Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | 50,13 | 51,35 | 50,13 | 51,35 | 51,35 | - |
24 jun 2022 | 52,06 | 52,90 | 51,98 | 52,08 | 52,08 | 283 |
23 jun 2022 | 53,30 | 54,47 | 53,30 | 54,47 | 54,47 | 185 |
22 jun 2022 | - | - | - | - | - | - |
21 jun 2022 | 55,41 | 57,62 | 55,41 | 57,38 | 57,38 | 18 |
20 jun 2022 | 54,96 | 55,73 | 54,11 | 55,73 | 55,73 | 700 |
17 jun 2022 | 59,60 | 61,11 | 54,73 | 55,45 | 55,45 | 815 |
16 jun 2022 | 65,72 | 65,72 | 59,31 | 60,01 | 60,01 | 60 |
15 jun 2022 | 68,07 | 68,49 | 65,75 | 65,75 | 65,75 | 105 |
14 jun 2022 | 66,43 | 68,62 | 66,43 | 67,43 | 67,43 | 70 |
13 jun 2022 | 69,41 | 69,41 | 64,84 | 66,84 | 66,84 | 332 |
10 jun 2022 | 72,01 | 72,01 | 69,99 | 71,09 | 71,09 | - |
10 jun 2022 | 1.27 Dividendo | |||||
09 jun 2022 | 72,26 | 74,47 | 72,26 | 74,34 | 73,07 | 82 |
08 jun 2022 | 73,00 | 73,47 | 72,25 | 72,25 | 71,02 | 1580 |
07 jun 2022 | 72,29 | 72,30 | 71,37 | 72,30 | 71,06 | 230 |
06 jun 2022 | 72,50 | 72,90 | 71,44 | 71,99 | 70,76 | 3063 |
03 jun 2022 | 70,81 | 71,90 | 70,39 | 71,90 | 70,67 | 144 |
02 jun 2022 | 70,37 | 71,44 | 70,33 | 70,44 | 69,24 | 646 |
01 jun 2022 | 69,84 | 72,47 | 69,84 | 72,06 | 70,83 | 251 |
31 may 2022 | 71,17 | 72,79 | 70,20 | 70,20 | 69,00 | 442 |
30 may 2022 | 70,61 | 71,67 | 70,61 | 70,97 | 69,76 | 943 |
27 may 2022 | 69,00 | 70,34 | 68,71 | 70,34 | 69,14 | 15 |
26 may 2022 | 67,22 | 68,95 | 66,54 | 68,95 | 67,77 | 600 |
25 may 2022 | 65,82 | 66,29 | 65,54 | 65,54 | 64,42 | 22 |
24 may 2022 | 65,51 | 65,76 | 65,51 | 65,65 | 64,53 | 100 |
23 may 2022 | 65,95 | 66,88 | 65,95 | 66,48 | 65,34 | - |
20 may 2022 | 65,33 | 66,86 | 65,17 | 65,17 | 64,06 | 1142 |
19 may 2022 | 65,71 | 66,83 | 63,89 | 66,83 | 65,69 | 740 |
18 may 2022 | 69,70 | 69,85 | 65,78 | 66,34 | 65,21 | 262 |
17 may 2022 | 69,01 | 69,01 | 68,25 | 68,54 | 67,37 | 550 |
16 may 2022 | 65,22 | 68,23 | 65,06 | 68,00 | 66,84 | 468 |
13 may 2022 | 62,50 | 65,68 | 62,50 | 65,63 | 64,51 | 760 |
12 may 2022 | 61,46 | 62,42 | 60,70 | 62,42 | 61,35 | 40 |
11 may 2022 | 61,19 | 63,86 | 61,19 | 63,68 | 62,59 | 441 |
10 may 2022 | 57,21 | 61,66 | 57,21 | 60,24 | 59,21 | 845 |
09 may 2022 | 66,50 | 67,99 | 60,10 | 60,10 | 59,07 | 433 |
06 may 2022 | 64,41 | 65,43 | 63,28 | 64,24 | 63,14 | 510 |
05 may 2022 | 63,54 | 65,00 | 63,23 | 63,38 | 62,30 | 613 |
04 may 2022 | 61,21 | 62,73 | 60,87 | 62,50 | 61,43 | 318 |
03 may 2022 | 56,78 | 60,83 | 56,60 | 60,83 | 59,79 | 555 |
02 may 2022 | 55,51 | 55,51 | 54,03 | 54,03 | 53,11 | - |
29 abr 2022 | 57,06 | 57,19 | 56,68 | 57,09 | 56,11 | - |
28 abr 2022 | 54,70 | 56,89 | 54,70 | 56,89 | 55,92 | 199 |
27 abr 2022 | 52,91 | 54,80 | 52,91 | 54,80 | 53,86 | 218 |
26 abr 2022 | 52,20 | 53,51 | 52,20 | 53,05 | 52,14 | - |
25 abr 2022 | 50,60 | 52,44 | 50,60 | 52,44 | 51,54 | - |
22 abr 2022 | 56,13 | 56,58 | 53,96 | 53,96 | 53,04 | 290 |
21 abr 2022 | 59,92 | 60,24 | 59,47 | 59,92 | 58,90 | 59 |
20 abr 2022 | 58,26 | 59,54 | 58,14 | 59,54 | 58,52 | 50 |
19 abr 2022 | 58,60 | 59,48 | 58,60 | 58,67 | 57,67 | 65 |
14 abr 2022 | 57,70 | 58,35 | 57,62 | 57,74 | 56,75 | - |
13 abr 2022 | 57,72 | 58,58 | 57,67 | 58,58 | 57,58 | 610 |
12 abr 2022 | 55,94 | 57,40 | 55,94 | 57,40 | 56,42 | 505 |
11 abr 2022 | 56,77 | 56,79 | 55,85 | 55,85 | 54,90 | 410 |
08 abr 2022 | 55,03 | 56,96 | 55,03 | 56,96 | 55,99 | 40 |
07 abr 2022 | 53,66 | 54,49 | 53,66 | 54,45 | 53,52 | 30 |
06 abr 2022 | 54,54 | 54,56 | 53,19 | 53,64 | 52,72 | 300 |
05 abr 2022 | 55,80 | 55,80 | 54,18 | 54,18 | 53,25 | - |
04 abr 2022 | 54,64 | 55,02 | 54,64 | 55,02 | 54,08 | - |
01 abr 2022 | 52,65 | 54,65 | 52,65 | 54,65 | 53,72 | 200 |
31 mar 2022 | 52,34 | 53,04 | 52,16 | 53,04 | 52,13 | 1000 |
30 mar 2022 | 54,56 | 55,16 | 54,22 | 54,22 | 53,29 | 810 |
29 mar 2022 | 55,86 | 56,20 | 52,48 | 52,48 | 51,58 | 15 |
28 mar 2022 | 55,80 | 55,80 | 54,96 | 54,96 | 54,02 | 630 |
25 mar 2022 | 56,44 | 56,50 | 55,12 | 56,50 | 55,53 | - |
24 mar 2022 | 55,84 | 56,90 | 55,30 | 55,30 | 54,36 | 44 |
23 mar 2022 | 55,28 | 57,28 | 55,28 | 56,24 | 55,28 | 150 |
22 mar 2022 | 55,02 | 57,80 | 55,02 | 57,80 | 56,81 | 9 |
21 mar 2022 | 52,52 | 56,08 | 52,52 | 54,70 | 53,77 | 748 |
18 mar 2022 | 51,70 | 52,96 | 51,70 | 52,96 | 52,06 | 220 |
17 mar 2022 | 47,96 | 51,78 | 47,96 | 51,78 | 50,90 | 279 |
16 mar 2022 | 48,87 | 48,87 | 48,62 | 48,62 | 47,79 | - |
15 mar 2022 | 46,20 | 46,22 | 45,46 | 45,62 | 44,84 | 301 |
14 mar 2022 | 52,50 | 52,50 | 49,41 | 49,49 | 48,64 | 492 |
11 mar 2022 | 54,40 | 54,40 | 53,70 | 53,70 | 52,78 | - |
11 mar 2022 | 1 Dividendo | |||||
10 mar 2022 | 52,84 | 54,88 | 52,84 | 54,60 | 52,68 | 168 |
09 mar 2022 | 54,92 | 54,92 | 50,92 | 52,94 | 51,08 | 346 |
08 mar 2022 | 55,80 | 57,08 | 53,26 | 53,36 | 51,49 | 2280 |
07 mar 2022 | 56,68 | 57,40 | 53,92 | 53,92 | 52,03 | 670 |
04 mar 2022 | 53,00 | 54,28 | 53,00 | 53,44 | 51,57 | 400 |
03 mar 2022 | 53,84 | 54,48 | 52,24 | 52,82 | 50,97 | 812 |
02 mar 2022 | 54,00 | 55,10 | 53,26 | 53,26 | 51,39 | 1395 |
01 mar 2022 | 53,92 | 55,00 | 53,50 | 53,70 | 51,82 | 1540 |
28 feb 2022 | 50,50 | 51,42 | 50,00 | 51,42 | 49,62 | 1500 |
25 feb 2022 | 48,02 | 48,41 | 47,50 | 48,41 | 46,71 | 441 |
24 feb 2022 | 47,61 | 49,58 | 45,87 | 46,16 | 44,54 | 525 |
23 feb 2022 | 46,76 | 47,80 | 46,74 | 47,33 | 45,67 | 739 |
22 feb 2022 | 49,21 | 51,18 | 46,45 | 46,45 | 44,82 | 625 |
21 feb 2022 | 47,24 | 49,17 | 47,24 | 48,80 | 47,09 | 44 |
18 feb 2022 | 48,71 | 48,71 | 47,99 | 48,28 | 46,59 | 8 |
17 feb 2022 | 47,98 | 48,74 | 47,98 | 48,47 | 46,77 | 500 |
16 feb 2022 | 45,78 | 48,17 | 45,32 | 47,54 | 45,87 | 92 |
15 feb 2022 | 45,82 | 45,82 | 44,39 | 44,39 | 42,83 | 330 |
14 feb 2022 | 47,20 | 47,52 | 47,20 | 47,52 | 45,85 | - |
11 feb 2022 | 45,24 | 45,74 | 45,24 | 45,74 | 44,14 | - |
10 feb 2022 | 45,18 | 46,69 | 45,18 | 45,65 | 44,05 | 42 |
09 feb 2022 | 44,71 | 45,35 | 44,68 | 45,27 | 43,68 | 42 |
08 feb 2022 | 45,89 | 45,89 | 44,62 | 44,65 | 43,08 | 160 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |