Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 10,40 | 10,40 | 10,27 | 10,27 | 10,27 | 122.200 |
17 may 2024 | 10,30 | 10,35 | 10,29 | 10,34 | 10,34 | 43.000 |
16 may 2024 | 10,41 | 10,41 | 10,31 | 10,33 | 10,33 | 50.700 |
15 may 2024 | 10,44 | 10,47 | 10,35 | 10,35 | 10,35 | 22.800 |
14 may 2024 | 10,32 | 10,36 | 10,29 | 10,34 | 10,34 | 60.900 |
14 may 2024 | 0.086 Dividendo | |||||
13 may 2024 | 10,32 | 10,34 | 10,26 | 10,29 | 10,20 | 58.600 |
10 may 2024 | 10,25 | 10,28 | 10,19 | 10,24 | 10,15 | 60.500 |
09 may 2024 | 10,07 | 10,22 | 10,07 | 10,21 | 10,12 | 37.700 |
08 may 2024 | 10,18 | 10,18 | 10,05 | 10,12 | 10,04 | 53.100 |
07 may 2024 | 10,21 | 10,30 | 10,15 | 10,18 | 10,09 | 83.400 |
06 may 2024 | 10,15 | 10,21 | 10,12 | 10,17 | 10,09 | 63.800 |
03 may 2024 | 10,31 | 10,31 | 10,11 | 10,15 | 10,07 | 42.000 |
02 may 2024 | 10,13 | 10,15 | 10,02 | 10,15 | 10,07 | 31.200 |
01 may 2024 | 9,92 | 10,16 | 9,92 | 10,02 | 9,94 | 73.700 |
30 abr 2024 | 10,00 | 10,03 | 9,92 | 9,93 | 9,85 | 42.200 |
29 abr 2024 | 10,00 | 10,09 | 10,00 | 10,06 | 9,98 | 38.600 |
26 abr 2024 | 10,00 | 10,02 | 9,95 | 9,95 | 9,87 | 49.200 |
25 abr 2024 | 9,94 | 9,94 | 9,82 | 9,89 | 9,81 | 15.300 |
24 abr 2024 | 10,02 | 10,02 | 9,93 | 10,00 | 9,92 | 24.900 |
23 abr 2024 | 9,86 | 10,04 | 9,86 | 10,02 | 9,94 | 27.300 |
22 abr 2024 | 9,88 | 9,88 | 9,70 | 9,87 | 9,79 | 73.400 |
19 abr 2024 | 9,62 | 9,76 | 9,62 | 9,76 | 9,68 | 28.500 |
18 abr 2024 | 9,75 | 9,75 | 9,61 | 9,65 | 9,57 | 66.300 |
17 abr 2024 | 9,65 | 9,70 | 9,62 | 9,63 | 9,55 | 23.900 |
16 abr 2024 | 9,74 | 9,75 | 9,55 | 9,61 | 9,53 | 63.900 |
16 abr 2024 | 0.086 Dividendo | |||||
15 abr 2024 | 9,97 | 10,00 | 9,76 | 9,82 | 9,65 | 61.300 |
12 abr 2024 | 10,01 | 10,02 | 9,90 | 9,91 | 9,74 | 67.300 |
11 abr 2024 | 10,03 | 10,06 | 9,93 | 10,06 | 9,89 | 42.200 |
10 abr 2024 | 10,26 | 10,26 | 9,89 | 9,95 | 9,78 | 131.300 |
09 abr 2024 | 10,20 | 10,38 | 10,20 | 10,34 | 10,16 | 46.000 |
08 abr 2024 | 10,18 | 10,23 | 10,14 | 10,23 | 10,06 | 73.600 |
05 abr 2024 | 10,15 | 10,15 | 10,05 | 10,13 | 9,96 | 36.100 |
04 abr 2024 | 10,31 | 10,31 | 10,08 | 10,10 | 9,93 | 54.900 |
03 abr 2024 | 10,21 | 10,21 | 10,09 | 10,16 | 9,99 | 38.700 |
02 abr 2024 | 10,34 | 10,35 | 10,10 | 10,13 | 9,96 | 103.600 |
01 abr 2024 | 10,41 | 10,41 | 10,27 | 10,28 | 10,10 | 86.400 |
28 mar 2024 | 10,39 | 10,47 | 10,38 | 10,45 | 10,27 | 50.300 |
27 mar 2024 | 10,20 | 10,37 | 10,20 | 10,37 | 10,19 | 39.700 |
26 mar 2024 | 10,25 | 10,28 | 10,11 | 10,11 | 9,94 | 77.500 |
25 mar 2024 | 10,18 | 10,29 | 10,18 | 10,20 | 10,03 | 57.100 |
22 mar 2024 | 10,39 | 10,39 | 10,20 | 10,21 | 10,04 | 52.200 |
21 mar 2024 | 10,32 | 10,37 | 10,27 | 10,36 | 10,18 | 97.600 |
20 mar 2024 | 10,08 | 10,24 | 10,04 | 10,23 | 10,06 | 133.600 |
19 mar 2024 | 10,10 | 10,10 | 10,01 | 10,07 | 9,90 | 195.800 |
18 mar 2024 | 10,10 | 10,10 | 10,00 | 10,04 | 9,87 | 82.500 |
15 mar 2024 | 10,00 | 10,04 | 9,96 | 10,03 | 9,86 | 37.100 |
14 mar 2024 | 10,20 | 10,20 | 9,91 | 9,97 | 9,80 | 77.000 |
13 mar 2024 | 10,15 | 10,22 | 10,15 | 10,16 | 9,99 | 35.400 |
12 mar 2024 | 10,20 | 10,26 | 10,06 | 10,15 | 9,98 | 60.300 |
12 mar 2024 | 0.086 Dividendo | |||||
11 mar 2024 | 10,20 | 10,26 | 10,17 | 10,23 | 9,97 | 37.800 |
08 mar 2024 | 10,15 | 10,32 | 10,15 | 10,21 | 9,95 | 27.800 |
07 mar 2024 | 10,12 | 10,20 | 10,10 | 10,12 | 9,86 | 28.600 |
06 mar 2024 | 10,17 | 10,17 | 10,06 | 10,10 | 9,84 | 34.500 |
05 mar 2024 | 10,05 | 10,11 | 10,05 | 10,05 | 9,80 | 26.900 |
04 mar 2024 | 10,15 | 10,15 | 10,02 | 10,05 | 9,80 | 40.300 |
01 mar 2024 | 10,05 | 10,13 | 9,97 | 10,13 | 9,87 | 44.700 |
29 feb 2024 | 10,00 | 10,10 | 10,00 | 10,05 | 9,80 | 28.100 |
28 feb 2024 | 9,99 | 9,99 | 9,88 | 9,93 | 9,68 | 37.700 |
27 feb 2024 | 9,95 | 9,96 | 9,91 | 9,94 | 9,69 | 29.600 |
26 feb 2024 | 10,05 | 10,05 | 9,88 | 9,90 | 9,65 | 41.300 |
23 feb 2024 | 9,99 | 10,07 | 9,96 | 10,00 | 9,75 | 25.700 |
22 feb 2024 | 10,05 | 10,05 | 9,98 | 10,01 | 9,75 | 24.300 |
21 feb 2024 | 9,96 | 10,01 | 9,94 | 10,01 | 9,75 | 30.500 |
20 feb 2024 | 9,98 | 10,07 | 9,92 | 9,94 | 9,68 | 57.600 |
16 feb 2024 | 10,11 | 10,11 | 9,94 | 10,05 | 9,80 | 47.600 |
15 feb 2024 | 9,93 | 10,11 | 9,88 | 10,11 | 9,85 | 38.900 |
14 feb 2024 | 9,94 | 9,94 | 9,75 | 9,81 | 9,56 | 24.500 |
13 feb 2024 | 9,94 | 9,94 | 9,65 | 9,72 | 9,47 | 91.000 |
13 feb 2024 | 0.086 Dividendo | |||||
12 feb 2024 | 10,03 | 10,17 | 10,03 | 10,15 | 9,81 | 74.900 |
09 feb 2024 | 9,98 | 10,02 | 9,90 | 10,02 | 9,68 | 61.700 |
08 feb 2024 | 9,94 | 10,00 | 9,89 | 9,95 | 9,62 | 33.900 |
07 feb 2024 | 10,18 | 10,18 | 9,88 | 9,90 | 9,57 | 70.500 |
06 feb 2024 | 10,00 | 10,11 | 10,00 | 10,05 | 9,71 | 21.100 |
05 feb 2024 | 10,08 | 10,10 | 9,94 | 10,00 | 9,66 | 59.000 |
02 feb 2024 | 10,37 | 10,37 | 10,13 | 10,21 | 9,87 | 30.200 |
01 feb 2024 | 10,36 | 10,39 | 10,13 | 10,39 | 10,04 | 41.300 |
31 ene 2024 | 10,51 | 10,51 | 10,26 | 10,26 | 9,92 | 116.300 |
30 ene 2024 | 10,65 | 10,65 | 10,53 | 10,53 | 10,18 | 32.000 |
29 ene 2024 | 10,60 | 10,71 | 10,57 | 10,68 | 10,32 | 74.600 |
26 ene 2024 | 10,62 | 10,69 | 10,61 | 10,63 | 10,27 | 62.700 |
25 ene 2024 | 10,58 | 10,65 | 10,52 | 10,61 | 10,25 | 8900 |
24 ene 2024 | 10,66 | 10,66 | 10,45 | 10,45 | 10,10 | 25.900 |
23 ene 2024 | 10,62 | 10,65 | 10,51 | 10,54 | 10,19 | 76.300 |
22 ene 2024 | 10,58 | 10,68 | 10,53 | 10,61 | 10,25 | 28.200 |
19 ene 2024 | 10,50 | 10,54 | 10,36 | 10,54 | 10,19 | 82.400 |
18 ene 2024 | 10,57 | 10,57 | 10,31 | 10,42 | 10,07 | 31.100 |
17 ene 2024 | 10,70 | 10,70 | 10,36 | 10,46 | 10,11 | 183.100 |
17 ene 2024 | 0.086 Dividendo | |||||
16 ene 2024 | 10,97 | 10,97 | 10,69 | 10,74 | 10,29 | 48.900 |
12 ene 2024 | 10,98 | 11,01 | 10,83 | 10,85 | 10,40 | 40.300 |
11 ene 2024 | 10,92 | 10,92 | 10,75 | 10,82 | 10,37 | 40.600 |
10 ene 2024 | 10,93 | 10,99 | 10,86 | 10,98 | 10,53 | 27.500 |
09 ene 2024 | 10,89 | 10,95 | 10,86 | 10,92 | 10,47 | 35.300 |
08 ene 2024 | 10,77 | 10,99 | 10,77 | 10,96 | 10,51 | 46.300 |
05 ene 2024 | 10,72 | 10,90 | 10,72 | 10,80 | 10,35 | 32.800 |
04 ene 2024 | 10,90 | 10,90 | 10,80 | 10,83 | 10,38 | 52.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |