Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 8,61 | 8,63 | 8,26 | 8,34 | 8,34 | 213.184 |
02 jun 2023 | 8,44 | 8,61 | 8,44 | 8,58 | 8,58 | 133.789 |
01 jun 2023 | 8,48 | 8,48 | 8,22 | 8,45 | 8,45 | 171.785 |
31 may 2023 | 8,63 | 8,63 | 8,23 | 8,30 | 8,30 | 317.346 |
30 may 2023 | 8,83 | 8,83 | 8,66 | 8,73 | 8,73 | 136.906 |
29 may 2023 | 8,74 | 8,80 | 8,64 | 8,79 | 8,79 | 101.472 |
26 may 2023 | 8,64 | 8,80 | 8,56 | 8,76 | 8,76 | 229.399 |
25 may 2023 | 8,64 | 8,64 | 8,48 | 8,56 | 8,56 | 164.088 |
24 may 2023 | 8,53 | 8,70 | 8,47 | 8,55 | 8,55 | 216.380 |
23 may 2023 | 8,58 | 8,66 | 8,40 | 8,63 | 8,63 | 179.372 |
22 may 2023 | 8,57 | 8,73 | 8,48 | 8,52 | 8,52 | 182.306 |
19 may 2023 | 8,63 | 8,72 | 8,55 | 8,57 | 8,57 | 193.126 |
18 may 2023 | 8,57 | 8,77 | 8,40 | 8,59 | 8,59 | 290.816 |
17 may 2023 | 8,34 | 8,38 | 8,07 | 8,36 | 8,36 | 281.219 |
16 may 2023 | 8,49 | 8,58 | 8,35 | 8,37 | 8,37 | 211.297 |
15 may 2023 | 8,67 | 8,76 | 8,43 | 8,43 | 8,43 | 329.462 |
12 may 2023 | 8,49 | 8,78 | 8,24 | 8,70 | 8,70 | 666.481 |
11 may 2023 | 8,33 | 8,44 | 8,19 | 8,36 | 8,36 | 332.548 |
10 may 2023 | 8,47 | 8,47 | 8,21 | 8,36 | 8,36 | 257.936 |
09 may 2023 | 8,31 | 8,45 | 8,23 | 8,44 | 8,44 | 199.548 |
08 may 2023 | 8,28 | 8,39 | 8,28 | 8,39 | 8,39 | 265.453 |
05 may 2023 | 8,00 | 8,23 | 7,99 | 8,23 | 8,23 | 281.060 |
04 may 2023 | 8,20 | 8,24 | 7,76 | 7,97 | 7,97 | 309.512 |
03 may 2023 | 8,15 | 8,22 | 8,06 | 8,18 | 8,18 | 141.802 |
02 may 2023 | 8,40 | 8,46 | 8,14 | 8,15 | 8,15 | 176.614 |
28 abr 2023 | 8,31 | 8,47 | 8,13 | 8,42 | 8,42 | 206.677 |
27 abr 2023 | 8,32 | 8,36 | 8,11 | 8,29 | 8,29 | 303.257 |
26 abr 2023 | 8,23 | 8,35 | 8,02 | 8,31 | 8,31 | 1.525.546 |
25 abr 2023 | 8,30 | 8,38 | 8,23 | 8,32 | 8,32 | 488.623 |
24 abr 2023 | 8,35 | 8,43 | 8,27 | 8,32 | 8,32 | 423.958 |
21 abr 2023 | 8,20 | 8,42 | 8,06 | 8,42 | 8,42 | 563.889 |
20 abr 2023 | 8,52 | 8,58 | 8,19 | 8,20 | 8,20 | 260.864 |
19 abr 2023 | 8,31 | 8,60 | 8,16 | 8,53 | 8,53 | 485.365 |
18 abr 2023 | 7,82 | 8,61 | 7,80 | 8,38 | 8,38 | 700.418 |
17 abr 2023 | 7,72 | 7,88 | 7,71 | 7,78 | 7,78 | 306.540 |
14 abr 2023 | 7,69 | 7,86 | 7,57 | 7,80 | 7,80 | 440.420 |
13 abr 2023 | 8,05 | 8,08 | 7,71 | 7,86 | 7,86 | 758.664 |
12 abr 2023 | 7,83 | 7,89 | 7,57 | 7,70 | 7,70 | 664.804 |
11 abr 2023 | 7,40 | 7,97 | 6,98 | 7,64 | 7,64 | 1.145.873 |
06 abr 2023 | 9,17 | 9,39 | 9,15 | 9,18 | 9,18 | 101.400 |
05 abr 2023 | 9,35 | 9,41 | 9,13 | 9,25 | 9,25 | 134.429 |
04 abr 2023 | 9,30 | 9,54 | 9,09 | 9,36 | 9,36 | 275.994 |
03 abr 2023 | 10,34 | 10,34 | 10,13 | 10,14 | 10,14 | 130.837 |
31 mar 2023 | 10,10 | 10,18 | 9,93 | 10,10 | 10,10 | 182.616 |
30 mar 2023 | 9,62 | 9,99 | 9,62 | 9,94 | 9,94 | 198.486 |
29 mar 2023 | 9,26 | 9,69 | 9,26 | 9,62 | 9,62 | 193.409 |
28 mar 2023 | 9,60 | 9,71 | 9,26 | 9,38 | 9,38 | 144.685 |
27 mar 2023 | 9,66 | 9,66 | 9,35 | 9,43 | 9,43 | 145.278 |
24 mar 2023 | 10,07 | 10,07 | 9,26 | 9,45 | 9,45 | 288.481 |
23 mar 2023 | 10,60 | 10,60 | 10,04 | 10,05 | 10,05 | 354.840 |
22 mar 2023 | 10,91 | 10,91 | 10,50 | 10,55 | 10,55 | 148.840 |
21 mar 2023 | 10,95 | 11,09 | 10,75 | 10,86 | 10,86 | 131.169 |
20 mar 2023 | 10,78 | 10,78 | 10,16 | 10,63 | 10,63 | 255.472 |
17 mar 2023 | 11,10 | 11,39 | 10,62 | 10,73 | 10,73 | 274.624 |
16 mar 2023 | 11,11 | 11,42 | 10,82 | 11,04 | 11,04 | 193.648 |
15 mar 2023 | 12,14 | 12,15 | 11,04 | 11,09 | 11,09 | 302.177 |
14 mar 2023 | 11,54 | 12,18 | 11,47 | 12,10 | 12,10 | 201.103 |
13 mar 2023 | 11,84 | 11,92 | 11,18 | 11,53 | 11,53 | 331.274 |
10 mar 2023 | 11,75 | 12,30 | 11,53 | 11,99 | 11,99 | 393.013 |
09 mar 2023 | 11,80 | 12,02 | 11,66 | 11,90 | 11,90 | 195.538 |
08 mar 2023 | 11,82 | 11,88 | 11,66 | 11,78 | 11,78 | 128.535 |
07 mar 2023 | 11,57 | 11,87 | 11,52 | 11,80 | 11,80 | 248.876 |
06 mar 2023 | 11,42 | 11,55 | 11,34 | 11,47 | 11,47 | 140.085 |
03 mar 2023 | 11,30 | 11,42 | 11,14 | 11,41 | 11,41 | 191.907 |
02 mar 2023 | 11,23 | 11,33 | 11,10 | 11,20 | 11,20 | 170.837 |
01 mar 2023 | 10,92 | 11,25 | 10,92 | 11,18 | 11,18 | 216.125 |
28 feb 2023 | 11,07 | 11,07 | 10,82 | 10,87 | 10,87 | 165.248 |
27 feb 2023 | 10,92 | 11,15 | 10,90 | 11,03 | 11,03 | 162.922 |
24 feb 2023 | 10,95 | 11,22 | 10,89 | 10,92 | 10,92 | 210.674 |
23 feb 2023 | 10,55 | 10,93 | 10,55 | 10,91 | 10,91 | 115.240 |
22 feb 2023 | 10,76 | 10,89 | 10,53 | 10,55 | 10,55 | 172.777 |
21 feb 2023 | 10,95 | 11,02 | 10,74 | 10,98 | 10,98 | 180.216 |
20 feb 2023 | 11,03 | 11,03 | 10,84 | 10,97 | 10,97 | 127.766 |
17 feb 2023 | 11,14 | 11,19 | 10,90 | 10,90 | 10,90 | 230.002 |
16 feb 2023 | 11,00 | 11,52 | 10,99 | 11,20 | 11,20 | 448.242 |
15 feb 2023 | 10,74 | 11,30 | 10,65 | 10,81 | 10,81 | 418.879 |
14 feb 2023 | 10,80 | 10,83 | 10,68 | 10,69 | 10,69 | 111.468 |
13 feb 2023 | 10,69 | 10,77 | 10,62 | 10,69 | 10,69 | 86.938 |
10 feb 2023 | 10,74 | 10,80 | 10,50 | 10,68 | 10,68 | 150.610 |
09 feb 2023 | 10,56 | 10,77 | 10,56 | 10,73 | 10,73 | 118.420 |
08 feb 2023 | 10,71 | 10,85 | 10,53 | 10,56 | 10,56 | 139.708 |
07 feb 2023 | 10,60 | 10,70 | 10,43 | 10,48 | 10,48 | 134.725 |
06 feb 2023 | 10,59 | 10,61 | 10,21 | 10,58 | 10,58 | 239.321 |
03 feb 2023 | 10,79 | 10,88 | 10,63 | 10,66 | 10,66 | 149.802 |
02 feb 2023 | 10,97 | 11,05 | 10,76 | 10,79 | 10,79 | 206.124 |
01 feb 2023 | 11,04 | 11,11 | 10,92 | 10,92 | 10,92 | 165.628 |
31 ene 2023 | 10,92 | 11,01 | 10,73 | 11,01 | 11,01 | 182.183 |
30 ene 2023 | 10,83 | 11,02 | 10,79 | 10,93 | 10,93 | 167.325 |
27 ene 2023 | 10,82 | 11,01 | 10,81 | 10,91 | 10,91 | 192.084 |
26 ene 2023 | 10,72 | 10,94 | 10,59 | 10,89 | 10,89 | 259.780 |
25 ene 2023 | 10,40 | 10,65 | 10,33 | 10,54 | 10,54 | 183.956 |
24 ene 2023 | 10,64 | 10,64 | 10,21 | 10,40 | 10,40 | 286.843 |
23 ene 2023 | 10,50 | 10,87 | 10,50 | 10,58 | 10,58 | 427.567 |
20 ene 2023 | 10,18 | 10,35 | 10,18 | 10,35 | 10,35 | 124.315 |
19 ene 2023 | 10,35 | 10,44 | 10,10 | 10,13 | 10,13 | 310.370 |
18 ene 2023 | 10,71 | 10,80 | 10,02 | 10,40 | 10,40 | 755.178 |
17 ene 2023 | 10,86 | 10,93 | 10,75 | 10,85 | 10,85 | 154.699 |
16 ene 2023 | 10,71 | 10,83 | 10,66 | 10,70 | 10,70 | 130.543 |
13 ene 2023 | 10,54 | 10,77 | 10,50 | 10,65 | 10,65 | 193.840 |
12 ene 2023 | 10,25 | 10,54 | 10,25 | 10,48 | 10,48 | 173.644 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |