,67 | 10,62 | 31.800 |
30 abr 2024 | 10,62 | 10,65 | 10,60 | 10,64 | 10,59 | 57.200 |
29 abr 2024 | 10,60 | 10,63 | 10,60 | 10,63 | 10,58 | 40.000 |
26 abr 2024 | 10,60 | 10,60 | 10,57 | 10,58 | 10,53 | 55.900 |
25 abr 2024 | 10,60 | 10,60 | 10,57 | 10,60 | 10,55 | 47.900 |
24 abr 2024 | 10,65 | 10,66 | 10,63 | 10,64 | 10,59 | 31.700 |
23 abr 2024 | 10,69 | 10,69 | 10,63 | 10,65 | 10,60 | 125.100 |
22 abr 2024 | 10,68 | 10,72 | 10,65 | 10,66 | 10,61 | 88.100 |
19 abr 2024 | 10,71 | 10,74 | 10,69 | 10,69 | 10,64 | 48.000 |
18 abr 2024 | 10,67 | 10,71 | 10,67 | 10,68 | 10,63 | 16.200 |
17 abr 2024 | 10,70 | 10,70 | 10,67 | 10,69 | 10,64 | 65.400 |
16 abr 2024 | 10,64 | 10,70 | 10,61 | 10,69 | 10,64 | 54.700 |
15 abr 2024 | 10,67 | 10,68 | 10,65 | 10,65 | 10,60 | 70.200 |
12 abr 2024 | 10,71 | 10,73 | 10,70 | 10,70 | 10,65 | 32.700 |
12 abr 2024 | 0.049 Dividendo | |||||
11 abr 2024 | 10,74 | 10,75 | 10,71 | 10,73 | 10,63 | 74.100 |
10 abr 2024 | 10,72 | 10,83 | 10,72 | 10,74 | 10,64 | 105.600 |
09 abr 2024 | 10,84 | 10,88 | 10,84 | 10,84 | 10,74 | 49.300 |
08 abr 2024 | 10,86 | 10,86 | 10,84 | 10,85 | 10,75 | 55.500 |
05 abr 2024 | 10,90 | 10,90 | 10,86 | 10,86 | 10,76 | 46.800 |
04 abr 2024 | 10,95 | 10,95 | 10,91 | 10,92 | 10,82 | 33.100 |
03 abr 2024 | 10,88 | 10,95 | 10,85 | 10,91 | 10,81 | 103.500 |
02 abr 2024 | 10,90 | 10,95 | 10,81 | 10,94 | 10,84 | 123.200 |
01 abr 2024 | 10,98 | 10,98 | 10,91 | 10,97 | 10,87 | 78.700 |
28 mar 2024 | 10,92 | 10,95 | 10,91 | 10,95 | 10,85 | 28.100 |
27 mar 2024 | 10,94 | 10,95 | 10,92 | 10,94 | 10,84 | 29.600 |
26 mar 2024 | 10,90 | 10,95 | 10,90 | 10,91 | 10,81 | 24.800 |
25 mar 2024 | 10,91 | 10,95 | 10,88 | 10,90 | 10,80 | 79.100 |
22 mar 2024 | 11,00 | 11,00 | 10,92 | 10,93 | 10,83 | 38.300 |
21 mar 2024 | 10,96 | 10,97 | 10,90 | 10,92 | 10,82 | 43.100 |
20 mar 2024 | 10,99 | 10,99 | 10,91 | 10,95 | 10,85 | 99.100 |
19 mar 2024 | 10,99 | 11,00 | 10,96 | 11,00 | 10,90 | 100.200 |
18 mar 2024 | 10,92 | 10,98 | 10,92 | 10,94 | 10,84 | 78.800 |
15 mar 2024 | 10,91 | 10,92 | 10,89 | 10,92 | 10,82 | 43.600 |
14 mar 2024 | 10,99 | 10,99 | 10,91 | 10,91 | 10,81 | 31.200 |
14 mar 2024 | 0.049 Dividendo | |||||
13 mar 2024 | 11,08 | 11,08 | 11,03 | 11,03 | 10,88 | 39.900 |
12 mar 2024 | 11,00 | 11,03 | 10,96 | 11,01 | 10,86 | 88.200 |
11 mar 2024 | 10,94 | 10,99 | 10,94 | 10,99 | 10,84 | 35.900 |
08 mar 2024 | 10,98 | 10,98 | 10,92 | 10,97 | 10,82 | 115.000 |
07 mar 2024 | 10,96 | 10,96 | 10,90 | 10,96 | 10,81 | 60.700 |
06 mar 2024 | 10,94 | 10,99 | 10,87 | 10,94 | 10,79 | 143.800 |
05 mar 2024 | 10,97 | 10,98 | 10,91 | 10,97 | 10,82 | 78.700 |
04 mar 2024 | 10,89 | 10,96 | 10,89 | 10,92 | 10,77 | 66.600 |
01 mar 2024 | 10,89 | 10,95 | 10,85 | 10,95 | 10,80 | 50.400 |
29 feb 2024 | 10,90 | 10,95 | 10,89 | 10,92 | 10,77 | 63.700 |
28 feb 2024 | 10,89 | 10,93 | 10,87 | 10,90 | 10,75 | 62.300 |
27 feb 2024 | 10,94 | 10,94 | 10,88 | 10,88 | 10,73 | 68.600 |
26 feb 2024 | 11,01 | 11,02 | 10,93 | 10,94 | 10,79 | 43.500 |
23 feb 2024 | 10,98 | 11,08 | 10,98 | 10,99 | 10,84 | 20.500 |
22 feb 2024 | 10,96 | 11,12 | 10,96 | 11,01 | 10,86 | 106.500 |
21 feb 2024 | 10,93 | 11,03 | 10,93 | 10,95 | 10,80 | 77.400 |
20 feb 2024 | 10,94 | 10,96 | 10,91 | 10,92 | 10,77 | 77.400 |
16 feb 2024 | 10,94 | 10,96 | 10,88 | 10,96 | 10,81 | 60.000 |
15 feb 2024 | 10,90 | 10,97 | 10,89 | 10,96 | 10,81 | 62.400 |
14 feb 2024 | 10,88 | 10,92 | 10,85 | 10,92 | 10,77 | 70.100 |
14 feb 2024 | 0.043 Dividendo | |||||
13 feb 2024 | 10,91 | 10,94 | 10,90 | 10,91 | 10,72 | 86.300 |
12 feb 2024 | 10,95 | 11,02 | 10,92 | 11,02 | 10,83 | 108.000 |
09 feb 2024 | 10,97 | 10,97 | 10,94 | 10,95 | 10,76 | 37.800 |
08 feb 2024 | 10,92 | 10,95 | 10,90 | 10,94 | 10,75 | 52.300 |
07 feb 2024 | 10,97 | 11,00 | 10,93 | 10,93 | 10,74 | 115.200 |
06 feb 2024 | 10,92 | 11,00 | 10,92 | 10,99 | 10,80 | 81.000 |
05 feb 2024 | 10,95 | 10,99 | 10,92 | 10,92 | 10,73 | 82.400 |
02 feb 2024 | 11,04 | 11,04 | 10,98 | 11,03 | 10,84 | 88.200 |
01 feb 2024 | 11,07 | 11,17 | 11,04 | 11,10 | 10,91 | 59.400 |
31 ene 2024 | 11,01 | 11,07 | 10,98 | 11,00 | 10,81 | 72.500 |
30 ene 2024 | 11,04 | 11,08 | 10,96 | 10,96 | 10,77 | 69.900 |
29 ene 2024 | 10,93 | 10,98 | 10,89 | 10,98 | 10,79 | 61.200 |
26 ene 2024 | 10,90 | 10,90 | 10,87 | 10,87 | 10,68 | 47.400 |
25 ene 2024 | 10,89 | 10,96 | 10,89 | 10,93 | 10,74 | 77.500 |
24 ene 2024 | 10,84 | 10,89 | 10,76 | 10,82 | 10,63 | 67.500 |
23 ene 2024 | 10,76 | 10,83 | 10,76 | 10,77 | 10,58 | 82.800 |
22 ene 2024 | 10,81 | 10,83 | 10,77 | 10,78 | 10,59 | 45.100 |
19 ene 2024 | 10,75 | 10,77 | 10,61 | 10,75 | 10,56 | 93.600 |
18 ene 2024 | 10,74 | 10,83 | 10,70 | 10,71 | 10,52 | 149.900 |
17 ene 2024 | 10,86 | 10,87 | 10,81 | 10,84 | 10,65 | 54.200 |
16 ene 2024 | 11,03 | 11,05 | 10,89 | 10,89 | 10,70 | 48.900 |
12 ene 2024 | 11,10 | 11,11 | 11,02 | 11,05 | 10,86 | 29.800 |
11 ene 2024 | 11,03 | 11,06 | 11,00 | 11,04 | 10,85 | 37.900 |
11 ene 2024 | 0.043 Dividendo | |||||
10 ene 2024 | 11,07 | 11,13 | 11,04 | 11,07 | 10,84 | 63.200 |
09 ene 2024 | 11,15 | 11,18 | 11,06 | 11,07 | 10,84 | 64.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |