Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 7,90 | 7,90 | 7,00 | 7,41 | 7,41 | 9673 |
22 may 2024 | 7,41 | 8,22 | 7,26 | 7,90 | 7,90 | 9600 |
21 may 2024 | 8,42 | 8,78 | 7,24 | 7,61 | 7,61 | 26.000 |
20 may 2024 | 7,79 | 8,00 | 7,51 | 7,94 | 7,94 | 21.400 |
17 may 2024 | 8,28 | 10,50 | 7,84 | 8,00 | 8,00 | 27.600 |
16 may 2024 | 8,00 | 8,90 | 8,00 | 8,35 | 8,35 | 11.900 |
15 may 2024 | 8,57 | 8,76 | 7,30 | 8,06 | 8,06 | 52.500 |
14 may 2024 | 8,23 | 10,00 | 7,70 | 9,11 | 9,11 | 85.300 |
13 may 2024 | 7,15 | 8,99 | 6,52 | 7,71 | 7,71 | 398.600 |
10 may 2024 | 7,20 | 7,40 | 6,57 | 6,94 | 6,94 | 39.400 |
09 may 2024 | 7,40 | 7,40 | 6,81 | 6,89 | 6,89 | 31.700 |
08 may 2024 | 7,87 | 8,75 | 7,05 | 7,30 | 7,30 | 47.700 |
07 may 2024 | 8,40 | 11,80 | 6,01 | 6,85 | 6,85 | 1.073.200 |
06 may 2024 | 6,36 | 13,47 | 6,14 | 9,55 | 9,55 | 1.433.700 |
03 may 2024 | 5,87 | 6,34 | 5,62 | 6,01 | 6,01 | 27.900 |
02 may 2024 | 7,85 | 7,85 | 5,58 | 6,35 | 6,35 | 104.800 |
01 may 2024 | 10,43 | 11,16 | 7,75 | 9,15 | 9,15 | 935.800 |
30 abr 2024 | 8,93 | 9,25 | 8,85 | 8,85 | 8,85 | 34.400 |
29 abr 2024 | 9,46 | 9,50 | 8,82 | 9,18 | 9,18 | 3100 |
26 abr 2024 | 10,00 | 10,00 | 9,75 | 9,75 | 9,75 | 2800 |
25 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 1000 |
24 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 1500 |
23 abr 2024 | 10,81 | 10,83 | 10,81 | 10,83 | 10,83 | 4300 |
22 abr 2024 | 10,82 | 10,84 | 10,82 | 10,84 | 10,84 | 1400 |
19 abr 2024 | 10,80 | 10,84 | 10,80 | 10,82 | 10,82 | 6900 |
18 abr 2024 | 10,84 | 10,84 | 10,80 | 10,80 | 10,80 | 1700 |
17 abr 2024 | 10,84 | 10,84 | 10,82 | 10,82 | 10,82 | 14.400 |
16 abr 2024 | 10,84 | 10,85 | 10,80 | 10,82 | 10,82 | 2600 |
15 abr 2024 | 10,85 | 10,85 | 10,81 | 10,81 | 10,81 | 2000 |
12 abr 2024 | 10,81 | 10,85 | 10,81 | 10,81 | 10,81 | 1500 |
11 abr 2024 | 10,81 | 10,85 | 10,81 | 10,84 | 10,84 | 101.000 |
10 abr 2024 | 10,80 | 10,81 | 10,79 | 10,80 | 10,80 | 87.800 |
09 abr 2024 | 10,79 | 10,79 | 10,77 | 10,79 | 10,79 | 79.300 |
08 abr 2024 | 10,75 | 10,79 | 10,75 | 10,75 | 10,75 | 7100 |
05 abr 2024 | 10,73 | 10,76 | 10,73 | 10,75 | 10,75 | 6400 |
04 abr 2024 | 10,79 | 10,79 | 10,73 | 10,75 | 10,75 | 11.600 |
03 abr 2024 | 10,75 | 10,79 | 10,75 | 10,75 | 10,75 | 2600 |
02 abr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 300 |
01 abr 2024 | 10,76 | 10,76 | 10,73 | 10,76 | 10,76 | 6800 |
28 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
27 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 4500 |
26 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
25 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
22 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 100 |
21 mar 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | 200 |
20 mar 2024 | 10,73 | 10,74 | 10,73 | 10,74 | 10,74 | 31.400 |
19 mar 2024 | 10,73 | 10,75 | 10,73 | 10,75 | 10,75 | 28.200 |
18 mar 2024 | 10,73 | 10,75 | 10,73 | 10,75 | 10,75 | 600 |
15 mar 2024 | 10,88 | 10,88 | 10,71 | 10,75 | 10,75 | 1300 |
14 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
13 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
12 mar 2024 | 10,71 | 10,72 | 10,71 | 10,72 | 10,72 | 1300 |
11 mar 2024 | 10,75 | 10,75 | 10,71 | 10,71 | 10,71 | 1200 |
08 mar 2024 | 10,75 | 10,75 | 10,70 | 10,73 | 10,73 | 12.700 |
07 mar 2024 | 10,71 | 10,75 | 10,71 | 10,71 | 10,71 | 39.400 |
06 mar 2024 | 10,70 | 10,75 | 10,70 | 10,74 | 10,74 | 2100 |
05 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 500 |
04 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 15.600 |
01 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 6900 |
29 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
28 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 1400 |
27 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 1100 |
26 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 25.000 |
23 feb 2024 | 10,70 | 10,71 | 10,70 | 10,71 | 10,71 | 155.800 |
22 feb 2024 | 10,71 | 10,71 | 10,70 | 10,70 | 10,70 | 500 |
21 feb 2024 | 10,70 | 10,71 | 10,70 | 10,70 | 10,70 | 20.800 |
20 feb 2024 | 10,72 | 10,72 | 10,70 | 10,71 | 10,71 | 179.300 |
16 feb 2024 | 10,61 | 10,71 | 10,59 | 10,71 | 10,71 | 1800 |
15 feb 2024 | 10,72 | 10,72 | 10,71 | 10,71 | 10,71 | 600 |
14 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
13 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | 200 |
12 feb 2024 | 10,71 | 10,71 | 10,70 | 10,71 | 10,71 | 15.100 |
09 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
08 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
07 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
06 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
05 feb 2024 | 10,73 | 10,73 | 10,71 | 10,71 | 10,71 | 18.900 |
02 feb 2024 | 10,74 | 10,74 | 10,72 | 10,72 | 10,72 | 13.100 |
01 feb 2024 | 10,75 | 10,76 | 10,72 | 10,72 | 10,72 | 243.700 |
31 ene 2024 | 10,73 | 10,75 | 10,72 | 10,75 | 10,75 | 58.100 |
30 ene 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 100 |
29 ene 2024 | 10,73 | 10,73 | 10,69 | 10,70 | 10,70 | 32.800 |
26 ene 2024 | 10,65 | 10,70 | 10,65 | 10,70 | 10,70 | 2100 |
25 ene 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
24 ene 2024 | 10,70 | 10,71 | 10,70 | 10,71 | 10,71 | 21.200 |
23 ene 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
22 ene 2024 | 10,68 | 10,73 | 10,68 | 10,73 | 10,73 | 115.800 |
19 ene 2024 | 10,70 | 10,71 | 10,67 | 10,67 | 10,67 | 900 |
18 ene 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | 115.000 |
17 ene 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
16 ene 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | 200 |
12 ene 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
11 ene 2024 | 10,66 | 10,66 | 10,64 | 10,64 | 10,64 | 300 |
10 ene 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
09 ene 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
08 ene 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
05 ene 2024 | 10,71 | 10,72 | 10,63 | 10,63 | 10,63 | 1100 |
04 ene 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
03 ene 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | 200 |
02 ene 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |