Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | 27,44 | 27,37 | 27,12 | 27,26 | 27,26 | 135.491 |
24 jun 2022 | 26,18 | 27,06 | 25,83 | 26,87 | 26,87 | 636.300 |
23 jun 2022 | 27,57 | 27,88 | 26,29 | 26,47 | 26,47 | 948.900 |
22 jun 2022 | 27,86 | 28,14 | 27,53 | 27,64 | 27,64 | 608.700 |
21 jun 2022 | 28,61 | 29,11 | 28,27 | 28,30 | 28,30 | 588.900 |
17 jun 2022 | 28,74 | 28,84 | 28,13 | 28,29 | 28,29 | 673.700 |
16 jun 2022 | 28,15 | 29,19 | 27,91 | 29,13 | 29,13 | 778.100 |
15 jun 2022 | 28,03 | 28,85 | 27,49 | 28,36 | 28,36 | 933.300 |
14 jun 2022 | 27,14 | 27,23 | 26,32 | 26,59 | 26,59 | 726.100 |
13 jun 2022 | 27,52 | 27,59 | 26,49 | 26,95 | 26,95 | 1.001.400 |
10 jun 2022 | 27,88 | 29,40 | 27,47 | 29,11 | 29,11 | 1.019.800 |
09 jun 2022 | 29,31 | 29,33 | 28,16 | 28,49 | 28,49 | 544.200 |
08 jun 2022 | 29,60 | 29,99 | 29,36 | 29,53 | 29,53 | 401.800 |
07 jun 2022 | 29,31 | 30,18 | 29,18 | 30,12 | 30,12 | 464.200 |
06 jun 2022 | 30,36 | 30,42 | 29,48 | 29,65 | 29,65 | 473.000 |
03 jun 2022 | 30,15 | 30,29 | 29,01 | 29,22 | 29,22 | 519.600 |
02 jun 2022 | 29,66 | 30,37 | 29,63 | 30,33 | 30,33 | 566.000 |
01 jun 2022 | 29,13 | 29,38 | 28,58 | 29,04 | 29,04 | 473.900 |
31 may 2022 | 29,00 | 29,32 | 28,09 | 28,11 | 28,11 | 830.200 |
27 may 2022 | 30,43 | 30,48 | 29,54 | 29,70 | 29,70 | 347.100 |
26 may 2022 | 28,96 | 29,60 | 28,86 | 29,47 | 29,47 | 328.400 |
25 may 2022 | 29,06 | 29,52 | 28,87 | 29,47 | 29,47 | 478.400 |
24 may 2022 | 29,39 | 29,97 | 29,23 | 29,73 | 29,73 | 615.500 |
23 may 2022 | 29,16 | 29,24 | 28,55 | 28,78 | 28,78 | 787.400 |
20 may 2022 | 29,00 | 29,10 | 28,36 | 28,75 | 28,75 | 730.200 |
19 may 2022 | 28,92 | 29,44 | 28,87 | 29,37 | 29,37 | 938.400 |
18 may 2022 | 28,36 | 28,49 | 27,77 | 27,81 | 27,81 | 654.400 |
17 may 2022 | 28,65 | 28,87 | 28,18 | 28,39 | 28,39 | 758.600 |
16 may 2022 | 27,55 | 28,69 | 27,51 | 28,49 | 28,49 | 1.118.600 |
13 may 2022 | 25,91 | 27,06 | 25,75 | 26,96 | 26,96 | 1.513.400 |
12 may 2022 | 27,18 | 27,20 | 25,82 | 26,14 | 26,14 | 1.661.200 |
11 may 2022 | 28,82 | 29,40 | 28,15 | 28,29 | 28,29 | 1.777.800 |
10 may 2022 | 29,42 | 29,55 | 27,30 | 27,34 | 27,34 | 1.348.400 |
09 may 2022 | 29,76 | 29,79 | 28,64 | 28,73 | 28,73 | 1.035.200 |
06 may 2022 | 30,79 | 31,17 | 30,31 | 30,62 | 30,62 | 834.700 |
05 may 2022 | 32,59 | 32,63 | 30,45 | 30,99 | 30,99 | 1.710.600 |
04 may 2022 | 30,77 | 32,57 | 30,16 | 32,48 | 32,48 | 1.190.500 |
03 may 2022 | 31,29 | 31,99 | 31,02 | 31,19 | 31,19 | 929.300 |
02 may 2022 | 30,51 | 31,79 | 29,87 | 31,39 | 31,39 | 1.240.000 |
29 abr 2022 | 32,72 | 33,12 | 31,68 | 31,79 | 31,79 | 1.272.700 |
28 abr 2022 | 32,58 | 33,20 | 32,36 | 33,11 | 33,11 | 946.400 |
27 abr 2022 | 34,28 | 34,38 | 33,30 | 33,37 | 33,37 | 645.700 |
26 abr 2022 | 34,56 | 34,84 | 33,75 | 33,92 | 33,92 | 874.900 |
25 abr 2022 | 34,32 | 34,86 | 33,92 | 34,61 | 34,61 | 987.300 |
22 abr 2022 | 36,21 | 36,76 | 35,90 | 36,07 | 36,07 | 944.000 |
21 abr 2022 | 38,27 | 38,27 | 36,90 | 37,72 | 37,72 | 1.196.500 |
20 abr 2022 | 38,94 | 39,56 | 38,83 | 39,53 | 39,53 | 475.600 |
19 abr 2022 | 40,71 | 40,89 | 39,04 | 39,41 | 39,41 | 1.066.300 |
18 abr 2022 | 42,62 | 42,91 | 41,65 | 41,85 | 41,85 | 781.200 |
14 abr 2022 | 40,95 | 41,09 | 40,00 | 40,98 | 40,98 | 724.700 |
13 abr 2022 | 41,30 | 41,94 | 41,05 | 41,59 | 41,59 | 714.500 |
12 abr 2022 | 40,24 | 41,18 | 39,73 | 40,53 | 40,53 | 1.202.100 |
11 abr 2022 | 40,31 | 40,35 | 38,44 | 39,30 | 39,30 | 957.700 |
08 abr 2022 | 37,24 | 38,44 | 37,20 | 38,22 | 38,22 | 744.400 |
07 abr 2022 | 36,78 | 37,95 | 36,65 | 37,69 | 37,69 | 553.700 |
06 abr 2022 | 37,09 | 37,65 | 36,64 | 37,34 | 37,34 | 640.800 |
05 abr 2022 | 38,49 | 38,95 | 36,70 | 36,72 | 36,72 | 747.500 |
04 abr 2022 | 37,67 | 38,13 | 36,78 | 37,50 | 37,50 | 675.700 |
01 abr 2022 | 37,40 | 38,45 | 37,35 | 37,78 | 37,78 | 629.000 |
31 mar 2022 | 39,31 | 39,55 | 38,44 | 38,53 | 38,53 | 530.300 |
30 mar 2022 | 38,79 | 39,47 | 38,55 | 38,73 | 38,73 | 484.100 |
29 mar 2022 | 36,49 | 38,58 | 36,00 | 38,40 | 38,40 | 1.087.800 |
28 mar 2022 | 39,31 | 39,60 | 38,51 | 38,62 | 38,62 | 701.200 |
25 mar 2022 | 40,72 | 40,98 | 40,16 | 40,65 | 40,65 | 521.100 |
24 mar 2022 | 41,10 | 42,38 | 41,03 | 41,34 | 41,34 | 1.083.900 |
23 mar 2022 | 39,27 | 39,91 | 38,77 | 39,79 | 39,79 | 790.100 |
22 mar 2022 | 38,73 | 38,77 | 37,78 | 38,47 | 38,47 | 902.000 |
21 mar 2022 | 39,17 | 40,36 | 39,17 | 40,04 | 40,04 | 780.900 |
18 mar 2022 | 39,22 | 39,70 | 38,74 | 38,93 | 38,93 | 862.200 |
17 mar 2022 | 40,26 | 41,11 | 40,12 | 40,17 | 40,17 | 869.400 |
16 mar 2022 | 38,92 | 39,33 | 37,50 | 39,24 | 39,24 | 1.053.100 |
15 mar 2022 | 38,68 | 39,60 | 38,25 | 39,10 | 39,10 | 1.188.900 |
14 mar 2022 | 40,56 | 40,56 | 39,34 | 39,69 | 39,69 | 1.182.800 |
11 mar 2022 | 42,01 | 43,22 | 41,88 | 42,61 | 42,61 | 722.800 |
10 mar 2022 | 43,20 | 43,44 | 42,16 | 43,02 | 43,02 | 734.000 |
09 mar 2022 | 43,23 | 43,99 | 41,23 | 42,10 | 42,10 | 1.908.300 |
08 mar 2022 | 44,29 | 47,05 | 43,91 | 45,25 | 45,25 | 3.847.500 |
07 mar 2022 | 41,10 | 41,94 | 40,78 | 41,69 | 41,69 | 1.609.900 |
04 mar 2022 | 40,48 | 41,95 | 40,36 | 41,54 | 41,54 | 1.529.400 |
03 mar 2022 | 40,11 | 40,20 | 39,32 | 40,04 | 40,04 | 937.300 |
02 mar 2022 | 39,80 | 40,58 | 39,17 | 40,26 | 40,26 | 1.341.600 |
01 mar 2022 | 38,57 | 41,14 | 38,56 | 40,95 | 40,95 | 1.786.000 |
28 feb 2022 | 38,06 | 38,06 | 36,93 | 37,74 | 37,74 | 1.325.200 |
25 feb 2022 | 36,28 | 37,00 | 35,86 | 37,00 | 37,00 | 1.553.900 |
24 feb 2022 | 40,48 | 40,49 | 35,78 | 36,75 | 36,75 | 3.647.100 |
23 feb 2022 | 37,11 | 38,16 | 37,07 | 38,16 | 38,16 | 1.189.400 |
22 feb 2022 | 37,10 | 37,44 | 36,73 | 36,82 | 36,82 | 1.116.100 |
18 feb 2022 | 36,20 | 36,57 | 35,96 | 36,10 | 36,10 | 1.211.400 |
17 feb 2022 | 35,38 | 36,12 | 35,28 | 35,87 | 35,87 | 1.184.900 |
16 feb 2022 | 34,54 | 35,35 | 34,54 | 35,30 | 35,30 | 965.800 |
15 feb 2022 | 33,90 | 34,65 | 33,56 | 34,57 | 34,57 | 1.012.900 |
14 feb 2022 | 36,00 | 36,24 | 35,58 | 35,97 | 35,97 | 917.900 |
11 feb 2022 | 33,50 | 35,49 | 33,50 | 35,20 | 35,20 | 1.563.600 |
10 feb 2022 | 34,26 | 35,56 | 33,92 | 33,99 | 33,99 | 1.309.600 |
09 feb 2022 | 34,03 | 34,45 | 33,76 | 34,26 | 34,26 | 699.700 |
08 feb 2022 | 33,45 | 34,19 | 33,33 | 34,02 | 34,02 | 999.300 |
07 feb 2022 | 33,11 | 33,74 | 32,92 | 33,51 | 33,51 | 878.700 |
04 feb 2022 | 31,59 | 32,50 | 31,56 | 31,97 | 31,97 | 1.017.400 |
03 feb 2022 | 31,68 | 32,09 | 30,55 | 31,68 | 31,68 | 1.462.300 |
02 feb 2022 | 32,50 | 32,91 | 31,90 | 32,45 | 32,45 | 846.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |