Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2022 | 13,76 | 13,80 | 13,76 | 13,80 | 13,80 | 685 |
04 jul 2022 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 21 |
01 jul 2022 | 14,00 | 14,00 | 13,90 | 14,00 | 14,00 | 2025 |
30 jun 2022 | 14,70 | 14,70 | 14,20 | 14,20 | 14,20 | 3287 |
29 jun 2022 | 14,31 | 14,95 | 14,31 | 14,35 | 14,35 | 1692 |
28 jun 2022 | 14,20 | 14,76 | 14,20 | 14,30 | 14,30 | 1857 |
27 jun 2022 | 13,55 | 14,40 | 13,55 | 14,40 | 14,40 | 1349 |
24 jun 2022 | 13,20 | 13,76 | 13,20 | 13,65 | 13,65 | 108 |
23 jun 2022 | 13,90 | 14,40 | 13,00 | 13,50 | 13,50 | 5361 |
22 jun 2022 | 14,50 | 14,50 | 13,90 | 14,01 | 14,01 | 9895 |
21 jun 2022 | 14,44 | 14,89 | 14,44 | 14,55 | 14,55 | 5243 |
20 jun 2022 | 14,30 | 14,32 | 14,23 | 14,29 | 14,29 | 11.114 |
17 jun 2022 | 15,60 | 15,60 | 14,00 | 14,70 | 14,70 | 2936 |
16 jun 2022 | 15,35 | 15,36 | 15,00 | 15,00 | 15,00 | 1000 |
15 jun 2022 | 15,90 | 15,90 | 15,80 | 15,90 | 15,90 | 1177 |
14 jun 2022 | 15,50 | 15,97 | 15,45 | 15,45 | 15,45 | 1000 |
13 jun 2022 | 15,66 | 16,09 | 15,05 | 15,65 | 15,65 | 2021 |
10 jun 2022 | 16,15 | 16,20 | 15,95 | 15,95 | 15,95 | 842 |
09 jun 2022 | 17,20 | 17,20 | 16,59 | 16,62 | 16,62 | 3091 |
08 jun 2022 | 17,30 | 17,75 | 17,00 | 17,00 | 17,00 | 4589 |
07 jun 2022 | 17,30 | 17,31 | 17,30 | 17,31 | 17,31 | 1827 |
06 jun 2022 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
03 jun 2022 | 17,72 | 17,74 | 17,50 | 17,74 | 17,74 | 3074 |
02 jun 2022 | 17,50 | 17,74 | 17,50 | 17,50 | 17,50 | 3100 |
01 jun 2022 | 17,20 | 17,68 | 17,20 | 17,64 | 17,64 | 1906 |
31 may 2022 | 17,23 | 17,30 | 17,20 | 17,20 | 17,20 | 3032 |
30 may 2022 | 17,30 | 17,55 | 17,10 | 17,55 | 17,55 | 4470 |
27 may 2022 | 16,89 | 17,20 | 16,89 | 17,20 | 17,20 | 1500 |
26 may 2022 | 16,30 | 17,03 | 16,30 | 17,03 | 17,03 | 12.550 |
25 may 2022 | 16,28 | 16,60 | 16,28 | 16,60 | 16,60 | 1660 |
24 may 2022 | 16,06 | 16,30 | 16,06 | 16,30 | 16,30 | 4000 |
23 may 2022 | 16,30 | 16,40 | 16,00 | 16,40 | 16,40 | 1981 |
20 may 2022 | 15,88 | 16,55 | 15,88 | 16,10 | 16,10 | 6953 |
19 may 2022 | 15,30 | 15,79 | 15,30 | 15,70 | 15,70 | 3099 |
18 may 2022 | 15,80 | 15,80 | 15,20 | 15,40 | 15,40 | 2127 |
17 may 2022 | 15,90 | 16,00 | 15,60 | 15,60 | 15,60 | 3388 |
16 may 2022 | 15,20 | 15,80 | 15,00 | 15,80 | 15,80 | 2505 |
13 may 2022 | 14,60 | 15,00 | 14,60 | 15,00 | 15,00 | 1082 |
12 may 2022 | 14,70 | 14,70 | 14,40 | 14,54 | 14,54 | 4242 |
11 may 2022 | 14,47 | 15,10 | 14,05 | 15,10 | 15,10 | 4971 |
10 may 2022 | 14,60 | 14,72 | 14,20 | 14,20 | 14,20 | 7550 |
09 may 2022 | 15,39 | 15,39 | 14,35 | 14,50 | 14,50 | 5493 |
06 may 2022 | 15,38 | 15,49 | 14,77 | 15,20 | 15,20 | 8665 |
05 may 2022 | 15,70 | 16,08 | 15,20 | 15,20 | 15,20 | 1122 |
04 may 2022 | 15,84 | 16,30 | 15,42 | 15,70 | 15,70 | 4438 |
03 may 2022 | 16,00 | 16,18 | 15,49 | 16,10 | 16,10 | 3933 |
02 may 2022 | 16,78 | 16,78 | 15,60 | 15,84 | 15,84 | 3974 |
29 abr 2022 | 16,58 | 16,84 | 16,30 | 16,80 | 16,80 | 2360 |
28 abr 2022 | 16,01 | 16,59 | 16,01 | 16,46 | 16,46 | 2689 |
27 abr 2022 | 14,93 | 15,80 | 14,93 | 15,80 | 15,80 | 3693 |
26 abr 2022 | 15,12 | 15,42 | 14,71 | 14,75 | 14,75 | 11.940 |
25 abr 2022 | 14,80 | 15,09 | 14,66 | 14,94 | 14,94 | 28.202 |
22 abr 2022 | 16,55 | 16,68 | 14,80 | 15,23 | 15,23 | 11.881 |
21 abr 2022 | 16,70 | 17,29 | 16,33 | 16,35 | 16,35 | 2707 |
20 abr 2022 | 17,42 | 17,80 | 16,50 | 17,10 | 17,10 | 20.814 |
19 abr 2022 | 18,60 | 18,60 | 17,50 | 17,50 | 17,50 | 2970 |
14 abr 2022 | 18,50 | 18,70 | 18,31 | 18,69 | 18,69 | 1388 |
13 abr 2022 | 18,89 | 18,90 | 18,50 | 18,50 | 18,50 | 1551 |
12 abr 2022 | 18,50 | 18,95 | 18,50 | 18,90 | 18,90 | 670 |
11 abr 2022 | 18,88 | 18,88 | 18,74 | 18,74 | 18,74 | 4050 |
08 abr 2022 | 18,90 | 19,10 | 18,90 | 18,90 | 18,90 | 3200 |
07 abr 2022 | 18,61 | 19,10 | 18,53 | 18,90 | 18,90 | 1915 |
06 abr 2022 | 18,90 | 18,94 | 18,62 | 18,84 | 18,84 | 5891 |
05 abr 2022 | 19,48 | 19,60 | 19,20 | 19,30 | 19,30 | 2718 |
04 abr 2022 | 18,99 | 19,48 | 18,75 | 19,45 | 19,45 | 12.499 |
01 abr 2022 | 18,45 | 18,75 | 18,45 | 18,75 | 18,75 | 16.835 |
31 mar 2022 | 18,05 | 18,56 | 18,00 | 18,56 | 18,56 | 3788 |
30 mar 2022 | 18,02 | 18,55 | 17,81 | 18,55 | 18,55 | 7731 |
29 mar 2022 | 18,55 | 18,55 | 17,94 | 18,20 | 18,20 | 1488 |
28 mar 2022 | 18,60 | 19,00 | 18,29 | 18,50 | 18,50 | 15.931 |
25 mar 2022 | 18,80 | 18,80 | 18,70 | 18,70 | 18,70 | 2684 |
24 mar 2022 | 18,79 | 18,79 | 18,31 | 18,62 | 18,62 | 3736 |
23 mar 2022 | 17,80 | 18,90 | 17,80 | 18,86 | 18,86 | 6108 |
22 mar 2022 | 18,60 | 18,81 | 17,90 | 17,90 | 17,90 | 11.839 |
21 mar 2022 | 17,68 | 18,50 | 17,61 | 18,50 | 18,50 | 11.951 |
18 mar 2022 | 17,20 | 17,67 | 17,20 | 17,60 | 17,60 | 4320 |
17 mar 2022 | 16,55 | 17,60 | 16,35 | 17,60 | 17,60 | 13.445 |
16 mar 2022 | 16,10 | 16,72 | 16,10 | 16,47 | 16,47 | 14.195 |
15 mar 2022 | 16,24 | 16,30 | 15,52 | 16,17 | 16,17 | 26.475 |
14 mar 2022 | 18,49 | 18,49 | 16,80 | 16,80 | 16,80 | 20.459 |
11 mar 2022 | 18,00 | 18,56 | 17,80 | 17,80 | 17,80 | 16.239 |
10 mar 2022 | 17,71 | 17,82 | 17,36 | 17,82 | 17,82 | 3318 |
09 mar 2022 | 18,96 | 18,96 | 17,15 | 17,50 | 17,50 | 15.376 |
09 mar 2022 | 3.719256 Dividendo | |||||
08 mar 2022 | 19,35 | 20,16 | 18,40 | 19,35 | 15,63 | 14.803 |
07 mar 2022 | 18,70 | 19,80 | 18,70 | 19,30 | 15,59 | 37.299 |
04 mar 2022 | 18,09 | 18,10 | 17,42 | 18,10 | 14,62 | 14.183 |
03 mar 2022 | 17,67 | 18,30 | 17,60 | 18,09 | 14,61 | 15.741 |
02 mar 2022 | 17,30 | 17,70 | 17,20 | 17,50 | 14,13 | 13.100 |
01 mar 2022 | 16,22 | 17,55 | 16,22 | 17,33 | 14,00 | 18.896 |
28 feb 2022 | 15,97 | 16,42 | 15,50 | 16,40 | 13,25 | 3872 |
25 feb 2022 | 15,31 | 15,60 | 15,20 | 15,60 | 12,60 | 9457 |
24 feb 2022 | 14,62 | 15,18 | 14,62 | 15,18 | 12,26 | 8122 |
23 feb 2022 | 15,30 | 15,59 | 15,30 | 15,59 | 12,59 | 3230 |
22 feb 2022 | 14,65 | 15,40 | 14,65 | 15,32 | 12,38 | 2765 |
21 feb 2022 | 15,10 | 15,20 | 14,90 | 14,90 | 12,04 | 10.391 |
18 feb 2022 | 14,70 | 15,10 | 14,70 | 14,80 | 11,96 | 844 |
17 feb 2022 | 15,60 | 15,67 | 14,70 | 14,70 | 11,87 | 5649 |
16 feb 2022 | 14,80 | 15,30 | 14,80 | 15,20 | 12,28 | 15.913 |
15 feb 2022 | 15,40 | 15,40 | 15,10 | 15,30 | 12,36 | 5282 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |