Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11,05 | 11,09 | 11,03 | 11,05 | 11,05 | 266.464 |
27 jun 2024 | 10,96 | 11,03 | 10,96 | 10,98 | 10,98 | 394.639 |
26 jun 2024 | 11,05 | 11,07 | 10,98 | 10,98 | 10,98 | 83.408 |
25 jun 2024 | 10,94 | 11,01 | 10,94 | 11,00 | 11,00 | 51.570 |
24 jun 2024 | 11,01 | 11,02 | 10,97 | 11,00 | 11,00 | 58.681 |
21 jun 2024 | 11,02 | 11,05 | 10,98 | 11,02 | 11,02 | 1.316.545 |
20 jun 2024 | 11,07 | 11,10 | 11,04 | 11,06 | 11,06 | 92.556 |
19 jun 2024 | 11,06 | 11,07 | 11,02 | 11,03 | 11,03 | 67.154 |
18 jun 2024 | 10,96 | 11,00 | 10,95 | 10,99 | 10,99 | 304.263 |
17 jun 2024 | 10,94 | 10,95 | 10,88 | 10,92 | 10,92 | 1.694.508 |
14 jun 2024 | 10,94 | 10,95 | 10,88 | 10,92 | 10,92 | 103.762 |
13 jun 2024 | 10,85 | 10,90 | 10,84 | 10,88 | 10,88 | 52.788 |
12 jun 2024 | 10,80 | 10,90 | 10,80 | 10,86 | 10,86 | 90.901 |
11 jun 2024 | 10,79 | 10,85 | 10,77 | 10,80 | 10,80 | 587.086 |
10 jun 2024 | 10,85 | 10,86 | 10,78 | 10,85 | 10,85 | 748.787 |
07 jun 2024 | 10,77 | 10,81 | 10,70 | 10,78 | 10,78 | 78.495 |
06 jun 2024 | 10,77 | 10,81 | 10,74 | 10,74 | 10,74 | 83.037 |
05 jun 2024 | 10,65 | 10,73 | 10,62 | 10,73 | 10,73 | 32.003 |
04 jun 2024 | 10,60 | 10,62 | 10,55 | 10,59 | 10,59 | 66.366 |
03 jun 2024 | 10,68 | 10,70 | 10,59 | 10,59 | 10,59 | 159.355 |
31 may 2024 | 10,54 | 10,56 | 10,49 | 10,51 | 10,51 | 104.418 |
30 may 2024 | 10,47 | 10,53 | 10,46 | 10,52 | 10,52 | 139.625 |
29 may 2024 | 10,56 | 10,58 | 10,51 | 10,53 | 10,53 | 79.888 |
28 may 2024 | 10,66 | 10,69 | 10,60 | 10,60 | 10,60 | 75.948 |
24 may 2024 | 10,64 | 10,68 | 10,64 | 10,67 | 10,67 | 22.062 |
23 may 2024 | 10,77 | 10,81 | 10,72 | 10,73 | 10,73 | 5220 |
22 may 2024 | 10,77 | 10,78 | 10,76 | 10,77 | 10,77 | 95.828 |
21 may 2024 | 10,75 | 10,76 | 10,72 | 10,76 | 10,76 | 72.191 |
20 may 2024 | 10,77 | 10,81 | 10,75 | 10,78 | 10,78 | 25.827 |
17 may 2024 | 10,75 | 10,76 | 10,73 | 10,73 | 10,73 | 32.466 |
16 may 2024 | 10,76 | 10,78 | 10,75 | 10,76 | 10,76 | 71.313 |
15 may 2024 | 10,70 | 10,76 | 10,69 | 10,76 | 10,76 | 162.438 |
14 may 2024 | 10,70 | 10,72 | 10,65 | 10,69 | 10,69 | 207.742 |
13 may 2024 | 10,72 | 10,74 | 10,69 | 10,70 | 10,70 | 25.237 |
10 may 2024 | 10,70 | 10,73 | 10,69 | 10,71 | 10,71 | 113.612 |
09 may 2024 | 10,62 | 10,66 | 10,61 | 10,65 | 10,65 | 18.537 |
08 may 2024 | 10,63 | 10,66 | 10,57 | 10,61 | 10,61 | 124.280 |
07 may 2024 | 10,65 | 10,66 | 10,62 | 10,64 | 10,64 | 108.582 |
03 may 2024 | 10,49 | 10,57 | 10,48 | 10,53 | 10,53 | 704.794 |
02 may 2024 | 10,49 | 10,53 | 10,45 | 10,48 | 10,48 | 47.600 |
01 may 2024 | 10,52 | 10,52 | 10,44 | 10,44 | 10,44 | 18.073 |
30 abr 2024 | 10,60 | 10,60 | 10,52 | 10,53 | 10,53 | 116.129 |
29 abr 2024 | 10,55 | 10,60 | 10,54 | 10,57 | 10,57 | 148.128 |
26 abr 2024 | 10,48 | 10,54 | 10,44 | 10,53 | 10,53 | 571.580 |
25 abr 2024 | 10,49 | 10,50 | 10,35 | 10,39 | 10,39 | 25.378 |
24 abr 2024 | 10,52 | 10,53 | 10,48 | 10,48 | 10,48 | 84.292 |
23 abr 2024 | 10,40 | 10,45 | 10,36 | 10,45 | 10,45 | 42.651 |
22 abr 2024 | 10,34 | 10,40 | 10,33 | 10,34 | 10,34 | 101.512 |
19 abr 2024 | 10,26 | 10,34 | 10,26 | 10,31 | 10,31 | 103.958 |
18 abr 2024 | 10,35 | 10,38 | 10,32 | 10,35 | 10,35 | 327.817 |
17 abr 2024 | 10,41 | 10,45 | 10,34 | 10,34 | 10,34 | 485.907 |
16 abr 2024 | 10,45 | 10,46 | 10,39 | 10,43 | 10,43 | 94.007 |
15 abr 2024 | 10,61 | 10,65 | 10,56 | 10,59 | 10,59 | 128.954 |
12 abr 2024 | 10,68 | 10,69 | 10,59 | 10,60 | 10,60 | 47.243 |
11 abr 2024 | 10,63 | 10,65 | 10,56 | 10,60 | 10,60 | 69.134 |
10 abr 2024 | 10,69 | 10,70 | 10,57 | 10,62 | 10,62 | 108.735 |
09 abr 2024 | 10,65 | 10,66 | 10,57 | 10,61 | 10,61 | 108.884 |
08 abr 2024 | 10,61 | 10,66 | 10,60 | 10,65 | 10,65 | 90.687 |
05 abr 2024 | 10,59 | 10,64 | 10,57 | 10,60 | 10,60 | 240.280 |
04 abr 2024 | 10,69 | 10,72 | 10,67 | 10,70 | 10,70 | 813.951 |
03 abr 2024 | 10,71 | 10,72 | 10,68 | 10,70 | 10,70 | 36.898 |
02 abr 2024 | 10,87 | 10,90 | 10,69 | 10,70 | 10,70 | 165.931 |
28 mar 2024 | 10,85 | 10,89 | 10,80 | 10,85 | 10,85 | 281.623 |
27 mar 2024 | 10,75 | 10,82 | 10,75 | 10,80 | 10,80 | 6.280.219 |
26 mar 2024 | 10,73 | 10,77 | 10,73 | 10,74 | 10,74 | 369.742 |
25 mar 2024 | 10,75 | 10,77 | 10,72 | 10,73 | 10,73 | 52.463 |
22 mar 2024 | 10,81 | 10,85 | 10,77 | 10,77 | 10,77 | 53.704 |
21 mar 2024 | 10,74 | 10,81 | 10,70 | 10,79 | 10,79 | 251.504 |
20 mar 2024 | 10,62 | 10,67 | 10,61 | 10,65 | 10,65 | 222.576 |
19 mar 2024 | 10,60 | 10,62 | 10,56 | 10,61 | 10,61 | 152.908 |
18 mar 2024 | 10,55 | 10,60 | 10,51 | 10,59 | 10,59 | 348.207 |
15 mar 2024 | 10,57 | 10,59 | 10,49 | 10,49 | 10,49 | 43.115 |
14 mar 2024 | 10,65 | 10,65 | 10,56 | 10,59 | 10,59 | 177.956 |
13 mar 2024 | 10,60 | 10,64 | 10,59 | 10,60 | 10,60 | 81.529 |
12 mar 2024 | 10,58 | 10,64 | 10,54 | 10,60 | 10,60 | 104.904 |
11 mar 2024 | 10,53 | 10,55 | 10,49 | 10,52 | 10,52 | 50.060 |
08 mar 2024 | 10,60 | 10,61 | 10,56 | 10,58 | 10,58 | 55.733 |
07 mar 2024 | 10,52 | 10,61 | 10,48 | 10,58 | 10,58 | 188.267 |
06 mar 2024 | 10,52 | 10,54 | 10,50 | 10,52 | 10,52 | 218.778 |
05 mar 2024 | 10,60 | 10,61 | 10,51 | 10,52 | 10,52 | 76.675 |
04 mar 2024 | 10,63 | 10,64 | 10,60 | 10,61 | 10,61 | 111.024 |
01 mar 2024 | 10,61 | 10,63 | 10,57 | 10,62 | 10,62 | 248.587 |
29 feb 2024 | 10,56 | 10,59 | 10,52 | 10,56 | 10,56 | 54.331 |
28 feb 2024 | 10,56 | 10,57 | 10,52 | 10,56 | 10,56 | 67.577 |
27 feb 2024 | 10,54 | 10,56 | 10,52 | 10,52 | 10,52 | 386.736 |
26 feb 2024 | 10,56 | 10,59 | 10,52 | 10,55 | 10,55 | 167.867 |
23 feb 2024 | 10,56 | 10,61 | 10,55 | 10,58 | 10,58 | 121.759 |
22 feb 2024 | 10,49 | 10,56 | 10,48 | 10,56 | 10,56 | 356.182 |
21 feb 2024 | 10,44 | 10,46 | 10,43 | 10,44 | 10,44 | 186.649 |
20 feb 2024 | 10,51 | 10,52 | 10,42 | 10,44 | 10,44 | 274.925 |
19 feb 2024 | 10,52 | 10,54 | 10,49 | 10,52 | 10,52 | 2.688.167 |
16 feb 2024 | 10,57 | 10,59 | 10,52 | 10,55 | 10,55 | 237.524 |
15 feb 2024 | 10,52 | 10,54 | 10,48 | 10,51 | 10,51 | 34.452 |
14 feb 2024 | 10,43 | 10,46 | 10,40 | 10,43 | 10,43 | 45.137 |
13 feb 2024 | 10,52 | 10,52 | 10,38 | 10,43 | 10,43 | 375.016 |
12 feb 2024 | 10,49 | 10,54 | 10,48 | 10,54 | 10,54 | 223.034 |
09 feb 2024 | 10,40 | 10,48 | 10,40 | 10,44 | 10,44 | 180.065 |
08 feb 2024 | 10,44 | 10,45 | 10,40 | 10,43 | 10,43 | 242.265 |
07 feb 2024 | 10,40 | 10,45 | 10,36 | 10,43 | 10,43 | 136.676 |
06 feb 2024 | 10,39 | 10,41 | 10,35 | 10,40 | 10,40 | 32.038 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |