Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 1000 |
13 jun 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 300 |
12 jun 2024 | 10,93 | 10,94 | 10,93 | 10,94 | 10,94 | 324.500 |
11 jun 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
10 jun 2024 | 10,92 | 10,95 | 10,92 | 10,92 | 10,92 | 3800 |
07 jun 2024 | 10,93 | 10,94 | 10,92 | 10,92 | 10,92 | 1700 |
06 jun 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
05 jun 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 75.400 |
04 jun 2024 | 10,92 | 10,93 | 10,92 | 10,93 | 10,93 | 200 |
03 jun 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
31 may 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 1400 |
30 may 2024 | 10,91 | 10,92 | 10,91 | 10,92 | 10,92 | 527.500 |
29 may 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
28 may 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
24 may 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 800 |
23 may 2024 | 10,93 | 10,94 | 10,93 | 10,94 | 10,94 | 300 |
22 may 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 300 |
21 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
20 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
17 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 100 |
16 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
15 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 51.100 |
14 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
13 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
10 may 2024 | 10,89 | 10,90 | 10,89 | 10,89 | 10,89 | 100.300 |
09 may 2024 | 10,89 | 10,90 | 10,84 | 10,84 | 10,84 | 512.700 |
08 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 4400 |
07 may 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 800 |
06 may 2024 | 10,90 | 10,90 | 10,89 | 10,89 | 10,89 | 11.100 |
03 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
02 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
01 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 300 |
30 abr 2024 | 10,91 | 11,04 | 10,91 | 11,04 | 11,04 | 700 |
29 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
26 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
25 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 1800 |
24 abr 2024 | 10,86 | 10,88 | 10,86 | 10,88 | 10,88 | 202.500 |
23 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 5500 |
22 abr 2024 | 10,86 | 10,86 | 10,85 | 10,86 | 10,86 | 4500 |
19 abr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
18 abr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 2800 |
17 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
16 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 1400 |
15 abr 2024 | 10,83 | 10,85 | 10,83 | 10,85 | 10,85 | 11.000 |
12 abr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
11 abr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 100 |
10 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
09 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 100 |
08 abr 2024 | 10,88 | 10,88 | 10,83 | 10,85 | 10,85 | 8600 |
05 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
04 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 300 |
03 abr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 300 |
02 abr 2024 | 10,88 | 10,88 | 10,83 | 10,83 | 10,83 | 700 |
01 abr 2024 | 10,81 | 10,83 | 10,81 | 10,83 | 10,83 | 300 |
28 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 100.100 |
27 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
26 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 300 |
25 mar 2024 | 10,85 | 10,85 | 10,81 | 10,82 | 10,82 | 5000 |
22 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 1600 |
21 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
20 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 400 |
19 mar 2024 | 10,80 | 10,80 | 10,79 | 10,79 | 10,79 | 2500 |
18 mar 2024 | 10,79 | 10,81 | 10,79 | 10,81 | 10,81 | 3600 |
15 mar 2024 | 10,79 | 10,80 | 10,79 | 10,80 | 10,80 | 15.400 |
14 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
13 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 11.700 |
12 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | 7900 |
11 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
08 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
07 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
06 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
05 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
04 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 200 |
01 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 75.000 |
29 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
28 feb 2024 | 10,77 | 10,77 | 10,76 | 10,76 | 10,76 | 13.400 |
27 feb 2024 | 10,86 | 10,86 | 10,77 | 10,77 | 10,77 | 184.200 |
26 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 424.000 |
23 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
22 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
21 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 1000 |
20 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | 1000 |
16 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 201.900 |
15 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
14 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
13 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
12 feb 2024 | 10,75 | 10,76 | 10,75 | 10,75 | 10,75 | 42.800 |
09 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 100 |
08 feb 2024 | 10,88 | 10,89 | 10,69 | 10,79 | 10,79 | 1500 |
07 feb 2024 | 10,75 | 10,75 | 10,69 | 10,69 | 10,69 | 400 |
06 feb 2024 | 10,75 | 10,75 | 10,74 | 10,75 | 10,75 | 1100 |
05 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | 1000 |
02 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
01 feb 2024 | 10,59 | 10,72 | 10,59 | 10,72 | 10,72 | 300 |
31 ene 2024 | 10,70 | 10,70 | 10,69 | 10,69 | 10,69 | 5500 |
30 ene 2024 | 10,72 | 10,72 | 10,70 | 10,70 | 10,70 | 500.100 |
29 ene 2024 | 10,70 | 10,71 | 10,69 | 10,71 | 10,71 | 89.400 |
26 ene 2024 | 10,71 | 10,71 | 10,70 | 10,70 | 10,70 | 400 |
25 ene 2024 | 10,72 | 10,72 | 10,70 | 10,70 | 10,70 | 8900 |
24 ene 2024 | 10,70 | 10,71 | 10,69 | 10,70 | 10,70 | 77.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |