Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | 23,67 | 23,79 | 22,92 | 23,39 | 23,39 | 1.139.700 |
24 jun 2022 | 21,78 | 23,17 | 21,59 | 23,17 | 23,17 | 4.275.700 |
23 jun 2022 | 22,69 | 22,69 | 20,87 | 21,57 | 21,57 | 1.702.700 |
22 jun 2022 | 22,15 | 22,71 | 21,71 | 22,65 | 22,65 | 1.480.700 |
21 jun 2022 | 23,11 | 23,32 | 22,49 | 22,89 | 22,89 | 1.661.800 |
17 jun 2022 | 22,11 | 22,66 | 21,70 | 22,42 | 22,42 | 3.868.700 |
16 jun 2022 | 23,02 | 23,33 | 21,93 | 22,07 | 22,07 | 1.779.200 |
15 jun 2022 | 24,04 | 24,24 | 23,24 | 23,53 | 23,53 | 1.593.000 |
14 jun 2022 | 24,00 | 24,94 | 23,57 | 23,65 | 23,65 | 1.817.100 |
13 jun 2022 | 24,45 | 24,78 | 23,93 | 24,11 | 24,11 | 1.612.200 |
10 jun 2022 | 25,15 | 26,16 | 24,77 | 25,55 | 25,55 | 1.209.800 |
09 jun 2022 | 26,65 | 26,70 | 25,57 | 25,65 | 25,65 | 1.106.500 |
08 jun 2022 | 28,06 | 28,44 | 26,37 | 26,93 | 26,93 | 1.522.000 |
07 jun 2022 | 28,60 | 28,62 | 28,01 | 28,48 | 28,48 | 1.136.600 |
06 jun 2022 | 27,32 | 28,81 | 27,13 | 28,57 | 28,57 | 2.332.600 |
03 jun 2022 | 27,90 | 28,01 | 26,83 | 27,34 | 27,34 | 1.215.700 |
02 jun 2022 | 26,96 | 28,17 | 26,96 | 28,00 | 28,00 | 1.201.400 |
01 jun 2022 | 27,61 | 27,80 | 25,79 | 26,58 | 26,58 | 1.492.700 |
31 may 2022 | 27,26 | 28,04 | 27,02 | 27,50 | 27,50 | 1.234.400 |
27 may 2022 | 27,56 | 27,71 | 26,68 | 27,26 | 27,26 | 966.400 |
26 may 2022 | 26,68 | 27,47 | 26,62 | 27,05 | 27,05 | 953.700 |
25 may 2022 | 26,07 | 26,84 | 25,89 | 26,42 | 26,42 | 1.187.100 |
24 may 2022 | 26,00 | 26,29 | 25,25 | 26,18 | 26,18 | 941.600 |
23 may 2022 | 25,12 | 26,44 | 24,61 | 26,18 | 26,18 | 1.480.300 |
20 may 2022 | 26,19 | 26,56 | 24,22 | 24,73 | 24,73 | 1.790.700 |
19 may 2022 | 26,50 | 27,72 | 25,81 | 26,14 | 26,14 | 2.059.200 |
18 may 2022 | 26,92 | 27,88 | 26,72 | 27,04 | 27,04 | 2.661.000 |
17 may 2022 | 26,12 | 27,28 | 26,09 | 26,96 | 26,96 | 1.810.700 |
16 may 2022 | 25,96 | 26,50 | 25,24 | 25,63 | 25,63 | 2.800.400 |
13 may 2022 | 26,09 | 26,74 | 25,65 | 25,73 | 25,73 | 1.562.200 |
12 may 2022 | 25,89 | 26,78 | 25,15 | 25,77 | 25,77 | 2.881.400 |
11 may 2022 | 25,84 | 26,74 | 25,59 | 25,76 | 25,76 | 1.668.000 |
10 may 2022 | 25,55 | 26,26 | 25,37 | 25,68 | 25,68 | 2.443.500 |
09 may 2022 | 25,96 | 26,39 | 25,33 | 25,61 | 25,61 | 1.815.600 |
06 may 2022 | 26,69 | 26,86 | 25,91 | 26,69 | 26,69 | 2.681.300 |
05 may 2022 | 28,74 | 29,03 | 26,06 | 26,62 | 26,62 | 2.458.800 |
04 may 2022 | 28,30 | 29,70 | 27,91 | 29,04 | 29,04 | 2.330.100 |
03 may 2022 | 27,05 | 28,43 | 26,83 | 27,92 | 27,92 | 2.018.700 |
02 may 2022 | 27,22 | 27,93 | 26,45 | 27,17 | 27,17 | 1.936.300 |
29 abr 2022 | 28,20 | 28,49 | 26,96 | 27,18 | 27,18 | 1.738.300 |
28 abr 2022 | 27,49 | 28,47 | 27,05 | 28,03 | 28,03 | 1.201.900 |
27 abr 2022 | 27,66 | 27,83 | 26,92 | 27,22 | 27,22 | 1.120.900 |
26 abr 2022 | 27,56 | 27,73 | 26,77 | 26,94 | 26,94 | 1.483.900 |
25 abr 2022 | 27,73 | 28,22 | 26,59 | 27,63 | 27,63 | 1.949.600 |
22 abr 2022 | 29,03 | 29,29 | 28,11 | 28,56 | 28,56 | 1.313.400 |
21 abr 2022 | 30,14 | 30,60 | 29,01 | 29,11 | 29,11 | 2.662.900 |
20 abr 2022 | 29,68 | 30,34 | 29,11 | 29,96 | 29,96 | 1.196.800 |
19 abr 2022 | 29,37 | 30,07 | 28,89 | 29,73 | 29,73 | 1.225.500 |
18 abr 2022 | 30,40 | 30,65 | 29,25 | 29,40 | 29,40 | 1.694.800 |
14 abr 2022 | 28,42 | 30,74 | 28,39 | 30,33 | 30,33 | 3.471.400 |
13 abr 2022 | 27,40 | 28,64 | 26,98 | 28,43 | 28,43 | 1.639.100 |
12 abr 2022 | 27,40 | 28,07 | 26,80 | 26,98 | 26,98 | 1.196.800 |
11 abr 2022 | 27,55 | 28,14 | 27,11 | 27,21 | 27,21 | 1.159.100 |
08 abr 2022 | 27,83 | 28,13 | 27,26 | 27,42 | 27,42 | 1.259.400 |
07 abr 2022 | 27,86 | 28,17 | 27,27 | 27,67 | 27,67 | 1.259.600 |
06 abr 2022 | 27,57 | 27,83 | 27,17 | 27,73 | 27,73 | 1.207.200 |
05 abr 2022 | 27,78 | 28,12 | 27,09 | 27,72 | 27,72 | 2.432.100 |
04 abr 2022 | 27,08 | 27,97 | 26,94 | 27,85 | 27,85 | 1.951.500 |
01 abr 2022 | 26,96 | 27,30 | 26,69 | 27,00 | 27,00 | 1.547.800 |
31 mar 2022 | 27,53 | 27,75 | 26,83 | 26,84 | 26,84 | 1.496.700 |
30 mar 2022 | 26,46 | 27,55 | 26,46 | 27,54 | 27,54 | 2.760.100 |
29 mar 2022 | 26,32 | 26,70 | 25,57 | 26,49 | 26,49 | 3.234.600 |
28 mar 2022 | 27,55 | 27,65 | 26,77 | 27,09 | 27,09 | 1.152.500 |
25 mar 2022 | 27,94 | 28,38 | 27,64 | 27,91 | 27,91 | 1.159.500 |
24 mar 2022 | 27,96 | 28,16 | 27,51 | 27,91 | 27,91 | 1.737.300 |
23 mar 2022 | 27,06 | 28,45 | 26,98 | 27,97 | 27,97 | 2.689.600 |
22 mar 2022 | 26,66 | 27,44 | 26,26 | 27,07 | 27,07 | 1.745.900 |
21 mar 2022 | 26,47 | 27,24 | 26,13 | 26,44 | 26,44 | 1.335.700 |
18 mar 2022 | 26,05 | 26,19 | 25,30 | 26,08 | 26,08 | 3.589.700 |
17 mar 2022 | 26,16 | 26,31 | 25,48 | 25,85 | 25,85 | 1.723.700 |
16 mar 2022 | 26,60 | 27,00 | 25,72 | 26,34 | 26,34 | 2.110.800 |
15 mar 2022 | 25,28 | 26,40 | 25,13 | 26,37 | 26,37 | 1.972.900 |
14 mar 2022 | 26,17 | 26,56 | 25,33 | 25,74 | 25,74 | 3.317.000 |
11 mar 2022 | 26,70 | 27,49 | 26,40 | 26,50 | 26,50 | 1.653.600 |
10 mar 2022 | 25,75 | 26,99 | 25,75 | 26,98 | 26,98 | 2.196.100 |
09 mar 2022 | 25,99 | 26,60 | 24,64 | 25,67 | 25,67 | 2.956.200 |
08 mar 2022 | 26,26 | 26,65 | 25,78 | 26,00 | 26,00 | 3.209.200 |
07 mar 2022 | 26,27 | 28,40 | 25,96 | 26,48 | 26,48 | 4.181.400 |
04 mar 2022 | 25,84 | 26,23 | 25,45 | 26,05 | 26,05 | 1.892.200 |
03 mar 2022 | 26,57 | 26,79 | 25,73 | 26,16 | 26,16 | 2.161.000 |
02 mar 2022 | 25,65 | 26,95 | 25,30 | 26,49 | 26,49 | 2.359.900 |
01 mar 2022 | 25,71 | 26,40 | 25,16 | 25,46 | 25,46 | 2.191.700 |
28 feb 2022 | 25,11 | 26,34 | 25,05 | 25,74 | 25,74 | 3.197.300 |
25 feb 2022 | 23,97 | 25,79 | 23,92 | 25,46 | 25,46 | 2.526.800 |
24 feb 2022 | 23,25 | 23,96 | 23,12 | 23,77 | 23,77 | 3.047.700 |
23 feb 2022 | 24,07 | 24,13 | 23,59 | 23,68 | 23,68 | 1.463.900 |
22 feb 2022 | 23,87 | 24,29 | 23,74 | 23,88 | 23,88 | 1.627.600 |
18 feb 2022 | 24,49 | 24,69 | 23,54 | 23,97 | 23,97 | 1.646.800 |
17 feb 2022 | 23,80 | 25,29 | 23,71 | 24,70 | 24,70 | 3.171.400 |
16 feb 2022 | 24,11 | 24,62 | 24,05 | 24,20 | 24,20 | 2.476.800 |
15 feb 2022 | 23,92 | 24,39 | 23,64 | 23,93 | 23,93 | 1.381.100 |
14 feb 2022 | 23,89 | 24,28 | 23,53 | 23,89 | 23,89 | 1.754.900 |
11 feb 2022 | 23,31 | 24,40 | 22,97 | 23,99 | 23,99 | 2.120.800 |
10 feb 2022 | 23,40 | 24,60 | 23,32 | 23,57 | 23,57 | 2.580.000 |
09 feb 2022 | 23,74 | 24,40 | 23,44 | 23,86 | 23,86 | 2.015.900 |
08 feb 2022 | 23,18 | 23,62 | 22,86 | 23,54 | 23,54 | 2.016.600 |
07 feb 2022 | 23,10 | 23,26 | 22,52 | 22,94 | 22,94 | 2.047.400 |
04 feb 2022 | 22,39 | 23,01 | 22,13 | 22,71 | 22,71 | 3.445.100 |
03 feb 2022 | 22,18 | 23,07 | 21,78 | 22,46 | 22,46 | 5.075.400 |
02 feb 2022 | 21,22 | 22,68 | 20,66 | 22,02 | 22,02 | 10.506.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |