Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 33,32 | 33,32 | 30,32 | 31,51 | 31,51 | 994.900 |
19 may 2022 | 31,29 | 32,72 | 31,17 | 32,19 | 32,19 | 1.314.100 |
18 may 2022 | 32,06 | 33,03 | 31,37 | 31,49 | 31,49 | 1.136.000 |
17 may 2022 | 31,63 | 32,67 | 31,44 | 32,55 | 32,55 | 899.500 |
16 may 2022 | 31,56 | 31,64 | 30,25 | 30,50 | 30,50 | 1.106.900 |
13 may 2022 | 29,67 | 31,80 | 29,67 | 31,77 | 31,77 | 1.118.600 |
12 may 2022 | 30,11 | 30,89 | 28,48 | 29,22 | 29,22 | 1.491.600 |
11 may 2022 | 31,80 | 32,94 | 30,48 | 30,53 | 30,53 | 993.600 |
10 may 2022 | 31,72 | 31,91 | 30,07 | 31,46 | 31,46 | 1.113.700 |
09 may 2022 | 32,81 | 33,47 | 30,82 | 31,01 | 31,01 | 1.119.000 |
06 may 2022 | 33,92 | 34,32 | 33,10 | 33,63 | 33,63 | 897.000 |
05 may 2022 | 35,34 | 36,51 | 33,66 | 34,38 | 34,38 | 1.259.800 |
04 may 2022 | 35,50 | 36,81 | 34,56 | 36,67 | 36,67 | 926.300 |
03 may 2022 | 34,88 | 35,73 | 33,98 | 35,61 | 35,61 | 902.300 |
02 may 2022 | 33,93 | 34,94 | 33,15 | 34,90 | 34,90 | 900.700 |
29 abr 2022 | 34,76 | 35,20 | 33,93 | 34,14 | 34,14 | 1.033.700 |
28 abr 2022 | 34,15 | 35,15 | 33,13 | 34,97 | 34,97 | 612.200 |
27 abr 2022 | 32,61 | 34,05 | 32,19 | 33,25 | 33,25 | 707.200 |
26 abr 2022 | 33,75 | 33,83 | 32,48 | 32,56 | 32,56 | 736.800 |
25 abr 2022 | 33,51 | 34,67 | 32,72 | 34,50 | 34,50 | 817.300 |
22 abr 2022 | 35,15 | 35,86 | 33,57 | 33,85 | 33,85 | 898.100 |
21 abr 2022 | 37,53 | 37,93 | 36,02 | 36,24 | 36,24 | 671.100 |
20 abr 2022 | 36,37 | 37,61 | 36,37 | 36,74 | 36,74 | 735.400 |
19 abr 2022 | 34,24 | 36,36 | 34,17 | 35,91 | 35,91 | 645.300 |
18 abr 2022 | 32,92 | 34,22 | 32,85 | 34,03 | 34,03 | 857.800 |
14 abr 2022 | 34,09 | 34,48 | 33,34 | 33,40 | 33,40 | 657.700 |
13 abr 2022 | 34,10 | 34,43 | 33,76 | 33,96 | 33,96 | 623.400 |
12 abr 2022 | 34,64 | 35,60 | 33,71 | 33,97 | 33,97 | 1.007.700 |
11 abr 2022 | 32,53 | 34,99 | 32,20 | 34,17 | 34,17 | 1.141.400 |
08 abr 2022 | 32,98 | 33,96 | 32,19 | 33,03 | 33,03 | 1.011.000 |
07 abr 2022 | 33,49 | 33,92 | 31,99 | 33,12 | 33,12 | 1.486.700 |
06 abr 2022 | 36,19 | 36,52 | 34,03 | 34,13 | 34,13 | 990.800 |
05 abr 2022 | 38,69 | 38,96 | 35,99 | 36,13 | 36,13 | 1.267.900 |
04 abr 2022 | 39,00 | 39,87 | 38,92 | 39,54 | 39,54 | 736.300 |
01 abr 2022 | 41,07 | 41,26 | 38,66 | 39,28 | 39,28 | 1.052.200 |
31 mar 2022 | 40,36 | 40,98 | 40,00 | 40,77 | 40,77 | 1.306.700 |
30 mar 2022 | 40,82 | 41,60 | 40,60 | 40,78 | 40,78 | 1.377.600 |
29 mar 2022 | 40,00 | 41,75 | 39,71 | 41,52 | 41,52 | 804.900 |
28 mar 2022 | 37,86 | 38,26 | 37,35 | 38,23 | 38,23 | 741.600 |
25 mar 2022 | 36,95 | 37,99 | 36,26 | 37,60 | 37,60 | 1.097.700 |
24 mar 2022 | 36,78 | 37,22 | 36,24 | 37,17 | 37,17 | 511.300 |
23 mar 2022 | 37,19 | 38,50 | 36,62 | 36,85 | 36,85 | 905.700 |
22 mar 2022 | 38,22 | 38,65 | 37,75 | 38,14 | 38,14 | 563.500 |
21 mar 2022 | 37,87 | 38,33 | 36,89 | 37,65 | 37,65 | 1.141.300 |
18 mar 2022 | 37,69 | 38,36 | 37,25 | 38,08 | 38,08 | 991.000 |
17 mar 2022 | 36,25 | 37,98 | 36,01 | 37,94 | 37,94 | 471.400 |
16 mar 2022 | 35,98 | 38,10 | 35,77 | 37,82 | 37,82 | 1.257.800 |
15 mar 2022 | 34,43 | 35,36 | 33,80 | 34,80 | 34,80 | 860.100 |
14 mar 2022 | 35,22 | 35,84 | 33,71 | 33,90 | 33,90 | 1.151.900 |
11 mar 2022 | 35,37 | 35,49 | 33,93 | 34,70 | 34,70 | 734.100 |
10 mar 2022 | 33,85 | 35,17 | 33,48 | 35,08 | 35,08 | 830.400 |
09 mar 2022 | 34,06 | 35,92 | 33,73 | 35,69 | 35,69 | 2.201.000 |
08 mar 2022 | 31,72 | 34,34 | 30,53 | 32,00 | 32,00 | 2.166.100 |
07 mar 2022 | 35,43 | 35,72 | 31,00 | 31,20 | 31,20 | 1.848.700 |
04 mar 2022 | 38,00 | 38,00 | 35,03 | 35,56 | 35,56 | 1.502.100 |
03 mar 2022 | 42,27 | 42,27 | 38,44 | 38,75 | 38,75 | 1.300.800 |
02 mar 2022 | 39,38 | 42,73 | 39,20 | 42,67 | 42,67 | 1.629.000 |
01 mar 2022 | 44,29 | 44,29 | 38,54 | 38,77 | 38,77 | 3.213.700 |
28 feb 2022 | 45,02 | 45,90 | 43,89 | 44,75 | 44,75 | 1.227.500 |
25 feb 2022 | 45,41 | 46,77 | 44,71 | 46,30 | 46,30 | 946.000 |
24 feb 2022 | 43,97 | 45,63 | 43,30 | 45,07 | 45,07 | 1.631.700 |
23 feb 2022 | 46,99 | 47,46 | 45,89 | 46,25 | 46,25 | 1.072.000 |
22 feb 2022 | 47,70 | 48,58 | 46,03 | 46,16 | 46,16 | 671.900 |
18 feb 2022 | 48,59 | 49,13 | 47,88 | 48,14 | 48,14 | 711.500 |
17 feb 2022 | 49,44 | 50,22 | 48,52 | 48,79 | 48,79 | 538.000 |
16 feb 2022 | 49,29 | 50,20 | 49,07 | 50,05 | 50,05 | 988.100 |
15 feb 2022 | 46,50 | 50,21 | 46,31 | 49,76 | 49,76 | 1.475.800 |
14 feb 2022 | 45,10 | 45,93 | 44,63 | 45,39 | 45,39 | 1.399.900 |
11 feb 2022 | 47,18 | 47,18 | 44,19 | 45,00 | 45,00 | 2.042.200 |
10 feb 2022 | 47,04 | 49,17 | 46,67 | 46,94 | 46,94 | 1.153.200 |
09 feb 2022 | 48,42 | 48,95 | 47,58 | 47,90 | 47,90 | 904.500 |
08 feb 2022 | 45,95 | 48,17 | 45,53 | 48,01 | 48,01 | 1.199.900 |
07 feb 2022 | 44,54 | 46,17 | 44,35 | 45,54 | 45,54 | 1.137.700 |
04 feb 2022 | 42,00 | 44,68 | 40,56 | 44,36 | 44,36 | 1.909.100 |
03 feb 2022 | 43,02 | 44,20 | 42,53 | 42,78 | 42,78 | 1.095.400 |
02 feb 2022 | 42,65 | 43,98 | 42,48 | 43,52 | 43,52 | 918.100 |
01 feb 2022 | 42,33 | 43,33 | 41,31 | 43,00 | 43,00 | 1.468.500 |
31 ene 2022 | 39,63 | 42,03 | 39,49 | 41,97 | 41,97 | 1.731.000 |
28 ene 2022 | 41,18 | 41,56 | 38,91 | 40,22 | 40,22 | 1.921.900 |
27 ene 2022 | 43,89 | 44,66 | 41,21 | 41,73 | 41,73 | 1.144.500 |
26 ene 2022 | 44,66 | 45,72 | 42,55 | 43,36 | 43,36 | 904.100 |
25 ene 2022 | 43,33 | 45,18 | 41,96 | 44,13 | 44,13 | 905.500 |
24 ene 2022 | 42,10 | 44,70 | 40,99 | 44,50 | 44,50 | 813.300 |
21 ene 2022 | 43,67 | 45,50 | 43,29 | 43,58 | 43,58 | 878.800 |
20 ene 2022 | 46,40 | 46,97 | 43,95 | 43,99 | 43,99 | 1.231.300 |
19 ene 2022 | 49,30 | 49,45 | 46,40 | 46,40 | 46,40 | 927.100 |
18 ene 2022 | 49,47 | 49,73 | 48,21 | 48,83 | 48,83 | 698.500 |
14 ene 2022 | 48,75 | 50,60 | 48,53 | 50,35 | 50,35 | 594.000 |
13 ene 2022 | 49,41 | 50,96 | 48,98 | 49,59 | 49,59 | 956.700 |
12 ene 2022 | 49,50 | 50,38 | 47,82 | 48,36 | 48,36 | 588.300 |
11 ene 2022 | 48,13 | 50,00 | 47,41 | 49,56 | 49,56 | 585.000 |
10 ene 2022 | 47,75 | 48,20 | 46,57 | 48,18 | 48,18 | 586.300 |
07 ene 2022 | 50,00 | 50,73 | 48,17 | 48,28 | 48,28 | 515.800 |
06 ene 2022 | 48,44 | 49,79 | 47,30 | 49,70 | 49,70 | 731.800 |
05 ene 2022 | 49,79 | 50,63 | 48,35 | 48,36 | 48,36 | 910.000 |
04 ene 2022 | 49,22 | 50,60 | 49,21 | 49,61 | 49,61 | 773.200 |
03 ene 2022 | 48,53 | 49,75 | 48,25 | 48,43 | 48,43 | 1.024.600 |
31 dic 2021 | 47,00 | 48,30 | 46,96 | 47,88 | 47,88 | 293.600 |
30 dic 2021 | 47,34 | 47,97 | 47,16 | 47,19 | 47,19 | 350.900 |
29 dic 2021 | 47,50 | 47,96 | 47,05 | 47,27 | 47,27 | 303.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |