Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 16,53 | 17,24 | 16,05 | 16,16 | 16,16 | 100.492 |
25 sept 2023 | 15,55 | 16,58 | 15,55 | 16,53 | 16,53 | 171.900 |
22 sept 2023 | 15,62 | 15,89 | 15,47 | 15,65 | 15,65 | 62.300 |
21 sept 2023 | 15,64 | 15,88 | 15,31 | 15,55 | 15,55 | 64.200 |
20 sept 2023 | 16,02 | 16,22 | 15,75 | 15,84 | 15,84 | 125.000 |
19 sept 2023 | 15,74 | 15,95 | 15,64 | 15,93 | 15,93 | 127.000 |
18 sept 2023 | 15,70 | 15,78 | 15,21 | 15,69 | 15,69 | 178.100 |
15 sept 2023 | 15,63 | 16,23 | 15,63 | 16,14 | 16,14 | 90.800 |
14 sept 2023 | 15,84 | 15,98 | 15,65 | 15,86 | 15,86 | 44.300 |
13 sept 2023 | 15,84 | 16,08 | 15,40 | 15,66 | 15,66 | 108.900 |
12 sept 2023 | 15,79 | 15,95 | 15,56 | 15,81 | 15,81 | 109.100 |
11 sept 2023 | 15,19 | 15,82 | 15,05 | 15,82 | 15,82 | 86.300 |
08 sept 2023 | 15,02 | 15,12 | 14,60 | 14,80 | 14,80 | 71.900 |
07 sept 2023 | 15,84 | 15,88 | 15,05 | 15,10 | 15,10 | 61.600 |
06 sept 2023 | 15,83 | 16,13 | 15,60 | 15,96 | 15,96 | 85.300 |
05 sept 2023 | 15,26 | 15,88 | 15,02 | 15,80 | 15,80 | 126.300 |
01 sept 2023 | 15,19 | 15,35 | 14,80 | 15,34 | 15,34 | 96.900 |
31 ago 2023 | 14,99 | 15,06 | 14,74 | 15,06 | 15,06 | 136.400 |
30 ago 2023 | 14,79 | 15,00 | 14,73 | 14,96 | 14,96 | 151.800 |
29 ago 2023 | 14,46 | 14,92 | 14,08 | 14,79 | 14,79 | 156.300 |
28 ago 2023 | 13,91 | 14,58 | 13,64 | 14,46 | 14,46 | 106.700 |
25 ago 2023 | 13,70 | 14,17 | 13,32 | 13,83 | 13,83 | 74.200 |
24 ago 2023 | 14,03 | 14,04 | 13,41 | 13,68 | 13,68 | 56.900 |
23 ago 2023 | 14,06 | 14,20 | 13,77 | 14,07 | 14,07 | 61.500 |
22 ago 2023 | 13,88 | 14,30 | 13,58 | 14,10 | 14,10 | 46.200 |
21 ago 2023 | 13,83 | 13,95 | 13,16 | 13,69 | 13,69 | 53.800 |
18 ago 2023 | 13,36 | 14,00 | 13,36 | 13,98 | 13,98 | 33.400 |
17 ago 2023 | 13,29 | 13,83 | 13,09 | 13,54 | 13,54 | 71.800 |
16 ago 2023 | 13,61 | 14,03 | 13,15 | 13,25 | 13,25 | 100.000 |
15 ago 2023 | 13,25 | 14,04 | 13,15 | 13,64 | 13,64 | 103.200 |
14 ago 2023 | 14,69 | 14,84 | 12,98 | 13,61 | 13,61 | 178.200 |
11 ago 2023 | 14,27 | 14,71 | 13,99 | 14,61 | 14,61 | 48.200 |
10 ago 2023 | 15,15 | 15,29 | 14,19 | 14,36 | 14,36 | 101.100 |
09 ago 2023 | 14,00 | 15,39 | 13,81 | 14,99 | 14,99 | 265.800 |
08 ago 2023 | 12,93 | 15,05 | 12,75 | 14,04 | 14,04 | 887.200 |
07 ago 2023 | 11,06 | 11,10 | 10,51 | 10,70 | 10,70 | 58.900 |
04 ago 2023 | 11,08 | 11,17 | 10,85 | 11,02 | 11,02 | 40.600 |
03 ago 2023 | 10,69 | 11,10 | 10,50 | 11,05 | 11,05 | 51.800 |
02 ago 2023 | 10,90 | 10,97 | 10,45 | 10,80 | 10,80 | 63.400 |
01 ago 2023 | 11,21 | 11,40 | 10,66 | 10,99 | 10,99 | 59.600 |
31 jul 2023 | 11,00 | 11,40 | 10,97 | 11,29 | 11,29 | 25.200 |
28 jul 2023 | 11,19 | 11,22 | 10,64 | 10,85 | 10,85 | 63.100 |
27 jul 2023 | 11,13 | 11,13 | 10,83 | 11,01 | 11,01 | 40.200 |
26 jul 2023 | 10,57 | 11,09 | 10,40 | 10,99 | 10,99 | 67.400 |
25 jul 2023 | 10,69 | 10,71 | 10,23 | 10,59 | 10,59 | 51.400 |
24 jul 2023 | 10,80 | 10,88 | 10,51 | 10,63 | 10,63 | 11.600 |
21 jul 2023 | 11,02 | 11,02 | 10,60 | 10,77 | 10,77 | 16.200 |
20 jul 2023 | 10,91 | 11,09 | 10,84 | 10,93 | 10,93 | 25.700 |
19 jul 2023 | 10,90 | 11,42 | 10,71 | 10,92 | 10,92 | 23.000 |
18 jul 2023 | 10,78 | 10,95 | 10,72 | 10,84 | 10,84 | 13.600 |
17 jul 2023 | 10,77 | 11,01 | 10,52 | 10,76 | 10,76 | 23.300 |
14 jul 2023 | 10,85 | 10,85 | 10,63 | 10,79 | 10,79 | 47.000 |
13 jul 2023 | 10,22 | 10,85 | 10,18 | 10,75 | 10,75 | 53.100 |
12 jul 2023 | 10,16 | 10,21 | 9,95 | 10,12 | 10,12 | 29.200 |
11 jul 2023 | 10,00 | 10,18 | 9,86 | 9,92 | 9,92 | 23.400 |
10 jul 2023 | 9,95 | 10,22 | 9,89 | 9,95 | 9,95 | 19.700 |
07 jul 2023 | 9,70 | 10,09 | 9,70 | 9,93 | 9,93 | 21.400 |
06 jul 2023 | 9,78 | 9,91 | 9,60 | 9,68 | 9,68 | 49.000 |
05 jul 2023 | 10,25 | 10,29 | 9,93 | 9,96 | 9,96 | 62.200 |
03 jul 2023 | 10,64 | 10,73 | 10,40 | 10,42 | 10,42 | 16.600 |
30 jun 2023 | 10,43 | 10,68 | 10,33 | 10,56 | 10,56 | 36.200 |
29 jun 2023 | 10,43 | 10,69 | 10,39 | 10,39 | 10,39 | 33.100 |
28 jun 2023 | 10,48 | 10,49 | 10,31 | 10,40 | 10,40 | 37.400 |
27 jun 2023 | 10,34 | 10,73 | 10,12 | 10,50 | 10,50 | 69.500 |
26 jun 2023 | 10,55 | 10,74 | 10,29 | 10,34 | 10,34 | 67.100 |
23 jun 2023 | 10,79 | 10,97 | 10,40 | 10,48 | 10,48 | 133.400 |
22 jun 2023 | 11,10 | 11,47 | 10,86 | 11,00 | 11,00 | 84.000 |
21 jun 2023 | 10,98 | 11,37 | 10,91 | 11,24 | 11,24 | 130.300 |
20 jun 2023 | 10,49 | 11,24 | 10,49 | 11,19 | 11,19 | 154.400 |
16 jun 2023 | 10,26 | 10,55 | 10,03 | 10,53 | 10,53 | 271.400 |
15 jun 2023 | 10,43 | 10,60 | 10,00 | 10,19 | 10,19 | 65.500 |
14 jun 2023 | 10,19 | 10,48 | 10,08 | 10,42 | 10,42 | 67.800 |
13 jun 2023 | 10,04 | 10,32 | 10,00 | 10,22 | 10,22 | 60.500 |
12 jun 2023 | 9,99 | 10,22 | 9,90 | 10,00 | 10,00 | 70.500 |
09 jun 2023 | 9,87 | 10,11 | 9,80 | 10,01 | 10,01 | 46.000 |
08 jun 2023 | 10,03 | 10,12 | 9,76 | 9,90 | 9,90 | 69.700 |
07 jun 2023 | 10,00 | 10,23 | 9,85 | 10,12 | 10,12 | 100.000 |
06 jun 2023 | 9,53 | 10,14 | 9,53 | 9,85 | 9,85 | 28.200 |
05 jun 2023 | 10,53 | 10,59 | 9,33 | 9,61 | 9,61 | 68.300 |
02 jun 2023 | 10,25 | 10,58 | 10,13 | 10,43 | 10,43 | 82.500 |
01 jun 2023 | 9,46 | 10,21 | 9,45 | 10,09 | 10,09 | 108.100 |
31 may 2023 | 9,32 | 9,64 | 9,02 | 9,40 | 9,40 | 368.100 |
30 may 2023 | 9,78 | 9,81 | 8,86 | 9,38 | 9,38 | 98.800 |
26 may 2023 | 9,79 | 9,94 | 9,71 | 9,71 | 9,71 | 76.000 |
25 may 2023 | 10,10 | 10,10 | 9,67 | 9,81 | 9,81 | 83.900 |
24 may 2023 | 9,79 | 10,07 | 9,76 | 10,01 | 10,01 | 146.300 |
23 may 2023 | 9,91 | 10,07 | 9,88 | 9,97 | 9,97 | 41.800 |
22 may 2023 | 9,78 | 10,03 | 9,63 | 9,94 | 9,94 | 81.700 |
19 may 2023 | 9,72 | 10,12 | 9,63 | 9,91 | 9,91 | 36.300 |
18 may 2023 | 9,36 | 9,69 | 9,36 | 9,58 | 9,58 | 38.200 |
17 may 2023 | 9,23 | 9,48 | 9,14 | 9,41 | 9,41 | 32.500 |
16 may 2023 | 9,27 | 9,63 | 9,07 | 9,10 | 9,10 | 101.900 |
15 may 2023 | 9,07 | 9,28 | 9,00 | 9,21 | 9,21 | 37.000 |
12 may 2023 | 9,27 | 9,28 | 8,98 | 9,00 | 9,00 | 31.600 |
11 may 2023 | 9,19 | 9,47 | 8,94 | 9,20 | 9,20 | 53.000 |
10 may 2023 | 9,20 | 9,50 | 9,14 | 9,28 | 9,28 | 82.300 |
09 may 2023 | 8,61 | 9,31 | 8,61 | 9,06 | 9,06 | 251.600 |
08 may 2023 | 8,38 | 8,38 | 7,94 | 8,04 | 8,04 | 110.800 |
05 may 2023 | 8,07 | 8,49 | 8,07 | 8,18 | 8,18 | 42.800 |
04 may 2023 | 7,92 | 8,05 | 7,76 | 7,91 | 7,91 | 53.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |