Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 10,52 | 10,76 | 10,52 | 10,76 | 10,76 | 750 |
27 jun 2024 | 10,55 | 10,71 | 10,55 | 10,64 | 10,64 | - |
26 jun 2024 | 10,76 | 10,86 | 10,61 | 10,71 | 10,71 | 405 |
25 jun 2024 | 10,64 | 10,82 | 10,64 | 10,68 | 10,68 | - |
24 jun 2024 | 10,90 | 10,90 | 10,81 | 10,85 | 10,85 | 630 |
21 jun 2024 | 10,62 | 10,90 | 10,62 | 10,90 | 10,90 | - |
20 jun 2024 | 10,67 | 10,84 | 10,67 | 10,82 | 10,82 | - |
19 jun 2024 | 10,72 | 10,88 | 10,72 | 10,84 | 10,84 | - |
18 jun 2024 | 10,69 | 10,79 | 10,69 | 10,79 | 10,79 | - |
17 jun 2024 | 10,66 | 10,80 | 10,56 | 10,56 | 10,56 | - |
14 jun 2024 | 10,79 | 10,79 | 10,72 | 10,72 | 10,72 | - |
13 jun 2024 | 10,68 | 10,76 | 10,68 | 10,75 | 10,75 | - |
12 jun 2024 | 10,65 | 10,79 | 10,65 | 10,78 | 10,78 | - |
11 jun 2024 | 10,78 | 10,87 | 10,78 | 10,79 | 10,79 | - |
10 jun 2024 | 10,61 | 10,92 | 10,61 | 10,83 | 10,83 | - |
07 jun 2024 | 10,68 | 10,95 | 10,68 | 10,77 | 10,77 | 750 |
06 jun 2024 | 10,88 | 10,90 | 10,82 | 10,86 | 10,86 | - |
05 jun 2024 | 10,90 | 11,05 | 10,90 | 11,05 | 11,05 | - |
04 jun 2024 | 10,94 | 10,94 | 10,77 | 10,84 | 10,84 | - |
03 jun 2024 | 10,73 | 11,18 | 10,73 | 11,18 | 11,18 | 50 |
31 may 2024 | 10,76 | 10,90 | 10,76 | 10,81 | 10,81 | 200 |
30 may 2024 | 10,66 | 10,78 | 10,66 | 10,76 | 10,76 | - |
29 may 2024 | 10,73 | 10,88 | 10,73 | 10,78 | 10,78 | - |
28 may 2024 | 10,73 | 10,87 | 10,73 | 10,74 | 10,74 | 46 |
27 may 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 35 |
24 may 2024 | 10,62 | 10,72 | 10,62 | 10,71 | 10,71 | - |
23 may 2024 | 10,71 | 10,79 | 10,71 | 10,71 | 10,71 | - |
22 may 2024 | 10,91 | 10,94 | 10,78 | 10,78 | 10,78 | - |
21 may 2024 | 10,95 | 11,05 | 10,91 | 10,98 | 10,98 | - |
20 may 2024 | 10,92 | 11,05 | 10,92 | 11,05 | 11,05 | - |
17 may 2024 | 10,87 | 10,91 | 10,79 | 10,91 | 10,91 | - |
16 may 2024 | 10,77 | 11,00 | 10,77 | 11,00 | 11,00 | 1217 |
15 may 2024 | 10,83 | 11,05 | 10,83 | 10,90 | 10,90 | 365 |
14 may 2024 | 10,82 | 10,96 | 10,78 | 10,96 | 10,96 | 300 |
13 may 2024 | 10,67 | 10,76 | 10,65 | 10,65 | 10,65 | - |
10 may 2024 | 10,70 | 10,87 | 10,70 | 10,72 | 10,72 | - |
09 may 2024 | 10,63 | 10,72 | 10,63 | 10,72 | 10,72 | - |
08 may 2024 | 10,51 | 10,70 | 10,51 | 10,63 | 10,63 | 100 |
08 may 2024 | 5 Dividendo | |||||
07 may 2024 | 11,07 | 11,08 | 10,96 | 10,96 | 5,96 | - |
06 may 2024 | 11,17 | 11,29 | 11,09 | 11,20 | 6,09 | 975 |
03 may 2024 | 10,87 | 11,11 | 10,87 | 11,09 | 6,03 | - |
02 may 2024 | 10,72 | 11,02 | 10,72 | 10,97 | 5,97 | 1220 |
30 abr 2024 | 10,71 | 11,04 | 10,71 | 10,74 | 5,84 | 3975 |
29 abr 2024 | 11,05 | 11,05 | 10,60 | 10,95 | 5,95 | 1890 |
26 abr 2024 | 10,75 | 10,94 | 10,70 | 10,94 | 5,95 | 200 |
25 abr 2024 | 10,79 | 10,91 | 10,59 | 10,83 | 5,89 | 996 |
24 abr 2024 | 10,94 | 10,94 | 10,78 | 10,78 | 5,86 | - |
23 abr 2024 | 10,69 | 11,01 | 10,69 | 11,01 | 5,99 | 1000 |
22 abr 2024 | 10,46 | 10,65 | 10,46 | 10,65 | 5,79 | - |
19 abr 2024 | 10,11 | 10,50 | 10,11 | 10,50 | 5,71 | - |
18 abr 2024 | 10,06 | 10,33 | 10,06 | 10,32 | 5,61 | - |
17 abr 2024 | 10,14 | 10,30 | 10,14 | 10,25 | 5,57 | - |
16 abr 2024 | 10,41 | 10,41 | 10,22 | 10,41 | 5,66 | 100 |
15 abr 2024 | 10,42 | 10,46 | 10,41 | 10,46 | 5,69 | - |
12 abr 2024 | 10,37 | 10,54 | 10,37 | 10,54 | 5,73 | - |
11 abr 2024 | 10,29 | 10,41 | 10,29 | 10,37 | 5,64 | - |
10 abr 2024 | 10,46 | 10,49 | 10,32 | 10,32 | 5,61 | - |
09 abr 2024 | 10,50 | 10,51 | 10,36 | 10,36 | 5,63 | - |
08 abr 2024 | 10,56 | 10,60 | 10,54 | 10,60 | 5,76 | 4700 |
05 abr 2024 | 10,47 | 10,67 | 10,43 | 10,43 | 5,67 | 650 |
04 abr 2024 | 10,49 | 10,67 | 10,49 | 10,66 | 5,80 | - |
03 abr 2024 | 10,33 | 10,59 | 10,33 | 10,57 | 5,75 | - |
02 abr 2024 | 10,50 | 10,50 | 10,23 | 10,43 | 5,67 | 2000 |
28 mar 2024 | 10,28 | 10,35 | 10,28 | 10,34 | 5,62 | - |
27 mar 2024 | 10,18 | 10,44 | 10,18 | 10,33 | 5,62 | - |
26 mar 2024 | 10,20 | 10,23 | 10,18 | 10,19 | 5,54 | - |
25 mar 2024 | 10,21 | 10,30 | 10,13 | 10,30 | 5,60 | 200 |
22 mar 2024 | 10,01 | 10,27 | 10,01 | 10,27 | 5,59 | 200 |
21 mar 2024 | 10,07 | 10,14 | 10,06 | 10,06 | 5,47 | - |
20 mar 2024 | 10,05 | 10,12 | 10,02 | 10,07 | 5,48 | 120 |
19 mar 2024 | 9,98 | 10,18 | 9,98 | 10,18 | 5,53 | 100 |
18 mar 2024 | 9,90 | 10,12 | 9,90 | 10,12 | 5,50 | 800 |
15 mar 2024 | 9,86 | 9,98 | 9,83 | 9,97 | 5,42 | 100 |
14 mar 2024 | 9,83 | 9,98 | 9,81 | 9,98 | 5,43 | 450 |
13 mar 2024 | 9,88 | 9,89 | 9,76 | 9,78 | 5,32 | 200 |
12 mar 2024 | 9,96 | 9,96 | 9,79 | 9,79 | 5,33 | 100 |
11 mar 2024 | 10,09 | 10,09 | 9,82 | 9,94 | 5,40 | 1450 |
08 mar 2024 | 9,97 | 9,99 | 9,97 | 9,98 | 5,42 | - |
07 mar 2024 | 9,99 | 10,09 | 9,92 | 10,02 | 5,45 | 2050 |
06 mar 2024 | 10,01 | 10,10 | 9,93 | 10,07 | 5,48 | 1600 |
05 mar 2024 | 9,97 | 10,04 | 9,97 | 10,01 | 5,44 | 2811 |
04 mar 2024 | 10,18 | 10,18 | 10,02 | 10,14 | 5,51 | 245 |
01 mar 2024 | 10,10 | 10,17 | 10,06 | 10,15 | 5,52 | - |
29 feb 2024 | 10,26 | 10,26 | 10,06 | 10,07 | 5,48 | - |
28 feb 2024 | 10,30 | 10,30 | 10,23 | 10,23 | 5,56 | - |
27 feb 2024 | 10,30 | 10,34 | 10,28 | 10,29 | 5,60 | - |
26 feb 2024 | 10,01 | 10,37 | 10,01 | 10,35 | 5,63 | 600 |
23 feb 2024 | 10,27 | 10,27 | 10,09 | 10,11 | 5,50 | - |
22 feb 2024 | 10,29 | 10,30 | 10,14 | 10,30 | 5,60 | - |
21 feb 2024 | 10,30 | 10,30 | 10,15 | 10,21 | 5,55 | - |
20 feb 2024 | 10,12 | 10,22 | 10,11 | 10,19 | 5,54 | - |
19 feb 2024 | 10,03 | 10,15 | 10,03 | 10,15 | 5,52 | 500 |
16 feb 2024 | 10,19 | 10,19 | 10,01 | 10,05 | 5,46 | 1000 |
15 feb 2024 | 10,11 | 10,11 | 10,02 | 10,03 | 5,45 | - |
14 feb 2024 | 10,02 | 10,10 | 9,97 | 10,10 | 5,49 | - |
13 feb 2024 | 10,05 | 10,17 | 10,05 | 10,17 | 5,53 | 118 |
12 feb 2024 | 10,03 | 10,07 | 10,02 | 10,07 | 5,48 | - |
09 feb 2024 | 10,06 | 10,06 | 9,82 | 9,96 | 5,42 | - |
08 feb 2024 | 10,16 | 10,17 | 10,06 | 10,15 | 5,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |