Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 may 2022 | 34,61 | 35,50 | 34,60 | 35,43 | 35,43 | 78.649 |
18 may 2022 | 34,47 | 35,50 | 34,36 | 34,61 | 34,61 | 265.600 |
17 may 2022 | 33,77 | 34,78 | 33,77 | 34,66 | 34,66 | 290.200 |
16 may 2022 | 34,00 | 34,35 | 33,51 | 33,57 | 33,57 | 396.600 |
13 may 2022 | 33,76 | 34,78 | 33,63 | 34,15 | 34,15 | 348.100 |
12 may 2022 | 33,28 | 34,14 | 33,16 | 33,87 | 33,87 | 692.000 |
11 may 2022 | 34,08 | 34,77 | 33,95 | 34,30 | 34,30 | 412.500 |
10 may 2022 | 34,00 | 34,82 | 33,06 | 34,11 | 34,11 | 592.600 |
09 may 2022 | 34,34 | 34,81 | 33,61 | 34,07 | 34,07 | 375.900 |
06 may 2022 | 34,01 | 35,28 | 33,64 | 35,04 | 35,04 | 200.200 |
05 may 2022 | 36,02 | 36,07 | 34,85 | 35,04 | 35,04 | 133.700 |
04 may 2022 | 34,49 | 36,72 | 34,49 | 36,25 | 36,25 | 603.400 |
03 may 2022 | 34,82 | 35,30 | 34,53 | 34,53 | 34,53 | 218.200 |
02 may 2022 | 35,02 | 35,22 | 34,10 | 34,93 | 34,93 | 431.300 |
29 abr 2022 | 35,54 | 35,79 | 35,05 | 35,20 | 35,20 | 594.000 |
28 abr 2022 | 35,86 | 35,89 | 35,36 | 35,73 | 35,73 | 211.700 |
27 abr 2022 | 35,87 | 36,10 | 35,52 | 35,72 | 35,72 | 606.400 |
26 abr 2022 | 36,19 | 36,69 | 35,69 | 35,89 | 35,89 | 258.800 |
25 abr 2022 | 36,00 | 36,46 | 35,42 | 36,36 | 36,36 | 369.500 |
22 abr 2022 | 36,49 | 36,76 | 36,00 | 36,32 | 36,32 | 246.300 |
21 abr 2022 | 37,56 | 37,92 | 36,42 | 36,62 | 36,62 | 244.900 |
20 abr 2022 | 37,74 | 38,35 | 37,41 | 37,53 | 37,53 | 224.200 |
19 abr 2022 | 37,32 | 37,99 | 37,21 | 37,68 | 37,68 | 159.100 |
18 abr 2022 | 37,93 | 38,00 | 37,09 | 37,39 | 37,39 | 212.200 |
14 abr 2022 | 38,46 | 38,46 | 37,89 | 37,92 | 37,92 | 284.000 |
13 abr 2022 | 38,50 | 38,77 | 37,86 | 38,60 | 38,60 | 318.600 |
12 abr 2022 | 39,18 | 39,23 | 38,44 | 38,59 | 38,59 | 362.900 |
11 abr 2022 | 39,85 | 39,85 | 38,44 | 39,00 | 39,00 | 662.000 |
08 abr 2022 | 40,00 | 40,34 | 39,85 | 40,06 | 40,06 | 453.500 |
07 abr 2022 | 39,78 | 40,04 | 39,29 | 39,94 | 39,94 | 261.200 |
06 abr 2022 | 38,97 | 39,77 | 38,82 | 39,53 | 39,53 | 217.700 |
05 abr 2022 | 40,00 | 41,08 | 39,25 | 39,25 | 39,25 | 234.300 |
04 abr 2022 | 40,45 | 40,95 | 39,88 | 40,15 | 40,15 | 245.000 |
01 abr 2022 | 41,29 | 41,95 | 40,77 | 40,97 | 40,97 | 264.500 |
31 mar 2022 | 41,01 | 41,57 | 40,67 | 41,07 | 41,07 | 442.100 |
30 mar 2022 | 40,42 | 41,33 | 39,99 | 41,28 | 41,28 | 338.600 |
29 mar 2022 | 40,42 | 40,80 | 39,90 | 40,36 | 40,36 | 323.500 |
28 mar 2022 | 40,08 | 40,42 | 39,62 | 40,08 | 40,08 | 318.900 |
25 mar 2022 | 40,37 | 40,58 | 39,63 | 39,81 | 39,81 | 187.800 |
24 mar 2022 | 40,97 | 41,13 | 40,21 | 40,99 | 40,99 | 192.900 |
23 mar 2022 | 40,37 | 41,07 | 40,27 | 40,98 | 40,98 | 307.800 |
22 mar 2022 | 40,08 | 40,78 | 40,00 | 40,64 | 40,64 | 288.700 |
21 mar 2022 | 39,74 | 40,27 | 39,65 | 40,10 | 40,10 | 204.100 |
18 mar 2022 | 41,01 | 41,25 | 39,63 | 40,09 | 40,09 | 635.200 |
17 mar 2022 | 40,15 | 41,48 | 40,00 | 41,00 | 41,00 | 608.500 |
16 mar 2022 | 40,36 | 40,72 | 39,89 | 40,22 | 40,22 | 520.700 |
15 mar 2022 | 39,64 | 40,43 | 39,58 | 40,20 | 40,20 | 250.400 |
14 mar 2022 | 40,95 | 40,95 | 39,57 | 39,92 | 39,92 | 508.100 |
11 mar 2022 | 41,09 | 41,66 | 40,61 | 41,01 | 41,01 | 302.700 |
10 mar 2022 | 39,93 | 41,08 | 39,59 | 40,93 | 40,93 | 444.500 |
09 mar 2022 | 39,09 | 40,30 | 38,80 | 39,94 | 39,94 | 479.400 |
08 mar 2022 | 38,25 | 39,38 | 38,19 | 39,01 | 39,01 | 747.900 |
07 mar 2022 | 37,50 | 38,96 | 37,38 | 38,19 | 38,19 | 794.000 |
04 mar 2022 | 36,42 | 37,32 | 36,33 | 37,19 | 37,19 | 530.300 |
03 mar 2022 | 36,59 | 36,83 | 35,79 | 36,52 | 36,52 | 404.700 |
02 mar 2022 | 36,31 | 36,67 | 35,85 | 36,59 | 36,59 | 527.400 |
01 mar 2022 | 36,22 | 36,71 | 35,71 | 36,31 | 36,31 | 542.000 |
28 feb 2022 | 34,78 | 36,04 | 34,70 | 35,92 | 35,92 | 423.100 |
25 feb 2022 | 34,05 | 34,78 | 33,76 | 34,63 | 34,63 | 499.400 |
25 feb 2022 | 0.32 Dividendo | |||||
24 feb 2022 | 32,27 | 34,48 | 32,27 | 34,36 | 34,04 | 611.200 |
23 feb 2022 | 33,78 | 34,19 | 33,19 | 33,41 | 33,10 | 316.700 |
22 feb 2022 | 33,66 | 34,04 | 33,50 | 33,85 | 33,53 | 213.400 |
18 feb 2022 | 34,08 | 34,39 | 33,83 | 34,07 | 33,75 | 230.400 |
17 feb 2022 | 33,90 | 34,39 | 33,77 | 34,26 | 33,94 | 299.000 |
16 feb 2022 | 34,35 | 34,47 | 34,03 | 34,16 | 33,84 | 244.400 |
15 feb 2022 | 34,17 | 34,53 | 33,65 | 34,47 | 34,15 | 389.800 |
14 feb 2022 | 33,90 | 34,55 | 33,65 | 33,96 | 33,64 | 253.500 |
11 feb 2022 | 34,24 | 34,84 | 33,68 | 33,96 | 33,64 | 367.600 |
10 feb 2022 | 34,22 | 34,86 | 34,08 | 34,16 | 33,84 | 298.200 |
09 feb 2022 | 33,59 | 34,66 | 33,57 | 34,66 | 34,34 | 439.900 |
08 feb 2022 | 33,29 | 33,70 | 33,20 | 33,51 | 33,20 | 561.600 |
07 feb 2022 | 32,95 | 33,58 | 32,73 | 33,41 | 33,10 | 343.400 |
04 feb 2022 | 32,45 | 33,05 | 31,67 | 32,80 | 32,49 | 731.300 |
03 feb 2022 | 33,00 | 33,36 | 31,90 | 31,93 | 31,63 | 507.300 |
02 feb 2022 | 33,61 | 33,76 | 33,05 | 33,09 | 32,78 | 242.200 |
01 feb 2022 | 33,64 | 33,79 | 33,07 | 33,35 | 33,04 | 392.900 |
31 ene 2022 | 33,00 | 33,75 | 33,00 | 33,55 | 33,24 | 442.900 |
28 ene 2022 | 32,17 | 33,27 | 32,08 | 32,95 | 32,64 | 394.800 |
27 ene 2022 | 32,81 | 32,82 | 31,89 | 32,17 | 31,87 | 960.000 |
26 ene 2022 | 32,29 | 33,31 | 31,83 | 32,44 | 32,14 | 722.900 |
25 ene 2022 | 32,36 | 32,67 | 31,51 | 31,67 | 31,38 | 496.300 |
24 ene 2022 | 31,66 | 32,77 | 30,93 | 32,66 | 32,36 | 910.400 |
21 ene 2022 | 32,91 | 32,91 | 32,02 | 32,27 | 31,97 | 831.300 |
20 ene 2022 | 33,22 | 34,08 | 32,81 | 32,94 | 32,63 | 649.200 |
19 ene 2022 | 32,77 | 33,43 | 32,30 | 33,01 | 32,70 | 391.600 |
18 ene 2022 | 32,87 | 33,43 | 32,57 | 32,64 | 32,34 | 586.300 |
14 ene 2022 | 33,45 | 33,55 | 32,63 | 32,75 | 32,44 | 368.000 |
13 ene 2022 | 33,96 | 34,26 | 33,54 | 33,55 | 33,24 | 330.100 |
12 ene 2022 | 34,60 | 34,74 | 33,82 | 33,83 | 33,51 | 471.900 |
11 ene 2022 | 34,26 | 35,04 | 33,97 | 34,47 | 34,15 | 565.800 |
10 ene 2022 | 33,82 | 34,00 | 33,14 | 33,91 | 33,59 | 566.700 |
07 ene 2022 | 33,73 | 34,45 | 33,45 | 34,12 | 33,80 | 471.900 |
06 ene 2022 | 34,05 | 34,08 | 33,36 | 33,42 | 33,11 | 699.100 |
05 ene 2022 | 35,00 | 35,10 | 34,05 | 34,05 | 33,73 | 369.500 |
04 ene 2022 | 35,77 | 36,18 | 34,98 | 35,21 | 34,88 | 501.200 |
03 ene 2022 | 36,09 | 36,24 | 35,54 | 35,85 | 35,52 | 398.600 |
31 dic 2021 | 35,17 | 35,95 | 34,99 | 35,79 | 35,46 | 313.900 |
30 dic 2021 | 34,22 | 35,26 | 34,22 | 35,09 | 34,76 | 324.500 |
29 dic 2021 | 35,32 | 35,35 | 34,20 | 34,63 | 34,31 | 577.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |