Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 jun 2022 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
28 jun 2022 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
27 jun 2022 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
24 jun 2022 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
23 jun 2022 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
22 jun 2022 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
21 jun 2022 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
17 jun 2022 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
16 jun 2022 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
15 jun 2022 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
14 jun 2022 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
13 jun 2022 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
10 jun 2022 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
09 jun 2022 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
08 jun 2022 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
07 jun 2022 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
06 jun 2022 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
03 jun 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
02 jun 2022 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
01 jun 2022 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
31 may 2022 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
27 may 2022 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
26 may 2022 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
25 may 2022 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
24 may 2022 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
23 may 2022 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
20 may 2022 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
19 may 2022 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
18 may 2022 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
17 may 2022 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
16 may 2022 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
13 may 2022 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
12 may 2022 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
11 may 2022 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
10 may 2022 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
09 may 2022 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
06 may 2022 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
05 may 2022 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
04 may 2022 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
03 may 2022 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
02 may 2022 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
29 abr 2022 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
28 abr 2022 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
27 abr 2022 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
26 abr 2022 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
25 abr 2022 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
22 abr 2022 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
21 abr 2022 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
20 abr 2022 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
19 abr 2022 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
18 abr 2022 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
14 abr 2022 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
13 abr 2022 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
12 abr 2022 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
11 abr 2022 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
08 abr 2022 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
07 abr 2022 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
06 abr 2022 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
05 abr 2022 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
04 abr 2022 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
01 abr 2022 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
31 mar 2022 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
30 mar 2022 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
29 mar 2022 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
28 mar 2022 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
25 mar 2022 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
24 mar 2022 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
23 mar 2022 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
22 mar 2022 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
21 mar 2022 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
18 mar 2022 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
17 mar 2022 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
16 mar 2022 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
15 mar 2022 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
14 mar 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
11 mar 2022 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
10 mar 2022 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
09 mar 2022 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
08 mar 2022 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
07 mar 2022 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
04 mar 2022 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
03 mar 2022 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
02 mar 2022 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
01 mar 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
28 feb 2022 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
25 feb 2022 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
24 feb 2022 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
23 feb 2022 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
22 feb 2022 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
18 feb 2022 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
17 feb 2022 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
16 feb 2022 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
15 feb 2022 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
14 feb 2022 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
11 feb 2022 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
10 feb 2022 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
09 feb 2022 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
08 feb 2022 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
07 feb 2022 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
04 feb 2022 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |