Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | 23,69 | 23,69 | 23,62 | 23,67 | 23,67 | 19.320 |
24 jun 2022 | 23,54 | 23,72 | 23,51 | 23,64 | 23,64 | 180.600 |
23 jun 2022 | 23,74 | 23,86 | 23,56 | 23,65 | 23,65 | 275.600 |
22 jun 2022 | 23,54 | 23,85 | 23,50 | 23,69 | 23,69 | 279.700 |
21 jun 2022 | 24,13 | 24,13 | 23,75 | 23,94 | 23,94 | 305.700 |
17 jun 2022 | 23,99 | 23,99 | 23,76 | 23,85 | 23,85 | 451.100 |
16 jun 2022 | 24,29 | 24,35 | 24,04 | 24,19 | 24,19 | 336.300 |
15 jun 2022 | 24,17 | 24,48 | 24,05 | 24,39 | 24,39 | 365.000 |
14 jun 2022 | 24,04 | 24,14 | 23,80 | 23,94 | 23,94 | 189.300 |
13 jun 2022 | 24,13 | 24,39 | 24,07 | 24,11 | 24,11 | 382.600 |
10 jun 2022 | 24,68 | 24,75 | 24,52 | 24,58 | 24,58 | 207.100 |
09 jun 2022 | 25,05 | 25,18 | 24,90 | 24,93 | 24,93 | 264.400 |
08 jun 2022 | 25,26 | 25,37 | 25,19 | 25,26 | 25,26 | 235.900 |
07 jun 2022 | 25,41 | 25,51 | 25,31 | 25,50 | 25,50 | 186.600 |
06 jun 2022 | 25,60 | 25,64 | 25,32 | 25,40 | 25,40 | 223.400 |
03 jun 2022 | 25,29 | 25,29 | 24,64 | 25,22 | 25,22 | 315.900 |
02 jun 2022 | 25,48 | 25,58 | 25,37 | 25,56 | 25,56 | 277.600 |
01 jun 2022 | 25,77 | 25,77 | 25,37 | 25,49 | 25,49 | 260.400 |
31 may 2022 | 25,45 | 25,51 | 25,27 | 25,39 | 25,39 | 645.300 |
27 may 2022 | 25,51 | 25,74 | 25,51 | 25,73 | 25,73 | 201.500 |
26 may 2022 | 25,35 | 25,61 | 25,30 | 25,57 | 25,57 | 237.300 |
25 may 2022 | 25,15 | 25,29 | 25,05 | 25,21 | 25,21 | 590.500 |
24 may 2022 | 25,10 | 25,41 | 25,10 | 25,35 | 25,35 | 426.200 |
23 may 2022 | 25,05 | 25,24 | 25,05 | 25,23 | 25,23 | 244.800 |
20 may 2022 | 24,99 | 25,10 | 24,81 | 25,03 | 25,03 | 238.100 |
19 may 2022 | 25,01 | 25,17 | 25,00 | 25,05 | 25,05 | 259.100 |
18 may 2022 | 24,78 | 25,03 | 24,67 | 24,72 | 24,72 | 282.300 |
17 may 2022 | 24,69 | 24,94 | 24,66 | 24,91 | 24,91 | 313.900 |
16 may 2022 | 24,46 | 24,69 | 24,38 | 24,57 | 24,57 | 407.900 |
13 may 2022 | 24,60 | 24,61 | 24,43 | 24,58 | 24,58 | 246.800 |
12 may 2022 | 24,58 | 24,76 | 24,36 | 24,64 | 24,64 | 657.400 |
11 may 2022 | 24,16 | 24,35 | 23,98 | 24,01 | 24,01 | 451.300 |
10 may 2022 | 24,00 | 24,17 | 23,83 | 23,93 | 23,93 | 304.000 |
09 may 2022 | 23,70 | 23,76 | 23,46 | 23,52 | 23,52 | 429.200 |
06 may 2022 | 23,43 | 23,43 | 23,03 | 23,18 | 23,18 | 369.300 |
05 may 2022 | 23,09 | 23,45 | 22,67 | 22,89 | 22,89 | 466.700 |
04 may 2022 | 22,96 | 23,37 | 22,00 | 23,35 | 23,35 | 209.000 |
03 may 2022 | 22,88 | 22,96 | 22,81 | 22,90 | 22,90 | 181.300 |
02 may 2022 | 22,91 | 22,97 | 22,57 | 22,79 | 22,79 | 388.900 |
29 abr 2022 | 23,22 | 23,47 | 22,94 | 22,98 | 22,98 | 219.700 |
28 abr 2022 | 22,91 | 23,24 | 22,72 | 23,19 | 23,19 | 271.400 |
27 abr 2022 | 22,85 | 22,99 | 22,69 | 22,70 | 22,70 | 409.500 |
26 abr 2022 | 23,00 | 23,25 | 22,50 | 22,68 | 22,68 | 453.000 |
25 abr 2022 | 23,16 | 23,32 | 23,00 | 23,32 | 23,32 | 293.300 |
22 abr 2022 | 23,35 | 23,55 | 23,13 | 23,15 | 23,15 | 229.400 |
21 abr 2022 | 24,11 | 24,21 | 23,37 | 23,38 | 23,38 | 377.500 |
20 abr 2022 | 24,74 | 24,76 | 24,55 | 24,58 | 24,58 | 250.100 |
19 abr 2022 | 23,98 | 24,03 | 23,84 | 24,02 | 24,02 | 176.400 |
18 abr 2022 | 24,00 | 24,03 | 23,85 | 23,92 | 23,92 | 180.500 |
14 abr 2022 | 24,31 | 24,52 | 24,11 | 24,13 | 24,13 | 261.600 |
13 abr 2022 | 23,68 | 23,82 | 23,67 | 23,78 | 23,78 | 223.900 |
12 abr 2022 | 23,88 | 23,94 | 23,67 | 23,71 | 23,71 | 166.500 |
11 abr 2022 | 24,00 | 24,00 | 23,75 | 23,77 | 23,77 | 193.300 |
08 abr 2022 | 24,23 | 24,33 | 24,09 | 24,23 | 24,23 | 311.500 |
07 abr 2022 | 23,81 | 24,05 | 23,71 | 24,02 | 24,02 | 206.900 |
06 abr 2022 | 23,75 | 23,86 | 23,67 | 23,78 | 23,78 | 185.400 |
05 abr 2022 | 24,27 | 24,27 | 23,89 | 23,93 | 23,93 | 186.300 |
04 abr 2022 | 24,24 | 24,46 | 24,24 | 24,43 | 24,43 | 173.600 |
01 abr 2022 | 24,38 | 24,42 | 24,23 | 24,39 | 24,39 | 149.800 |
31 mar 2022 | 24,40 | 24,53 | 24,30 | 24,31 | 24,31 | 208.900 |
30 mar 2022 | 24,40 | 24,55 | 24,30 | 24,34 | 24,34 | 135.700 |
29 mar 2022 | 24,29 | 24,56 | 24,29 | 24,45 | 24,45 | 208.300 |
28 mar 2022 | 23,91 | 23,91 | 23,75 | 23,88 | 23,88 | 128.400 |
25 mar 2022 | 23,97 | 24,05 | 23,85 | 23,99 | 23,99 | 147.800 |
24 mar 2022 | 24,00 | 24,07 | 23,93 | 24,06 | 24,06 | 140.800 |
23 mar 2022 | 23,93 | 23,93 | 23,65 | 23,67 | 23,67 | 336.500 |
22 mar 2022 | 23,89 | 24,05 | 23,82 | 23,96 | 23,96 | 287.300 |
21 mar 2022 | 24,10 | 24,25 | 24,05 | 24,15 | 24,15 | 203.000 |
18 mar 2022 | 23,94 | 24,15 | 23,87 | 24,14 | 24,14 | 152.500 |
17 mar 2022 | 23,81 | 24,02 | 23,74 | 23,97 | 23,97 | 198.700 |
16 mar 2022 | 24,00 | 24,28 | 23,92 | 24,27 | 24,27 | 250.500 |
15 mar 2022 | 23,45 | 23,79 | 23,45 | 23,76 | 23,76 | 221.900 |
14 mar 2022 | 23,33 | 23,55 | 23,32 | 23,37 | 23,37 | 229.800 |
11 mar 2022 | 23,27 | 23,45 | 23,12 | 23,12 | 23,12 | 231.200 |
10 mar 2022 | 23,01 | 23,18 | 22,95 | 23,06 | 23,06 | 287.900 |
09 mar 2022 | 22,70 | 23,00 | 22,70 | 22,97 | 22,97 | 303.500 |
08 mar 2022 | 22,37 | 22,61 | 22,26 | 22,28 | 22,28 | 360.800 |
07 mar 2022 | 22,63 | 22,63 | 22,20 | 22,20 | 22,20 | 239.900 |
04 mar 2022 | 22,90 | 23,03 | 22,78 | 22,87 | 22,87 | 238.200 |
03 mar 2022 | 23,02 | 23,15 | 22,83 | 22,97 | 22,97 | 249.100 |
02 mar 2022 | 22,84 | 22,99 | 22,70 | 22,96 | 22,96 | 358.500 |
01 mar 2022 | 23,48 | 23,62 | 23,17 | 23,25 | 23,25 | 244.900 |
28 feb 2022 | 23,55 | 23,68 | 23,48 | 23,63 | 23,63 | 247.200 |
25 feb 2022 | 23,54 | 23,83 | 23,53 | 23,83 | 23,83 | 185.300 |
24 feb 2022 | 23,26 | 23,47 | 23,01 | 23,47 | 23,47 | 418.100 |
23 feb 2022 | 24,00 | 24,07 | 23,68 | 23,70 | 23,70 | 225.100 |
22 feb 2022 | 24,18 | 24,27 | 23,87 | 23,98 | 23,98 | 329.800 |
18 feb 2022 | 24,53 | 24,61 | 24,47 | 24,58 | 24,58 | 177.800 |
17 feb 2022 | 24,63 | 24,65 | 24,43 | 24,46 | 24,46 | 207.100 |
16 feb 2022 | 24,59 | 24,74 | 24,51 | 24,70 | 24,70 | 212.600 |
15 feb 2022 | 24,49 | 24,82 | 24,49 | 24,81 | 24,81 | 161.900 |
14 feb 2022 | 24,40 | 24,41 | 24,11 | 24,30 | 24,30 | 232.000 |
11 feb 2022 | 24,59 | 24,69 | 24,35 | 24,38 | 24,38 | 221.500 |
10 feb 2022 | 24,57 | 24,74 | 24,51 | 24,55 | 24,55 | 234.100 |
09 feb 2022 | 24,63 | 24,75 | 24,55 | 24,72 | 24,72 | 261.800 |
08 feb 2022 | 24,46 | 24,69 | 24,43 | 24,63 | 24,63 | 162.200 |
07 feb 2022 | 24,24 | 24,42 | 24,24 | 24,35 | 24,35 | 146.000 |
04 feb 2022 | 24,18 | 24,32 | 23,92 | 24,08 | 24,08 | 136.200 |
03 feb 2022 | 24,20 | 24,46 | 24,20 | 24,23 | 24,23 | 279.600 |
02 feb 2022 | 23,99 | 24,17 | 23,93 | 24,08 | 24,08 | 231.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |