Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,64 | 11,77 | 11,71 | 11,77 | 11,77 | 23.219 |
27 mar 2024 | 11,64 | 11,76 | 11,60 | 11,74 | 11,74 | 1.263.700 |
27 mar 2024 | 0.1 Dividendo | |||||
26 mar 2024 | 11,75 | 11,78 | 11,60 | 11,60 | 11,50 | 1.174.800 |
25 mar 2024 | 11,88 | 11,93 | 11,68 | 11,70 | 11,60 | 1.103.500 |
22 mar 2024 | 12,04 | 12,13 | 11,81 | 11,81 | 11,71 | 1.290.500 |
21 mar 2024 | 11,91 | 12,11 | 11,87 | 12,04 | 11,94 | 1.796.400 |
20 mar 2024 | 11,85 | 11,92 | 11,73 | 11,83 | 11,73 | 1.709.200 |
19 mar 2024 | 11,81 | 11,96 | 11,81 | 11,92 | 11,82 | 697.600 |
18 mar 2024 | 11,75 | 11,94 | 11,74 | 11,86 | 11,76 | 1.049.700 |
15 mar 2024 | 11,80 | 11,96 | 11,64 | 11,76 | 11,66 | 2.628.000 |
14 mar 2024 | 11,90 | 11,98 | 11,75 | 11,87 | 11,77 | 1.167.200 |
13 mar 2024 | 12,01 | 12,12 | 11,93 | 11,96 | 11,86 | 808.800 |
12 mar 2024 | 12,04 | 12,17 | 12,02 | 12,09 | 11,99 | 801.400 |
11 mar 2024 | 12,14 | 12,21 | 12,07 | 12,09 | 11,99 | 815.100 |
08 mar 2024 | 12,21 | 12,26 | 12,12 | 12,20 | 12,09 | 684.600 |
07 mar 2024 | 12,23 | 12,23 | 12,00 | 12,08 | 11,98 | 790.300 |
06 mar 2024 | 12,17 | 12,39 | 12,08 | 12,12 | 12,02 | 692.300 |
05 mar 2024 | 12,09 | 12,23 | 12,05 | 12,05 | 11,95 | 905.500 |
04 mar 2024 | 12,15 | 12,22 | 12,09 | 12,16 | 12,06 | 879.700 |
01 mar 2024 | 11,93 | 12,18 | 11,84 | 12,18 | 12,08 | 1.877.800 |
29 feb 2024 | 11,92 | 11,93 | 11,75 | 11,87 | 11,77 | 1.714.400 |
28 feb 2024 | 11,34 | 11,87 | 11,34 | 11,78 | 11,68 | 1.355.800 |
27 feb 2024 | 11,51 | 11,76 | 11,06 | 11,48 | 11,38 | 1.640.500 |
26 feb 2024 | 11,77 | 11,85 | 11,58 | 11,60 | 11,50 | 1.319.400 |
23 feb 2024 | 12,02 | 12,14 | 11,83 | 11,86 | 11,76 | 1.455.100 |
22 feb 2024 | 11,96 | 12,01 | 11,71 | 12,00 | 11,90 | 1.492.500 |
21 feb 2024 | 11,70 | 11,96 | 11,69 | 11,93 | 11,83 | 1.999.300 |
20 feb 2024 | 11,55 | 11,76 | 11,49 | 11,72 | 11,62 | 1.134.300 |
16 feb 2024 | 11,65 | 11,82 | 11,58 | 11,70 | 11,60 | 1.192.000 |
15 feb 2024 | 11,62 | 11,84 | 11,62 | 11,83 | 11,73 | 1.177.800 |
14 feb 2024 | 11,47 | 11,63 | 11,34 | 11,50 | 11,40 | 1.186.900 |
13 feb 2024 | 11,38 | 11,55 | 11,21 | 11,35 | 11,25 | 1.652.600 |
12 feb 2024 | 11,73 | 11,81 | 11,69 | 11,76 | 11,66 | 1.405.600 |
09 feb 2024 | 11,63 | 11,71 | 11,52 | 11,68 | 11,58 | 991.000 |
08 feb 2024 | 11,48 | 11,64 | 11,45 | 11,64 | 11,54 | 1.017.000 |
07 feb 2024 | 11,61 | 11,62 | 11,44 | 11,51 | 11,41 | 1.271.000 |
06 feb 2024 | 11,51 | 11,69 | 11,47 | 11,61 | 11,51 | 1.386.700 |
05 feb 2024 | 11,48 | 11,64 | 11,40 | 11,55 | 11,45 | 1.202.700 |
02 feb 2024 | 11,65 | 11,75 | 11,49 | 11,66 | 11,56 | 1.323.600 |
01 feb 2024 | 11,59 | 11,80 | 11,50 | 11,80 | 11,70 | 1.914.000 |
31 ene 2024 | 11,89 | 11,94 | 11,57 | 11,58 | 11,48 | 1.312.200 |
30 ene 2024 | 11,86 | 11,96 | 11,81 | 11,88 | 11,78 | 1.335.000 |
29 ene 2024 | 11,79 | 11,95 | 11,72 | 11,92 | 11,82 | 992.900 |
26 ene 2024 | 11,87 | 11,90 | 11,80 | 11,81 | 11,71 | 900.700 |
25 ene 2024 | 11,75 | 11,83 | 11,57 | 11,80 | 11,70 | 2.259.600 |
24 ene 2024 | 11,87 | 11,88 | 11,50 | 11,52 | 11,42 | 1.143.700 |
23 ene 2024 | 12,00 | 12,01 | 11,70 | 11,72 | 11,62 | 2.444.800 |
22 ene 2024 | 11,83 | 11,91 | 11,76 | 11,88 | 11,78 | 2.679.100 |
19 ene 2024 | 11,46 | 11,73 | 11,32 | 11,72 | 11,62 | 1.559.000 |
18 ene 2024 | 11,50 | 11,50 | 11,24 | 11,37 | 11,27 | 1.217.600 |
17 ene 2024 | 11,31 | 11,50 | 11,24 | 11,40 | 11,30 | 1.026.100 |
16 ene 2024 | 11,41 | 11,54 | 11,36 | 11,50 | 11,40 | 1.391.400 |
12 ene 2024 | 11,75 | 11,79 | 11,47 | 11,55 | 11,45 | 949.200 |
11 ene 2024 | 11,59 | 11,61 | 11,44 | 11,55 | 11,45 | 887.300 |
10 ene 2024 | 11,68 | 11,71 | 11,58 | 11,64 | 11,54 | 1.120.500 |
09 ene 2024 | 11,63 | 11,68 | 11,55 | 11,55 | 11,45 | 1.527.100 |
08 ene 2024 | 11,57 | 11,82 | 11,57 | 11,79 | 11,69 | 956.700 |
05 ene 2024 | 11,56 | 11,76 | 11,50 | 11,62 | 11,52 | 1.068.200 |
04 ene 2024 | 11,65 | 11,75 | 11,57 | 11,61 | 11,51 | 878.400 |
03 ene 2024 | 11,59 | 11,76 | 11,53 | 11,62 | 11,52 | 1.134.000 |
02 ene 2024 | 11,73 | 11,88 | 11,65 | 11,74 | 11,64 | 1.301.200 |
29 dic 2023 | 11,82 | 11,88 | 11,72 | 11,72 | 11,62 | 1.152.700 |
28 dic 2023 | 11,82 | 11,96 | 11,81 | 11,87 | 11,77 | 1.100.700 |
28 dic 2023 | 0.1 Dividendo | |||||
27 dic 2023 | 11,97 | 12,08 | 11,94 | 11,99 | 11,79 | 1.551.900 |
26 dic 2023 | 11,97 | 12,05 | 11,88 | 12,02 | 11,82 | 719.700 |
22 dic 2023 | 11,94 | 12,05 | 11,88 | 11,93 | 11,73 | 1.407.100 |
21 dic 2023 | 11,86 | 11,89 | 11,75 | 11,84 | 11,64 | 1.287.100 |
20 dic 2023 | 11,65 | 11,85 | 11,51 | 11,69 | 11,49 | 1.859.900 |
19 dic 2023 | 11,66 | 11,82 | 11,61 | 11,68 | 11,48 | 2.608.600 |
18 dic 2023 | 11,62 | 11,69 | 11,50 | 11,55 | 11,35 | 1.216.500 |
15 dic 2023 | 11,77 | 11,77 | 11,39 | 11,56 | 11,36 | 2.125.800 |
14 dic 2023 | 11,56 | 12,01 | 11,56 | 11,71 | 11,51 | 2.829.300 |
13 dic 2023 | 11,04 | 11,35 | 10,95 | 11,31 | 11,12 | 2.392.300 |
12 dic 2023 | 11,05 | 11,14 | 10,99 | 11,03 | 10,84 | 1.534.100 |
11 dic 2023 | 10,82 | 11,10 | 10,78 | 11,02 | 10,83 | 1.445.300 |
08 dic 2023 | 10,61 | 10,82 | 10,60 | 10,79 | 10,61 | 1.469.500 |
07 dic 2023 | 10,54 | 10,73 | 10,47 | 10,69 | 10,51 | 1.574.800 |
06 dic 2023 | 10,78 | 10,86 | 10,54 | 10,55 | 10,37 | 1.222.000 |
05 dic 2023 | 10,97 | 11,03 | 10,68 | 10,68 | 10,50 | 1.479.000 |
04 dic 2023 | 10,92 | 11,07 | 10,85 | 11,02 | 10,83 | 2.701.100 |
01 dic 2023 | 10,64 | 10,95 | 10,59 | 10,94 | 10,76 | 1.581.200 |
30 nov 2023 | 10,67 | 10,78 | 10,56 | 10,69 | 10,51 | 1.716.600 |
29 nov 2023 | 10,74 | 10,82 | 10,58 | 10,63 | 10,45 | 1.855.700 |
28 nov 2023 | 10,70 | 10,72 | 10,52 | 10,63 | 10,45 | 3.498.900 |
27 nov 2023 | 10,42 | 10,55 | 10,35 | 10,51 | 10,33 | 1.718.800 |
24 nov 2023 | 10,41 | 10,51 | 10,33 | 10,47 | 10,29 | 900.300 |
22 nov 2023 | 10,47 | 10,54 | 10,36 | 10,40 | 10,22 | 851.200 |
21 nov 2023 | 10,42 | 10,44 | 10,29 | 10,34 | 10,17 | 1.131.200 |
20 nov 2023 | 10,45 | 10,50 | 10,36 | 10,49 | 10,31 | 1.238.300 |
17 nov 2023 | 10,34 | 10,45 | 10,33 | 10,40 | 10,22 | 1.174.200 |
16 nov 2023 | 10,39 | 10,43 | 10,19 | 10,23 | 10,06 | 1.242.500 |
15 nov 2023 | 10,35 | 10,49 | 10,33 | 10,37 | 10,19 | 1.535.200 |
14 nov 2023 | 10,33 | 10,47 | 10,23 | 10,36 | 10,19 | 1.896.300 |
13 nov 2023 | 9,83 | 10,06 | 9,75 | 9,98 | 9,81 | 1.357.800 |
10 nov 2023 | 9,83 | 9,94 | 9,72 | 9,90 | 9,73 | 798.200 |
09 nov 2023 | 9,96 | 9,96 | 9,75 | 9,82 | 9,65 | 1.169.700 |
08 nov 2023 | 10,10 | 10,12 | 9,77 | 9,85 | 9,68 | 1.063.300 |
07 nov 2023 | 10,17 | 10,22 | 10,06 | 10,12 | 9,95 | 1.221.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |