Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13,69 | 13,71 | 13,07 | 13,32 | 13,32 | 8.296.200 |
27 mar 2024 | 13,22 | 13,73 | 13,18 | 13,66 | 13,66 | 5.500.100 |
26 mar 2024 | 13,03 | 13,39 | 12,85 | 13,22 | 13,22 | 9.645.500 |
25 mar 2024 | 12,99 | 13,25 | 12,84 | 13,05 | 13,05 | 4.809.200 |
25 mar 2024 | 0.163734 Dividendo | |||||
22 mar 2024 | 12,66 | 13,33 | 12,65 | 13,28 | 13,12 | 8.837.800 |
21 mar 2024 | 12,38 | 12,96 | 12,20 | 12,64 | 12,48 | 15.222.800 |
20 mar 2024 | 11,90 | 11,90 | 11,65 | 11,79 | 11,64 | 4.607.900 |
19 mar 2024 | 11,84 | 11,87 | 11,70 | 11,82 | 11,67 | 4.368.300 |
18 mar 2024 | 11,78 | 11,84 | 11,55 | 11,79 | 11,64 | 7.085.500 |
15 mar 2024 | 11,61 | 11,74 | 11,53 | 11,72 | 11,58 | 5.520.500 |
14 mar 2024 | 11,52 | 11,61 | 11,39 | 11,56 | 11,42 | 4.418.200 |
13 mar 2024 | 11,33 | 11,76 | 11,32 | 11,52 | 11,38 | 7.420.700 |
12 mar 2024 | 11,14 | 11,32 | 11,01 | 11,27 | 11,13 | 4.724.700 |
11 mar 2024 | 10,71 | 11,11 | 10,71 | 11,06 | 10,92 | 3.629.100 |
08 mar 2024 | 10,70 | 11,03 | 10,66 | 10,78 | 10,65 | 7.509.200 |
07 mar 2024 | 10,90 | 10,90 | 10,58 | 10,80 | 10,67 | 5.308.000 |
06 mar 2024 | 11,05 | 11,12 | 10,71 | 10,85 | 10,72 | 8.743.900 |
05 mar 2024 | 10,53 | 11,04 | 10,52 | 10,94 | 10,81 | 6.200.700 |
04 mar 2024 | 10,65 | 10,73 | 10,35 | 10,53 | 10,40 | 3.843.200 |
01 mar 2024 | 10,57 | 10,65 | 10,39 | 10,61 | 10,48 | 5.449.600 |
29 feb 2024 | 10,52 | 10,56 | 10,26 | 10,55 | 10,42 | 3.634.000 |
28 feb 2024 | 10,62 | 10,64 | 10,47 | 10,52 | 10,39 | 4.030.500 |
27 feb 2024 | 10,70 | 10,83 | 10,42 | 10,65 | 10,52 | 5.447.900 |
26 feb 2024 | 10,60 | 10,70 | 10,55 | 10,64 | 10,51 | 2.360.700 |
23 feb 2024 | 10,75 | 10,75 | 10,51 | 10,60 | 10,47 | 2.015.300 |
22 feb 2024 | 10,61 | 10,79 | 10,56 | 10,66 | 10,53 | 8.185.700 |
21 feb 2024 | 10,87 | 10,90 | 10,56 | 10,61 | 10,48 | 2.123.900 |
20 feb 2024 | 10,91 | 10,99 | 10,71 | 10,87 | 10,74 | 3.951.800 |
19 feb 2024 | 10,80 | 10,96 | 10,65 | 10,92 | 10,79 | 2.297.400 |
16 feb 2024 | 11,25 | 11,27 | 10,82 | 10,82 | 10,69 | 4.791.300 |
15 feb 2024 | 11,11 | 11,30 | 11,00 | 11,17 | 11,03 | 3.084.300 |
14 feb 2024 | 11,14 | 11,14 | 10,95 | 11,08 | 10,94 | 2.667.400 |
09 feb 2024 | 11,11 | 11,28 | 11,00 | 11,15 | 11,01 | 3.739.000 |
08 feb 2024 | 10,79 | 11,19 | 10,79 | 11,12 | 10,98 | 7.436.800 |
07 feb 2024 | 10,46 | 10,92 | 10,46 | 10,76 | 10,63 | 8.888.000 |
06 feb 2024 | 10,18 | 10,41 | 10,12 | 10,37 | 10,24 | 8.336.100 |
05 feb 2024 | 10,52 | 10,52 | 10,18 | 10,20 | 10,07 | 4.834.500 |
02 feb 2024 | 10,43 | 10,66 | 10,30 | 10,47 | 10,34 | 7.069.300 |
01 feb 2024 | 10,18 | 10,61 | 10,10 | 10,43 | 10,30 | 7.027.500 |
31 ene 2024 | 10,05 | 10,37 | 10,01 | 10,08 | 9,96 | 6.843.700 |
30 ene 2024 | 9,78 | 10,09 | 9,76 | 10,05 | 9,93 | 6.402.300 |
29 ene 2024 | 9,75 | 9,87 | 9,62 | 9,84 | 9,72 | 1.883.400 |
26 ene 2024 | 9,77 | 9,87 | 9,64 | 9,75 | 9,63 | 2.218.900 |
25 ene 2024 | 9,66 | 9,80 | 9,61 | 9,77 | 9,65 | 2.197.700 |
24 ene 2024 | 9,68 | 9,76 | 9,50 | 9,65 | 9,53 | 2.560.500 |
23 ene 2024 | 9,51 | 9,72 | 9,50 | 9,66 | 9,54 | 3.763.500 |
22 ene 2024 | 9,69 | 9,71 | 9,44 | 9,48 | 9,36 | 2.099.600 |
19 ene 2024 | 9,69 | 9,76 | 9,48 | 9,69 | 9,57 | 3.565.500 |
18 ene 2024 | 9,33 | 9,68 | 9,20 | 9,63 | 9,51 | 4.880.900 |
17 ene 2024 | 9,42 | 9,58 | 9,27 | 9,33 | 9,21 | 2.832.800 |
16 ene 2024 | 9,75 | 9,75 | 9,46 | 9,50 | 9,38 | 1.970.700 |
15 ene 2024 | 9,82 | 9,84 | 9,69 | 9,77 | 9,65 | 1.342.500 |
12 ene 2024 | 9,61 | 9,92 | 9,57 | 9,82 | 9,70 | 2.836.500 |
11 ene 2024 | 9,81 | 9,85 | 9,64 | 9,64 | 9,52 | 2.237.500 |
10 ene 2024 | 9,80 | 9,93 | 9,70 | 9,81 | 9,69 | 2.723.300 |
09 ene 2024 | 9,71 | 9,89 | 9,62 | 9,83 | 9,71 | 1.934.600 |
08 ene 2024 | 9,33 | 9,77 | 9,30 | 9,71 | 9,59 | 3.725.700 |
05 ene 2024 | 9,17 | 9,52 | 9,14 | 9,36 | 9,24 | 4.145.000 |
04 ene 2024 | 9,25 | 9,26 | 9,01 | 9,19 | 9,08 | 2.786.200 |
03 ene 2024 | 9,15 | 9,30 | 9,15 | 9,21 | 9,10 | 3.366.800 |
02 ene 2024 | 9,36 | 9,36 | 9,07 | 9,21 | 9,10 | 5.693.600 |
28 dic 2023 | 9,51 | 9,56 | 9,29 | 9,37 | 9,25 | 3.028.300 |
27 dic 2023 | 9,44 | 9,56 | 9,39 | 9,56 | 9,44 | 1.617.900 |
26 dic 2023 | 9,64 | 9,71 | 9,43 | 9,45 | 9,33 | 1.694.700 |
26 dic 2023 | 0.083819 Dividendo | |||||
22 dic 2023 | 9,68 | 9,75 | 9,60 | 9,71 | 9,51 | 1.657.800 |
21 dic 2023 | 9,47 | 9,80 | 9,46 | 9,71 | 9,51 | 10.597.100 |
20 dic 2023 | 9,40 | 9,64 | 9,37 | 9,43 | 9,23 | 5.464.400 |
19 dic 2023 | 9,10 | 9,42 | 9,05 | 9,34 | 9,15 | 5.688.100 |
18 dic 2023 | 9,06 | 9,12 | 8,88 | 9,05 | 8,86 | 1.865.800 |
15 dic 2023 | 9,03 | 9,12 | 8,93 | 9,01 | 8,82 | 2.541.900 |
14 dic 2023 | 9,14 | 9,34 | 8,95 | 9,03 | 8,84 | 4.036.500 |
13 dic 2023 | 8,77 | 9,17 | 8,68 | 9,12 | 8,93 | 4.099.100 |
12 dic 2023 | 8,90 | 9,00 | 8,72 | 8,73 | 8,55 | 1.964.700 |
11 dic 2023 | 9,15 | 9,23 | 8,81 | 8,90 | 8,71 | 4.377.200 |
08 dic 2023 | 8,91 | 9,02 | 8,74 | 8,97 | 8,78 | 6.326.300 |
07 dic 2023 | 8,70 | 8,98 | 8,70 | 8,87 | 8,69 | 5.044.200 |
06 dic 2023 | 8,68 | 8,94 | 8,65 | 8,72 | 8,54 | 4.049.200 |
05 dic 2023 | 8,66 | 8,97 | 8,66 | 8,68 | 8,50 | 4.561.800 |
04 dic 2023 | 8,58 | 8,77 | 8,53 | 8,66 | 8,48 | 3.910.800 |
01 dic 2023 | 8,47 | 8,62 | 8,28 | 8,54 | 8,36 | 2.414.600 |
30 nov 2023 | 8,47 | 8,53 | 8,36 | 8,42 | 8,24 | 3.471.500 |
29 nov 2023 | 8,41 | 8,47 | 8,18 | 8,36 | 8,19 | 6.150.000 |
28 nov 2023 | 8,20 | 8,32 | 7,95 | 8,21 | 8,04 | 6.456.000 |
27 nov 2023 | 8,25 | 8,37 | 8,11 | 8,20 | 8,03 | 3.555.300 |
24 nov 2023 | 8,39 | 8,39 | 8,21 | 8,25 | 8,08 | 2.697.900 |
23 nov 2023 | 8,46 | 8,59 | 8,33 | 8,39 | 8,22 | 2.826.900 |
22 nov 2023 | 8,45 | 8,68 | 8,36 | 8,42 | 8,24 | 2.861.200 |
21 nov 2023 | 8,62 | 8,68 | 8,36 | 8,46 | 8,28 | 2.027.500 |
20 nov 2023 | 8,48 | 8,70 | 8,42 | 8,61 | 8,43 | 2.301.800 |
17 nov 2023 | 8,67 | 8,77 | 8,46 | 8,46 | 8,28 | 4.246.800 |
16 nov 2023 | 8,30 | 8,71 | 8,27 | 8,67 | 8,49 | 4.568.700 |
14 nov 2023 | 8,02 | 8,42 | 8,02 | 8,33 | 8,16 | 14.891.300 |
13 nov 2023 | 8,03 | 8,10 | 7,96 | 8,04 | 7,87 | 2.404.300 |
10 nov 2023 | 7,95 | 8,19 | 7,91 | 8,02 | 7,85 | 3.351.200 |
09 nov 2023 | 7,93 | 8,17 | 7,84 | 7,86 | 7,70 | 4.346.700 |
08 nov 2023 | 7,80 | 7,96 | 7,69 | 7,91 | 7,75 | 3.119.600 |
07 nov 2023 | 7,55 | 7,87 | 7,50 | 7,80 | 7,64 | 5.585.600 |
06 nov 2023 | 7,72 | 7,75 | 7,50 | 7,55 | 7,39 | 10.006.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |