Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 8.80 | -0.24 | -2.65% | 8.96 | 9.00 | 8.80 | 413,862 |
| 17 May 2024 | 9.04 | -0.10 | -1.09% | 9.18 | 9.18 | 8.92 | 322,411 |
| 16 May 2024 | 9.14 | 0.05 | 0.55% | 9.10 | 9.24 | 9.05 | 484,045 |
| 15 May 2024 | 9.09 | 0.66 | 7.83% | 8.51 | 9.14 | 8.51 | 1,391,838 |
| 14 May 2024 | 8.43 | -0.15 | -1.75% | 8.56 | 8.58 | 8.38 | 442,907 |
| 13 May 2024 | 8.58 | 0.23 | 2.75% | 8.33 | 8.69 | 8.33 | 498,541 |
| 10 May 2024 | 8.35 | -0.06 | -0.71% | 8.51 | 8.51 | 8.30 | 1,240,645 |
| 09 May 2024 | 8.41 | -0.16 | -1.87% | 8.51 | 8.59 | 8.19 | 907,597 |
| 08 May 2024 | 8.57 | 0.02 | 0.23% | 8.54 | 8.67 | 8.46 | 621,892 |
| 07 May 2024 | 8.55 | -0.17 | -1.95% | 8.74 | 8.74 | 8.49 | 355,294 |
| 06 May 2024 | 8.72 | 0.24 | 2.83% | 8.52 | 8.78 | 8.50 | 486,055 |
| 03 May 2024 | 8.48 | 0.07 | 0.83% | 8.49 | 8.62 | 8.41 | 810,149 |
| 02 May 2024 | 8.41 | 0.19 | 2.31% | 8.30 | 8.42 | 8.19 | 702,010 |
| 01 May 2024 | 8.22 | 0.19 | 2.37% | 8.04 | 8.48 | 7.99 | 1,324,567 |
| 30 Abr 2024 | 8.03 | 0.04 | 0.50% | 7.86 | 8.05 | 7.82 | 418,747 |
| 29 Abr 2024 | 7.99 | 0.05 | 0.63% | 7.96 | 8.14 | 7.92 | 396,133 |
| 26 Abr 2024 | 7.94 | -0.03 | -0.38% | 7.96 | 8.04 | 7.92 | 384,022 |
| 25 Abr 2024 | 7.97 | -0.22 | -2.69% | 8.11 | 8.18 | 7.91 | 675,072 |
| 24 Abr 2024 | 8.19 | 0.08 | 0.99% | 8.05 | 8.25 | 8.05 | 710,705 |
| 23 Abr 2024 | 8.11 | 0.03 | 0.37% | 8.05 | 8.24 | 7.94 | 669,022 |
| 22 Abr 2024 | 8.08 | 0.06 | 0.75% | 8.04 | 8.14 | 8.00 | 481,160 |
| 19 Abr 2024 | 8.02 | -0.04 | -0.50% | 7.99 | 8.22 | 7.97 | 1,076,504 |
| 18 Abr 2024 | 8.06 | 0.17 | 2.15% | 7.94 | 8.22 | 7.91 | 692,632 |
| 17 Abr 2024 | 7.89 | 0.03 | 0.38% | 7.89 | 8.10 | 7.85 | 520,032 |
| 16 Abr 2024 | 7.86 | -0.09 | -1.13% | 7.86 | 7.99 | 7.72 | 511,669 |
| 15 Abr 2024 | 7.95 | 0.03 | 0.38% | 7.99 | 7.99 | 7.68 | 873,659 |
| 12 Abr 2024 | 7.92 | -0.20 | -2.46% | 8.06 | 8.24 | 7.91 | 483,609 |
| 11 Abr 2024 | 8.12 | 0.03 | 0.37% | 8.17 | 8.23 | 7.99 | 461,215 |
| 10 Abr 2024 | 8.09 | -0.14 | -1.70% | 8.10 | 8.18 | 7.95 | 578,133 |
| 09 Abr 2024 | 8.23 | 0.16 | 1.98% | 8.10 | 8.29 | 8.07 | 410,857 |
| 08 Abr 2024 | 8.07 | -0.03 | -0.37% | 8.13 | 8.19 | 7.96 | 395,684 |
| 05 Abr 2024 | 8.10 | -0.20 | -2.41% | 8.28 | 8.28 | 8.01 | 451,239 |
| 04 Abr 2024 | 8.30 | 0.17 | 2.09% | 8.17 | 8.37 | 8.11 | 790,982 |
| 03 Abr 2024 | 8.13 | 0.05 | 0.62% | 8.05 | 8.14 | 7.89 | 693,667 |
| 02 Abr 2024 | 8.08 | 0.13 | 1.64% | 7.95 | 8.08 | 7.88 | 339,042 |
| 01 Abr 2024 | 7.95 | -0.04 | -0.50% | 7.97 | 8.00 | 7.89 | 327,146 |
| 28 Mar 2024 | 7.99 | -0.09 | -1.11% | 8.08 | 8.13 | 7.96 | 578,626 |
| 27 Mar 2024 | 8.08 | 0.23 | 2.93% | 7.80 | 8.17 | 7.78 | 678,383 |
| 26 Mar 2024 | 7.85 | 0.10 | 1.29% | 7.73 | 7.93 | 7.67 | 975,556 |
| 25 Mar 2024 | 7.75 | -0.23 | -2.88% | 8.03 | 8.03 | 7.70 | 510,702 |
| 22 Mar 2024 | 7.98 | -0.05 | -0.62% | 8.03 | 8.06 | 7.94 | 422,234 |
| 21 Mar 2024 | 8.03 | -0.08 | -0.99% | 8.17 | 8.23 | 7.99 | 531,558 |
| 20 Mar 2024 | 8.11 | 0.17 | 2.14% | 7.91 | 8.14 | 7.90 | 384,284 |
| 19 Mar 2024 | 7.94 | -0.15 | -1.85% | 8.04 | 8.20 | 7.94 | 494,012 |
| 18 Mar 2024 | 8.09 | -0.26 | -3.11% | 8.36 | 8.36 | 8.04 | 838,486 |
| 15 Mar 2024 | 8.35 | 0.05 | 0.60% | 8.23 | 8.39 | 8.23 | 1,668,110 |
| 14 Mar 2024 | 8.30 | 0.09 | 1.10% | 8.22 | 8.36 | 8.16 | 578,652 |
| 13 Mar 2024 | 8.21 | -0.16 | -1.91% | 8.39 | 8.42 | 8.21 | 469,643 |
| 12 Mar 2024 | 8.37 | -0.20 | -2.33% | 8.51 | 8.54 | 8.35 | 560,782 |
| 11 Mar 2024 | 8.57 | -0.04 | -0.46% | 8.51 | 8.67 | 8.51 | 243,268 |
| 08 Mar 2024 | 8.61 | -0.08 | -0.92% | 8.74 | 8.74 | 8.53 | 598,254 |
| 07 Mar 2024 | 8.69 | 0.25 | 2.96% | 8.49 | 8.73 | 8.40 | 802,184 |
| 06 Mar 2024 | 8.44 | 0.22 | 2.68% | 8.35 | 8.51 | 8.33 | 553,473 |
| 05 Mar 2024 | 8.22 | -0.03 | -0.36% | 8.25 | 8.34 | 8.13 | 589,047 |
| 04 Mar 2024 | 8.25 | -0.24 | -2.83% | 8.50 | 8.55 | 8.17 | 658,951 |
| 01 Mar 2024 | 8.49 | 0.04 | 0.47% | 8.49 | 8.66 | 8.33 | 508,954 |
| 29 Feb 2024 | 8.45 | 0.28 | 3.43% | 8.18 | 8.46 | 8.18 | 1,405,186 |
| 28 Feb 2024 | 8.17 | 0.20 | 2.51% | 7.94 | 8.27 | 7.94 | 877,332 |
| 27 Feb 2024 | 7.97 | 0.34 | 4.46% | 7.60 | 7.98 | 7.60 | 1,222,485 |
| 26 Feb 2024 | 7.63 | -0.04 | -0.52% | 7.68 | 7.76 | 7.51 | 812,678 |
| 23 Feb 2024 | 7.67 | -0.08 | -1.03% | 7.75 | 7.94 | 7.50 | 1,155,675 |
| 22 Feb 2024 | 7.75 | 0.59 | 8.24% | 7.48 | 8.48 | 7.43 | 2,465,368 |
