Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 may 2022 | 33,34 | 34,83 | 33,10 | 34,83 | 34,83 | 780.000 |
26 may 2022 | 33,73 | 34,00 | 32,98 | 33,59 | 33,59 | 525.400 |
25 may 2022 | 32,08 | 33,85 | 32,08 | 33,58 | 33,58 | 805.800 |
24 may 2022 | 31,18 | 32,28 | 31,02 | 32,10 | 32,10 | 577.800 |
23 may 2022 | 32,25 | 32,41 | 31,22 | 31,82 | 31,82 | 534.900 |
20 may 2022 | 32,22 | 32,49 | 30,95 | 31,83 | 31,83 | 400.300 |
19 may 2022 | 31,03 | 32,52 | 30,73 | 31,88 | 31,88 | 1.137.100 |
18 may 2022 | 32,98 | 33,17 | 31,52 | 31,99 | 31,99 | 551.300 |
17 may 2022 | 33,08 | 33,08 | 32,00 | 32,92 | 32,92 | 965.500 |
16 may 2022 | 31,90 | 32,81 | 31,61 | 32,30 | 32,30 | 857.800 |
13 may 2022 | 30,84 | 31,90 | 30,75 | 31,29 | 31,29 | 561.400 |
12 may 2022 | 30,20 | 30,54 | 29,25 | 30,10 | 30,10 | 550.200 |
12 may 2022 | 0.4 Dividendo | |||||
11 may 2022 | 31,10 | 31,87 | 30,43 | 30,62 | 30,22 | 508.000 |
10 may 2022 | 29,81 | 31,01 | 28,46 | 30,31 | 29,91 | 837.600 |
09 may 2022 | 31,95 | 32,26 | 28,85 | 29,03 | 28,65 | 801.400 |
06 may 2022 | 33,05 | 33,14 | 31,41 | 32,71 | 32,28 | 749.800 |
05 may 2022 | 33,09 | 33,88 | 30,91 | 32,71 | 32,28 | 1.497.000 |
04 may 2022 | 30,56 | 32,76 | 29,94 | 32,74 | 32,31 | 1.425.400 |
03 may 2022 | 27,00 | 29,91 | 27,00 | 29,82 | 29,43 | 1.741.700 |
02 may 2022 | 24,58 | 25,82 | 24,46 | 25,46 | 25,13 | 1.267.000 |
29 abr 2022 | 26,33 | 26,53 | 24,95 | 25,07 | 24,74 | 421.400 |
28 abr 2022 | 25,12 | 26,64 | 24,69 | 26,33 | 25,99 | 561.300 |
27 abr 2022 | 24,74 | 25,37 | 24,16 | 25,00 | 24,67 | 433.400 |
26 abr 2022 | 24,55 | 25,70 | 24,29 | 24,62 | 24,30 | 571.100 |
25 abr 2022 | 24,50 | 24,94 | 23,50 | 24,48 | 24,16 | 633.300 |
22 abr 2022 | 26,48 | 27,11 | 25,27 | 25,46 | 25,13 | 548.700 |
21 abr 2022 | 29,15 | 29,23 | 26,55 | 26,67 | 26,32 | 575.900 |
20 abr 2022 | 28,40 | 29,10 | 28,13 | 28,75 | 28,37 | 405.300 |
19 abr 2022 | 28,32 | 29,26 | 28,07 | 28,43 | 28,06 | 626.700 |
18 abr 2022 | 26,87 | 28,65 | 26,53 | 28,62 | 28,25 | 750.200 |
14 abr 2022 | 26,00 | 26,65 | 25,90 | 26,51 | 26,16 | 384.400 |
13 abr 2022 | 25,65 | 26,43 | 25,20 | 26,21 | 25,87 | 488.200 |
12 abr 2022 | 25,78 | 26,58 | 25,24 | 25,26 | 24,93 | 412.000 |
11 abr 2022 | 26,01 | 26,19 | 25,13 | 25,20 | 24,87 | 754.300 |
08 abr 2022 | 26,16 | 26,86 | 26,05 | 26,32 | 25,98 | 472.500 |
07 abr 2022 | 26,58 | 26,76 | 25,04 | 26,19 | 25,85 | 418.900 |
06 abr 2022 | 26,55 | 26,73 | 25,90 | 26,45 | 26,10 | 487.900 |
05 abr 2022 | 26,50 | 26,99 | 26,19 | 26,33 | 25,99 | 530.600 |
04 abr 2022 | 26,27 | 26,46 | 25,18 | 26,25 | 25,91 | 609.400 |
01 abr 2022 | 25,34 | 25,84 | 24,97 | 25,78 | 25,44 | 612.200 |
31 mar 2022 | 24,16 | 26,20 | 23,92 | 25,54 | 25,21 | 962.300 |
30 mar 2022 | 25,73 | 26,66 | 24,34 | 24,42 | 24,10 | 1.540.300 |
29 mar 2022 | 23,72 | 25,70 | 23,16 | 25,08 | 24,75 | 1.755.300 |
28 mar 2022 | 23,53 | 25,03 | 23,23 | 24,33 | 24,01 | 912.100 |
25 mar 2022 | 23,61 | 24,61 | 23,55 | 24,27 | 23,95 | 498.100 |
24 mar 2022 | 22,96 | 24,11 | 22,96 | 23,97 | 23,66 | 822.600 |
23 mar 2022 | 23,28 | 23,47 | 22,44 | 22,90 | 22,60 | 407.100 |
22 mar 2022 | 22,89 | 23,33 | 21,94 | 22,68 | 22,38 | 442.300 |
21 mar 2022 | 22,43 | 23,51 | 22,09 | 23,12 | 22,82 | 593.900 |
18 mar 2022 | 21,48 | 22,07 | 21,12 | 21,82 | 21,53 | 1.313.700 |
17 mar 2022 | 21,09 | 21,81 | 20,60 | 21,54 | 21,26 | 870.200 |
16 mar 2022 | 21,25 | 21,92 | 20,36 | 20,50 | 20,23 | 1.077.000 |
15 mar 2022 | 22,65 | 22,92 | 21,05 | 21,06 | 20,78 | 1.394.600 |
14 mar 2022 | 24,00 | 24,54 | 23,34 | 23,79 | 23,48 | 2.794.400 |
11 mar 2022 | 22,99 | 24,34 | 22,85 | 24,28 | 23,96 | 1.540.900 |
10 mar 2022 | 20,38 | 23,44 | 20,38 | 23,37 | 23,06 | 2.246.600 |
09 mar 2022 | 19,19 | 20,81 | 19,16 | 20,20 | 19,94 | 1.152.100 |
08 mar 2022 | 18,55 | 20,74 | 18,48 | 20,28 | 20,02 | 1.384.900 |
07 mar 2022 | 18,31 | 19,09 | 17,97 | 18,25 | 18,01 | 924.300 |
04 mar 2022 | 17,14 | 18,32 | 17,04 | 18,15 | 17,91 | 1.235.400 |
03 mar 2022 | 17,05 | 17,73 | 16,91 | 17,15 | 16,93 | 871.600 |
02 mar 2022 | 17,33 | 17,96 | 17,14 | 17,23 | 17,00 | 701.500 |
01 mar 2022 | 17,60 | 18,45 | 16,83 | 17,01 | 16,79 | 825.700 |
28 feb 2022 | 17,71 | 18,13 | 17,07 | 17,39 | 17,16 | 789.800 |
25 feb 2022 | 18,72 | 18,87 | 17,62 | 17,80 | 17,57 | 594.200 |
24 feb 2022 | 18,22 | 18,78 | 17,83 | 18,65 | 18,41 | 936.700 |
23 feb 2022 | 19,28 | 19,28 | 17,85 | 17,94 | 17,71 | 799.200 |
22 feb 2022 | 21,33 | 21,33 | 18,46 | 19,19 | 18,94 | 1.058.000 |
18 feb 2022 | 20,44 | 21,30 | 20,21 | 20,52 | 20,25 | 786.100 |
17 feb 2022 | 21,13 | 21,28 | 20,62 | 20,78 | 20,51 | 403.800 |
16 feb 2022 | 21,82 | 22,11 | 20,98 | 21,15 | 20,87 | 378.400 |
15 feb 2022 | 21,25 | 21,72 | 20,87 | 21,40 | 21,12 | 342.300 |
14 feb 2022 | 21,90 | 22,03 | 21,29 | 21,97 | 21,68 | 561.300 |
11 feb 2022 | 21,12 | 22,37 | 21,06 | 22,16 | 21,87 | 595.100 |
10 feb 2022 | 20,94 | 21,78 | 20,63 | 20,86 | 20,59 | 432.600 |
09 feb 2022 | 20,85 | 21,56 | 20,72 | 21,19 | 20,91 | 692.400 |
08 feb 2022 | 20,91 | 20,93 | 20,11 | 20,74 | 20,47 | 602.600 |
07 feb 2022 | 20,45 | 21,43 | 20,45 | 21,15 | 20,87 | 443.500 |
04 feb 2022 | 20,61 | 21,23 | 20,53 | 20,85 | 20,58 | 465.100 |
03 feb 2022 | 20,89 | 20,92 | 20,24 | 20,45 | 20,18 | 358.200 |
02 feb 2022 | 20,63 | 21,14 | 20,30 | 20,97 | 20,70 | 443.300 |
01 feb 2022 | 19,36 | 20,82 | 19,05 | 20,71 | 20,44 | 678.100 |
31 ene 2022 | 19,62 | 19,72 | 18,82 | 19,53 | 19,27 | 702.100 |
28 ene 2022 | 19,67 | 20,03 | 18,86 | 19,60 | 19,34 | 342.200 |
27 ene 2022 | 19,93 | 20,36 | 19,08 | 19,71 | 19,45 | 407.600 |
26 ene 2022 | 20,74 | 21,18 | 19,26 | 19,49 | 19,24 | 509.300 |
25 ene 2022 | 19,27 | 20,69 | 18,91 | 20,53 | 20,26 | 592.700 |
24 ene 2022 | 19,12 | 19,59 | 18,53 | 19,45 | 19,20 | 611.500 |
21 ene 2022 | 19,97 | 20,34 | 19,49 | 19,59 | 19,33 | 628.400 |
20 ene 2022 | 21,56 | 21,82 | 20,36 | 20,39 | 20,12 | 613.200 |
19 ene 2022 | 22,92 | 23,00 | 21,75 | 21,77 | 21,49 | 954.300 |
18 ene 2022 | 22,61 | 22,99 | 22,05 | 22,63 | 22,33 | 808.400 |
14 ene 2022 | 21,00 | 22,22 | 21,00 | 22,22 | 21,93 | 574.500 |
13 ene 2022 | 21,07 | 21,52 | 20,81 | 20,96 | 20,69 | 640.400 |
12 ene 2022 | 21,04 | 21,15 | 20,70 | 20,80 | 20,53 | 437.400 |
11 ene 2022 | 20,49 | 21,19 | 20,20 | 20,90 | 20,63 | 585.500 |
10 ene 2022 | 19,82 | 20,32 | 19,61 | 20,19 | 19,93 | 590.300 |
07 ene 2022 | 19,40 | 20,09 | 19,27 | 20,00 | 19,74 | 686.900 |
06 ene 2022 | 18,55 | 19,08 | 18,00 | 18,94 | 18,69 | 552.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |