Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 12,12 | 12,30 | 11,85 | 11,94 | 11,94 | 11.047.900 |
27 mar 2024 | 11,67 | 12,06 | 11,61 | 12,05 | 12,05 | 5.255.100 |
26 mar 2024 | 11,92 | 12,03 | 11,66 | 11,69 | 11,69 | 3.833.600 |
25 mar 2024 | 11,72 | 12,12 | 11,72 | 11,84 | 11,84 | 5.454.600 |
22 mar 2024 | 11,85 | 11,89 | 11,65 | 11,69 | 11,69 | 4.322.900 |
21 mar 2024 | 11,76 | 11,93 | 11,63 | 11,84 | 11,84 | 6.699.200 |
20 mar 2024 | 11,79 | 11,90 | 11,46 | 11,73 | 11,73 | 8.741.600 |
19 mar 2024 | 11,60 | 11,99 | 11,58 | 11,92 | 11,92 | 6.351.400 |
18 mar 2024 | 11,52 | 11,75 | 11,43 | 11,65 | 11,65 | 5.028.700 |
15 mar 2024 | 11,43 | 11,71 | 11,43 | 11,54 | 11,54 | 8.887.200 |
14 mar 2024 | 11,32 | 11,61 | 11,06 | 11,51 | 11,51 | 9.145.800 |
13 mar 2024 | 11,83 | 12,19 | 11,21 | 11,32 | 11,32 | 12.679.100 |
12 mar 2024 | 11,92 | 11,99 | 11,67 | 11,75 | 11,75 | 5.617.200 |
11 mar 2024 | 11,95 | 12,08 | 11,70 | 11,99 | 11,99 | 4.015.500 |
08 mar 2024 | 12,12 | 12,33 | 11,91 | 12,01 | 12,01 | 3.539.500 |
07 mar 2024 | 11,61 | 12,21 | 11,61 | 12,10 | 12,10 | 4.985.000 |
06 mar 2024 | 11,78 | 11,85 | 11,57 | 11,65 | 11,65 | 4.853.300 |
05 mar 2024 | 11,56 | 11,80 | 11,54 | 11,56 | 11,56 | 4.959.400 |
04 mar 2024 | 11,80 | 11,85 | 11,58 | 11,63 | 11,63 | 8.043.000 |
01 mar 2024 | 11,63 | 11,89 | 11,53 | 11,74 | 11,74 | 5.690.900 |
29 feb 2024 | 11,55 | 11,81 | 11,46 | 11,57 | 11,57 | 7.128.000 |
29 feb 2024 | 0.08 Dividendo | |||||
28 feb 2024 | 11,56 | 11,90 | 11,54 | 11,61 | 11,53 | 4.913.000 |
27 feb 2024 | 11,63 | 11,79 | 11,47 | 11,63 | 11,55 | 6.991.500 |
26 feb 2024 | 11,48 | 11,76 | 11,42 | 11,54 | 11,46 | 4.336.600 |
23 feb 2024 | 11,60 | 11,83 | 11,53 | 11,57 | 11,49 | 5.573.700 |
22 feb 2024 | 11,54 | 11,99 | 11,49 | 11,84 | 11,76 | 10.467.100 |
21 feb 2024 | 11,78 | 11,98 | 11,43 | 11,59 | 11,51 | 6.981.600 |
20 feb 2024 | 11,91 | 12,08 | 11,62 | 11,67 | 11,59 | 9.827.500 |
16 feb 2024 | 11,75 | 12,24 | 11,54 | 12,06 | 11,98 | 12.031.700 |
15 feb 2024 | 11,37 | 11,95 | 10,96 | 11,75 | 11,67 | 14.027.700 |
14 feb 2024 | 10,44 | 10,53 | 10,26 | 10,34 | 10,27 | 8.902.500 |
13 feb 2024 | 10,44 | 10,49 | 10,02 | 10,33 | 10,26 | 10.919.800 |
12 feb 2024 | 10,50 | 10,66 | 10,42 | 10,46 | 10,39 | 8.700.000 |
09 feb 2024 | 10,63 | 10,66 | 10,37 | 10,50 | 10,43 | 5.758.700 |
08 feb 2024 | 10,66 | 10,86 | 10,57 | 10,65 | 10,58 | 4.434.200 |
07 feb 2024 | 10,57 | 10,71 | 10,43 | 10,66 | 10,59 | 6.205.400 |
06 feb 2024 | 10,21 | 10,62 | 10,15 | 10,56 | 10,49 | 5.742.700 |
05 feb 2024 | 10,32 | 10,35 | 10,05 | 10,15 | 10,08 | 5.548.900 |
02 feb 2024 | 10,72 | 10,81 | 10,41 | 10,45 | 10,38 | 3.994.700 |
01 feb 2024 | 11,12 | 11,24 | 10,79 | 10,84 | 10,77 | 4.921.700 |
31 ene 2024 | 11,50 | 11,53 | 11,03 | 11,09 | 11,01 | 6.797.400 |
30 ene 2024 | 10,63 | 11,64 | 10,61 | 11,54 | 11,46 | 13.741.800 |
29 ene 2024 | 10,70 | 10,85 | 10,54 | 10,84 | 10,77 | 6.423.200 |
26 ene 2024 | 10,70 | 11,03 | 10,63 | 10,78 | 10,71 | 5.629.500 |
25 ene 2024 | 10,66 | 10,71 | 10,33 | 10,64 | 10,57 | 8.221.500 |
24 ene 2024 | 10,39 | 10,61 | 10,20 | 10,52 | 10,45 | 6.574.800 |
23 ene 2024 | 10,33 | 10,47 | 10,16 | 10,24 | 10,17 | 8.514.400 |
22 ene 2024 | 10,18 | 10,34 | 10,03 | 10,29 | 10,22 | 4.493.800 |
19 ene 2024 | 10,18 | 10,27 | 9,96 | 10,11 | 10,04 | 5.194.300 |
18 ene 2024 | 9,93 | 10,13 | 9,85 | 10,11 | 10,04 | 4.902.100 |
17 ene 2024 | 9,87 | 9,99 | 9,73 | 9,89 | 9,82 | 5.931.100 |
16 ene 2024 | 10,17 | 10,22 | 10,01 | 10,04 | 9,97 | 4.629.300 |
12 ene 2024 | 10,42 | 10,48 | 10,15 | 10,28 | 10,21 | 4.486.500 |
11 ene 2024 | 10,41 | 10,41 | 10,17 | 10,20 | 10,13 | 6.305.900 |
10 ene 2024 | 10,23 | 10,34 | 10,13 | 10,34 | 10,27 | 8.428.700 |
09 ene 2024 | 10,50 | 10,55 | 10,16 | 10,30 | 10,23 | 6.215.500 |
08 ene 2024 | 10,41 | 10,54 | 10,09 | 10,53 | 10,46 | 7.129.800 |
05 ene 2024 | 10,57 | 10,76 | 10,50 | 10,73 | 10,66 | 5.644.700 |
04 ene 2024 | 11,00 | 11,01 | 10,48 | 10,54 | 10,47 | 7.835.200 |
03 ene 2024 | 10,82 | 11,02 | 10,73 | 10,82 | 10,75 | 5.009.500 |
02 ene 2024 | 10,89 | 11,14 | 10,76 | 10,83 | 10,76 | 4.944.300 |
29 dic 2023 | 10,88 | 10,89 | 10,71 | 10,80 | 10,73 | 3.200.300 |
28 dic 2023 | 11,00 | 11,07 | 10,83 | 10,87 | 10,80 | 3.322.000 |
27 dic 2023 | 11,13 | 11,26 | 11,01 | 11,07 | 10,99 | 4.593.700 |
26 dic 2023 | 11,13 | 11,22 | 10,96 | 11,17 | 11,09 | 6.336.100 |
22 dic 2023 | 11,12 | 11,25 | 10,89 | 10,91 | 10,83 | 7.002.500 |
21 dic 2023 | 10,98 | 11,09 | 10,81 | 11,00 | 10,92 | 7.454.500 |
20 dic 2023 | 11,22 | 11,36 | 10,96 | 10,98 | 10,90 | 8.312.900 |
19 dic 2023 | 11,00 | 11,28 | 10,96 | 11,14 | 11,06 | 8.984.800 |
18 dic 2023 | 11,37 | 11,53 | 11,01 | 11,04 | 10,96 | 6.477.500 |
15 dic 2023 | 11,39 | 11,41 | 11,02 | 11,07 | 10,99 | 10.468.300 |
14 dic 2023 | 11,32 | 11,55 | 11,18 | 11,34 | 11,26 | 8.928.600 |
13 dic 2023 | 10,72 | 11,06 | 10,58 | 11,01 | 10,93 | 6.413.200 |
12 dic 2023 | 10,61 | 10,82 | 10,45 | 10,73 | 10,66 | 6.759.900 |
11 dic 2023 | 10,85 | 11,15 | 10,74 | 10,84 | 10,77 | 10.666.100 |
08 dic 2023 | 10,99 | 11,11 | 10,82 | 10,85 | 10,78 | 5.715.700 |
07 dic 2023 | 10,98 | 11,11 | 10,78 | 10,82 | 10,75 | 12.021.900 |
06 dic 2023 | 11,13 | 11,38 | 10,90 | 10,91 | 10,83 | 9.477.000 |
05 dic 2023 | 11,80 | 11,94 | 11,23 | 11,24 | 11,16 | 5.886.600 |
04 dic 2023 | 11,67 | 11,85 | 11,53 | 11,82 | 11,74 | 5.742.800 |
01 dic 2023 | 11,63 | 12,00 | 11,55 | 11,77 | 11,69 | 3.987.200 |
30 nov 2023 | 11,89 | 12,19 | 11,51 | 11,71 | 11,63 | 6.288.000 |
30 nov 2023 | 0.08 Dividendo | |||||
29 nov 2023 | 11,83 | 11,95 | 11,57 | 11,82 | 11,66 | 4.647.100 |
28 nov 2023 | 11,86 | 11,93 | 11,62 | 11,74 | 11,58 | 4.262.500 |
27 nov 2023 | 11,89 | 12,04 | 11,74 | 11,80 | 11,64 | 3.909.000 |
24 nov 2023 | 11,91 | 12,16 | 11,90 | 11,97 | 11,81 | 2.852.100 |
22 nov 2023 | 11,61 | 11,96 | 11,45 | 11,91 | 11,75 | 5.995.800 |
21 nov 2023 | 11,91 | 12,00 | 11,80 | 11,92 | 11,76 | 5.825.900 |
20 nov 2023 | 12,17 | 12,28 | 12,00 | 12,02 | 11,86 | 4.415.800 |
17 nov 2023 | 11,82 | 12,21 | 11,77 | 12,08 | 11,92 | 8.514.900 |
16 nov 2023 | 11,71 | 11,83 | 11,41 | 11,52 | 11,36 | 8.606.300 |
15 nov 2023 | 12,22 | 12,63 | 11,90 | 11,92 | 11,76 | 12.876.000 |
14 nov 2023 | 12,03 | 12,39 | 12,03 | 12,17 | 12,00 | 11.134.400 |
13 nov 2023 | 12,04 | 12,33 | 12,00 | 12,13 | 11,96 | 6.716.500 |
10 nov 2023 | 12,26 | 12,31 | 11,98 | 12,20 | 12,03 | 7.547.900 |
09 nov 2023 | 12,25 | 12,49 | 11,92 | 12,11 | 11,95 | 10.734.200 |
08 nov 2023 | 11,60 | 12,45 | 11,32 | 12,21 | 12,04 | 8.691.500 |
07 nov 2023 | 12,30 | 12,35 | 11,74 | 11,76 | 11,60 | 7.256.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |