Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 11,04 | 11,06 | 11,03 | 11,04 | 11,04 | 200.623 |
26 jun 2024 | 11,05 | 11,07 | 11,00 | 11,02 | 11,02 | 244.242 |
25 jun 2024 | 11,00 | 11,02 | 10,98 | 11,02 | 11,02 | 42.584 |
24 jun 2024 | 11,04 | 11,06 | 11,01 | 11,06 | 11,06 | 163.565 |
21 jun 2024 | 11,06 | 11,07 | 11,00 | 11,02 | 11,02 | 376.373 |
20 jun 2024 | 11,12 | 11,14 | 11,09 | 11,09 | 11,09 | 135.609 |
19 jun 2024 | 11,10 | 11,10 | 11,08 | 11,09 | 11,09 | 25.983 |
18 jun 2024 | 11,07 | 11,07 | 11,05 | 11,05 | 11,05 | 19.825 |
17 jun 2024 | 10,97 | 10,98 | 10,95 | 10,98 | 10,98 | 432.486 |
14 jun 2024 | 10,96 | 10,97 | 10,89 | 10,94 | 10,94 | 362.994 |
13 jun 2024 | 10,98 | 11,00 | 10,91 | 10,94 | 10,94 | 64.992 |
12 jun 2024 | 10,84 | 10,98 | 10,83 | 10,98 | 10,98 | 90.648 |
11 jun 2024 | 10,79 | 10,80 | 10,74 | 10,77 | 10,77 | 76.925 |
10 jun 2024 | 10,80 | 10,80 | 10,73 | 10,77 | 10,77 | 82.272 |
07 jun 2024 | 10,79 | 10,80 | 10,72 | 10,78 | 10,78 | 109.518 |
06 jun 2024 | 10,77 | 10,83 | 10,77 | 10,77 | 10,77 | 322.955 |
05 jun 2024 | 10,65 | 10,73 | 10,65 | 10,71 | 10,71 | 147.179 |
04 jun 2024 | 10,61 | 10,62 | 10,56 | 10,58 | 10,58 | 92.669 |
03 jun 2024 | 10,65 | 10,66 | 10,59 | 10,59 | 10,59 | 218.161 |
31 may 2024 | 10,53 | 10,58 | 10,47 | 10,47 | 10,47 | 157.858 |
30 may 2024 | 10,55 | 10,59 | 10,54 | 10,57 | 10,57 | 89.603 |
29 may 2024 | 10,65 | 10,66 | 10,60 | 10,62 | 10,62 | 403.961 |
28 may 2024 | 10,71 | 10,73 | 10,68 | 10,69 | 10,69 | 350.061 |
24 may 2024 | 10,61 | 10,69 | 10,60 | 10,68 | 10,68 | 91.512 |
23 may 2024 | 10,75 | 10,77 | 10,68 | 10,70 | 10,70 | 42.089 |
22 may 2024 | 10,71 | 10,71 | 10,69 | 10,70 | 10,70 | 123.678 |
21 may 2024 | 10,69 | 10,70 | 10,67 | 10,68 | 10,68 | 235.419 |
20 may 2024 | 10,68 | 10,72 | 10,67 | 10,72 | 10,72 | 47.443 |
17 may 2024 | 10,65 | 10,67 | 10,64 | 10,66 | 10,66 | 107.224 |
16 may 2024 | 10,70 | 10,71 | 10,68 | 10,71 | 10,71 | 185.387 |
15 may 2024 | 10,55 | 10,64 | 10,54 | 10,64 | 10,64 | 68.954 |
14 may 2024 | 10,49 | 10,52 | 10,46 | 10,50 | 10,50 | 114.469 |
13 may 2024 | 10,50 | 10,52 | 10,48 | 10,49 | 10,49 | 114.770 |
10 may 2024 | 10,49 | 10,52 | 10,48 | 10,48 | 10,48 | 50.621 |
09 may 2024 | 10,40 | 10,45 | 10,39 | 10,45 | 10,45 | 416.473 |
08 may 2024 | 10,43 | 10,43 | 10,38 | 10,41 | 10,41 | 75.111 |
07 may 2024 | 10,42 | 10,45 | 10,41 | 10,44 | 10,44 | 205.778 |
03 may 2024 | 10,20 | 10,31 | 10,19 | 10,29 | 10,29 | 18.465 |
02 may 2024 | 10,12 | 10,15 | 10,07 | 10,10 | 10,10 | 464.110 |
01 may 2024 | 10,12 | 10,13 | 10,05 | 10,06 | 10,06 | 37.454 |
30 abr 2024 | 10,26 | 10,27 | 10,15 | 10,20 | 10,20 | 241.921 |
29 abr 2024 | 10,25 | 10,29 | 10,25 | 10,25 | 10,25 | 235.206 |
26 abr 2024 | 10,22 | 10,25 | 10,19 | 10,23 | 10,23 | 151.862 |
25 abr 2024 | 10,11 | 10,12 | 10,01 | 10,04 | 10,04 | 239.174 |
24 abr 2024 | 10,20 | 10,22 | 10,16 | 10,16 | 10,16 | 146.295 |
23 abr 2024 | 10,05 | 10,17 | 10,04 | 10,16 | 10,16 | 217.775 |
22 abr 2024 | 10,01 | 10,01 | 9,95 | 9,97 | 9,97 | 85.642 |
19 abr 2024 | 10,01 | 10,07 | 10,00 | 10,01 | 10,01 | 204.697 |
18 abr 2024 | 10,13 | 10,15 | 10,09 | 10,14 | 10,14 | 79.466 |
17 abr 2024 | 10,14 | 10,21 | 10,11 | 10,11 | 10,11 | 446.169 |
16 abr 2024 | 10,15 | 10,20 | 10,14 | 10,17 | 10,17 | 400.358 |
15 abr 2024 | 10,36 | 10,40 | 10,30 | 10,34 | 10,34 | 353.216 |
12 abr 2024 | 10,47 | 10,48 | 10,34 | 10,37 | 10,37 | 198.443 |
11 abr 2024 | 10,39 | 10,41 | 10,33 | 10,37 | 10,37 | 433.455 |
10 abr 2024 | 10,49 | 10,51 | 10,35 | 10,38 | 10,38 | 803.104 |
09 abr 2024 | 10,48 | 10,50 | 10,39 | 10,41 | 10,41 | 86.894 |
08 abr 2024 | 10,46 | 10,51 | 10,44 | 10,48 | 10,48 | 400.362 |
05 abr 2024 | 10,38 | 10,46 | 10,36 | 10,45 | 10,45 | 226.847 |
04 abr 2024 | 10,52 | 10,57 | 10,51 | 10,56 | 10,56 | 116.802 |
03 abr 2024 | 10,46 | 10,52 | 10,44 | 10,52 | 10,52 | 62.693 |
02 abr 2024 | 10,54 | 10,57 | 10,42 | 10,44 | 10,44 | 154.439 |
28 mar 2024 | 10,57 | 10,59 | 10,56 | 10,57 | 10,57 | 76.236 |
27 mar 2024 | 10,56 | 10,59 | 10,50 | 10,51 | 10,51 | 336.402 |
26 mar 2024 | 10,54 | 10,56 | 10,54 | 10,54 | 10,54 | 255.250 |
25 mar 2024 | 10,54 | 10,55 | 10,50 | 10,52 | 10,52 | 208.511 |
22 mar 2024 | 10,57 | 10,58 | 10,53 | 10,54 | 10,54 | 271.532 |
21 mar 2024 | 10,59 | 10,60 | 10,56 | 10,59 | 10,59 | 113.607 |
20 mar 2024 | 10,40 | 10,43 | 10,40 | 10,41 | 10,41 | 59.328 |
19 mar 2024 | 10,35 | 10,39 | 10,30 | 10,38 | 10,38 | 727.559 |
18 mar 2024 | 10,33 | 10,41 | 10,32 | 10,39 | 10,39 | 183.685 |
15 mar 2024 | 10,37 | 10,40 | 10,28 | 10,28 | 10,28 | 631.476 |
14 mar 2024 | 10,44 | 10,45 | 10,35 | 10,37 | 10,37 | 1.587.251 |
13 mar 2024 | 10,44 | 10,48 | 10,40 | 10,41 | 10,41 | 205.998 |
12 mar 2024 | 10,36 | 10,41 | 10,30 | 10,39 | 10,39 | 88.649 |
11 mar 2024 | 10,33 | 10,33 | 10,26 | 10,30 | 10,30 | 479.278 |
08 mar 2024 | 10,42 | 10,46 | 10,38 | 10,39 | 10,39 | 107.759 |
07 mar 2024 | 10,26 | 10,38 | 10,24 | 10,38 | 10,38 | 1.995.301 |
06 mar 2024 | 10,26 | 10,31 | 10,25 | 10,30 | 10,30 | 2.832.227 |
05 mar 2024 | 10,33 | 10,33 | 10,23 | 10,24 | 10,24 | 871.489 |
04 mar 2024 | 10,36 | 10,37 | 10,34 | 10,34 | 10,34 | 941.282 |
01 mar 2024 | 10,29 | 10,33 | 10,24 | 10,31 | 10,31 | 1.277.863 |
29 feb 2024 | 10,19 | 10,25 | 10,18 | 10,22 | 10,22 | 67.675 |
28 feb 2024 | 10,22 | 10,23 | 10,18 | 10,22 | 10,22 | 210.004 |
27 feb 2024 | 10,21 | 10,23 | 10,20 | 10,20 | 10,20 | 115.577 |
26 feb 2024 | 10,22 | 10,25 | 10,20 | 10,23 | 10,23 | 1.019.450 |
23 feb 2024 | 10,24 | 10,28 | 10,22 | 10,24 | 10,24 | 1.434.520 |
22 feb 2024 | 10,12 | 10,19 | 10,12 | 10,19 | 10,19 | 47.919 |
21 feb 2024 | 10,00 | 10,03 | 9,96 | 9,98 | 9,98 | 136.596 |
20 feb 2024 | 10,06 | 10,09 | 9,98 | 9,99 | 9,99 | 456.822 |
19 feb 2024 | 10,08 | 10,09 | 10,07 | 10,08 | 10,08 | 89.266 |
16 feb 2024 | 10,14 | 10,17 | 10,09 | 10,13 | 10,13 | 684.439 |
15 feb 2024 | 10,10 | 10,12 | 10,08 | 10,08 | 10,08 | 562.291 |
14 feb 2024 | 9,99 | 10,05 | 9,99 | 10,02 | 10,02 | 54.751 |
13 feb 2024 | 10,11 | 10,12 | 9,95 | 9,99 | 9,99 | 63.241 |
12 feb 2024 | 10,12 | 10,17 | 10,11 | 10,17 | 10,17 | 1.330.687 |
09 feb 2024 | 10,05 | 10,11 | 10,04 | 10,08 | 10,08 | 216.703 |
08 feb 2024 | 10,05 | 10,07 | 10,02 | 10,03 | 10,03 | 52.510 |
07 feb 2024 | 9,94 | 10,03 | 9,94 | 10,01 | 10,01 | 332.460 |
06 feb 2024 | 9,95 | 9,95 | 9,91 | 9,93 | 9,93 | 129.600 |
05 feb 2024 | 9,94 | 9,95 | 9,88 | 9,90 | 9,90 | 168.292 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |