Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 10,88 | 11,07 | 10,88 | 11,07 | 11,07 | 187.400 |
03 may 2024 | 10,89 | 10,90 | 10,59 | 10,77 | 10,77 | 200.800 |
02 may 2024 | 10,71 | 10,74 | 10,43 | 10,65 | 10,65 | 228.900 |
01 may 2024 | 10,46 | 10,77 | 10,42 | 10,48 | 10,48 | 258.000 |
30 abr 2024 | 10,48 | 10,63 | 10,31 | 10,51 | 10,51 | 493.000 |
29 abr 2024 | 11,24 | 11,24 | 10,56 | 10,73 | 10,73 | 534.500 |
26 abr 2024 | 9,82 | 10,10 | 9,75 | 9,95 | 9,95 | 221.000 |
25 abr 2024 | 9,79 | 9,84 | 9,66 | 9,83 | 9,83 | 213.500 |
24 abr 2024 | 9,54 | 10,05 | 9,51 | 9,98 | 9,98 | 290.100 |
23 abr 2024 | 9,61 | 9,83 | 9,52 | 9,56 | 9,56 | 275.500 |
22 abr 2024 | 9,67 | 9,69 | 9,55 | 9,61 | 9,61 | 291.700 |
19 abr 2024 | 9,47 | 9,71 | 9,47 | 9,62 | 9,62 | 346.100 |
18 abr 2024 | 9,61 | 9,79 | 9,51 | 9,53 | 9,53 | 244.000 |
17 abr 2024 | 9,78 | 9,95 | 9,51 | 9,58 | 9,58 | 249.000 |
16 abr 2024 | 9,99 | 9,99 | 9,68 | 9,73 | 9,73 | 251.200 |
15 abr 2024 | 10,28 | 10,37 | 10,04 | 10,10 | 10,10 | 297.100 |
12 abr 2024 | 10,60 | 10,62 | 10,22 | 10,23 | 10,23 | 258.100 |
11 abr 2024 | 10,76 | 10,77 | 10,60 | 10,72 | 10,72 | 197.800 |
10 abr 2024 | 10,61 | 10,75 | 10,43 | 10,70 | 10,70 | 315.600 |
09 abr 2024 | 10,95 | 11,13 | 10,89 | 10,96 | 10,96 | 209.000 |
08 abr 2024 | 10,87 | 11,03 | 10,82 | 10,87 | 10,87 | 208.700 |
05 abr 2024 | 10,97 | 11,04 | 10,76 | 10,79 | 10,79 | 235.400 |
04 abr 2024 | 11,20 | 11,47 | 10,97 | 10,97 | 10,97 | 328.900 |
03 abr 2024 | 11,23 | 11,30 | 10,80 | 11,08 | 11,08 | 624.000 |
02 abr 2024 | 11,49 | 11,49 | 11,19 | 11,34 | 11,34 | 355.100 |
01 abr 2024 | 12,06 | 12,12 | 11,38 | 11,66 | 11,66 | 531.500 |
28 mar 2024 | 11,52 | 12,13 | 11,44 | 12,06 | 12,06 | 728.000 |
27 mar 2024 | 10,88 | 11,53 | 10,88 | 11,52 | 11,52 | 499.900 |
26 mar 2024 | 11,07 | 11,07 | 10,75 | 10,76 | 10,76 | 314.100 |
25 mar 2024 | 10,93 | 11,04 | 10,77 | 10,97 | 10,97 | 202.200 |
22 mar 2024 | 11,22 | 11,22 | 10,76 | 10,96 | 10,96 | 288.700 |
21 mar 2024 | 11,31 | 11,33 | 11,17 | 11,18 | 11,18 | 306.000 |
20 mar 2024 | 10,95 | 11,27 | 10,71 | 11,23 | 11,23 | 314.200 |
19 mar 2024 | 10,84 | 11,12 | 10,77 | 11,02 | 11,02 | 480.300 |
18 mar 2024 | 10,95 | 11,01 | 10,69 | 10,93 | 10,93 | 443.100 |
15 mar 2024 | 10,86 | 10,97 | 10,74 | 10,90 | 10,90 | 905.200 |
14 mar 2024 | 11,12 | 11,18 | 10,66 | 10,80 | 10,80 | 425.600 |
13 mar 2024 | 11,20 | 11,39 | 11,03 | 11,10 | 11,10 | 467.900 |
12 mar 2024 | 11,18 | 11,40 | 10,98 | 11,22 | 11,22 | 491.300 |
11 mar 2024 | 11,00 | 11,42 | 10,98 | 11,12 | 11,12 | 1.034.200 |
08 mar 2024 | 10,88 | 11,12 | 10,80 | 10,93 | 10,93 | 334.800 |
07 mar 2024 | 10,77 | 10,91 | 10,67 | 10,75 | 10,75 | 315.800 |
06 mar 2024 | 10,80 | 10,98 | 10,59 | 10,67 | 10,67 | 384.100 |
05 mar 2024 | 10,75 | 10,75 | 10,55 | 10,62 | 10,62 | 425.200 |
04 mar 2024 | 11,24 | 11,38 | 10,89 | 10,89 | 10,89 | 516.500 |
01 mar 2024 | 11,02 | 11,28 | 10,71 | 11,28 | 11,28 | 513.500 |
29 feb 2024 | 12,29 | 12,29 | 10,35 | 10,96 | 10,96 | 837.100 |
28 feb 2024 | 11,49 | 11,55 | 11,24 | 11,25 | 11,25 | 334.900 |
27 feb 2024 | 11,72 | 11,85 | 11,57 | 11,66 | 11,66 | 281.100 |
26 feb 2024 | 11,03 | 11,67 | 11,03 | 11,67 | 11,67 | 346.400 |
23 feb 2024 | 10,85 | 11,17 | 10,80 | 11,04 | 11,04 | 221.800 |
22 feb 2024 | 11,04 | 11,13 | 10,77 | 10,84 | 10,84 | 350.300 |
21 feb 2024 | 10,99 | 11,09 | 10,92 | 11,03 | 11,03 | 253.700 |
20 feb 2024 | 10,90 | 11,17 | 10,74 | 11,05 | 11,05 | 699.600 |
16 feb 2024 | 11,20 | 11,25 | 10,89 | 11,10 | 11,10 | 569.500 |
15 feb 2024 | 11,12 | 11,41 | 11,01 | 11,39 | 11,39 | 738.900 |
14 feb 2024 | 10,67 | 11,05 | 10,53 | 10,99 | 10,99 | 417.500 |
13 feb 2024 | 10,56 | 10,69 | 10,28 | 10,38 | 10,38 | 773.600 |
12 feb 2024 | 10,85 | 11,34 | 10,85 | 10,97 | 10,97 | 426.800 |
09 feb 2024 | 10,98 | 11,00 | 10,70 | 10,82 | 10,82 | 546.400 |
08 feb 2024 | 10,40 | 11,02 | 10,28 | 10,85 | 10,85 | 466.100 |
07 feb 2024 | 10,87 | 10,91 | 10,42 | 10,44 | 10,44 | 546.300 |
06 feb 2024 | 10,39 | 10,85 | 10,33 | 10,83 | 10,83 | 686.800 |
05 feb 2024 | 10,50 | 10,70 | 10,32 | 10,38 | 10,38 | 317.900 |
02 feb 2024 | 10,58 | 10,67 | 10,33 | 10,64 | 10,64 | 282.800 |
01 feb 2024 | 10,83 | 11,06 | 10,65 | 10,73 | 10,73 | 245.700 |
31 ene 2024 | 11,07 | 11,14 | 10,64 | 10,68 | 10,68 | 234.300 |
30 ene 2024 | 11,24 | 11,32 | 11,06 | 11,11 | 11,11 | 189.100 |
29 ene 2024 | 11,00 | 11,37 | 10,90 | 11,32 | 11,32 | 199.900 |
26 ene 2024 | 11,55 | 11,63 | 11,05 | 11,05 | 11,05 | 154.700 |
25 ene 2024 | 11,68 | 11,69 | 11,32 | 11,43 | 11,43 | 254.700 |
24 ene 2024 | 11,42 | 11,58 | 11,26 | 11,42 | 11,42 | 331.400 |
23 ene 2024 | 10,92 | 11,35 | 10,73 | 11,20 | 11,20 | 647.900 |
22 ene 2024 | 10,52 | 10,80 | 10,52 | 10,72 | 10,72 | 235.000 |
19 ene 2024 | 10,15 | 10,38 | 9,87 | 10,35 | 10,35 | 269.100 |
18 ene 2024 | 10,18 | 10,26 | 10,00 | 10,08 | 10,08 | 332.200 |
17 ene 2024 | 10,51 | 10,52 | 10,05 | 10,08 | 10,08 | 505.700 |
16 ene 2024 | 11,30 | 11,41 | 10,67 | 10,69 | 10,69 | 369.100 |
12 ene 2024 | 11,33 | 11,70 | 11,19 | 11,44 | 11,44 | 550.800 |
11 ene 2024 | 11,84 | 11,89 | 11,09 | 11,20 | 11,20 | 832.100 |
10 ene 2024 | 11,30 | 11,85 | 11,30 | 11,84 | 11,84 | 847.700 |
09 ene 2024 | 11,13 | 11,49 | 11,07 | 11,36 | 11,36 | 351.600 |
08 ene 2024 | 10,47 | 11,36 | 10,43 | 11,29 | 11,29 | 535.600 |
05 ene 2024 | 10,83 | 10,93 | 10,56 | 10,56 | 10,56 | 449.100 |
04 ene 2024 | 10,90 | 10,90 | 10,69 | 10,81 | 10,81 | 296.700 |
03 ene 2024 | 11,12 | 11,22 | 10,80 | 10,84 | 10,84 | 409.600 |
02 ene 2024 | 10,84 | 11,30 | 10,68 | 11,22 | 11,22 | 485.100 |
29 dic 2023 | 11,14 | 11,35 | 11,02 | 11,02 | 11,02 | 453.900 |
28 dic 2023 | 11,07 | 11,21 | 10,95 | 11,13 | 11,13 | 509.300 |
27 dic 2023 | 11,04 | 11,25 | 11,02 | 11,05 | 11,05 | 223.300 |
26 dic 2023 | 10,68 | 11,16 | 10,68 | 11,08 | 11,08 | 352.400 |
22 dic 2023 | 10,74 | 10,76 | 10,37 | 10,68 | 10,68 | 1.156.100 |
21 dic 2023 | 10,73 | 10,82 | 10,57 | 10,67 | 10,67 | 197.800 |
20 dic 2023 | 10,77 | 10,95 | 10,61 | 10,63 | 10,63 | 301.900 |
19 dic 2023 | 11,00 | 11,17 | 10,71 | 10,83 | 10,83 | 507.800 |
18 dic 2023 | 10,50 | 10,96 | 10,37 | 10,90 | 10,90 | 595.400 |
15 dic 2023 | 10,53 | 11,26 | 10,40 | 10,53 | 10,53 | 1.949.600 |
14 dic 2023 | 10,47 | 10,59 | 10,30 | 10,55 | 10,55 | 850.700 |
13 dic 2023 | 10,40 | 10,41 | 9,94 | 10,33 | 10,33 | 616.400 |
12 dic 2023 | 10,24 | 10,31 | 10,04 | 10,25 | 10,25 | 537.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |