Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 21,50 | 21,63 | 21,29 | 21,47 | 21,47 | 831.194 |
19 may 2022 | 21,22 | 21,61 | 21,22 | 21,41 | 21,41 | 826.245 |
18 may 2022 | 21,13 | 21,47 | 21,12 | 21,34 | 21,34 | 996.809 |
17 may 2022 | 21,25 | 21,32 | 21,03 | 21,12 | 21,12 | 732.017 |
16 may 2022 | 20,84 | 21,23 | 20,61 | 21,16 | 21,16 | 755.184 |
13 may 2022 | 20,69 | 20,83 | 20,52 | 20,76 | 20,76 | 759.900 |
12 may 2022 | 20,80 | 20,81 | 20,51 | 20,56 | 20,56 | 703.849 |
11 may 2022 | 20,63 | 20,72 | 20,21 | 20,72 | 20,72 | 820.180 |
10 may 2022 | 20,50 | 20,84 | 20,46 | 20,66 | 20,66 | 1.161.923 |
09 may 2022 | 20,75 | 20,92 | 20,47 | 20,48 | 20,48 | 601.588 |
06 may 2022 | 20,98 | 21,12 | 20,73 | 20,73 | 20,73 | 854.353 |
05 may 2022 | 21,00 | 21,20 | 20,93 | 21,01 | 21,01 | 716.128 |
04 may 2022 | 20,80 | 20,95 | 20,74 | 20,92 | 20,92 | 536.898 |
03 may 2022 | 20,34 | 20,81 | 20,34 | 20,78 | 20,78 | 646.983 |
02 may 2022 | 20,57 | 20,87 | 19,96 | 20,31 | 20,31 | 804.869 |
29 abr 2022 | 21,05 | 21,05 | 20,25 | 20,57 | 20,57 | 1.358.918 |
28 abr 2022 | 20,85 | 21,01 | 20,67 | 21,01 | 21,01 | 952.343 |
27 abr 2022 | 20,34 | 20,78 | 20,11 | 20,75 | 20,75 | 1.004.034 |
26 abr 2022 | 20,60 | 20,90 | 20,18 | 20,36 | 20,36 | 1.705.787 |
25 abr 2022 | 20,33 | 20,63 | 20,30 | 20,52 | 20,52 | 857.127 |
22 abr 2022 | 20,43 | 20,59 | 20,22 | 20,48 | 20,48 | 857.643 |
21 abr 2022 | 21,08 | 21,08 | 20,42 | 20,51 | 20,51 | 1.538.516 |
20 abr 2022 | 21,05 | 21,20 | 20,84 | 21,05 | 21,05 | 774.933 |
19 abr 2022 | 21,16 | 21,18 | 20,88 | 20,95 | 20,95 | 1.017.855 |
14 abr 2022 | 20,80 | 21,33 | 20,72 | 21,16 | 21,16 | 1.236.430 |
13 abr 2022 | 20,63 | 20,98 | 20,57 | 20,80 | 20,80 | 838.150 |
12 abr 2022 | 20,58 | 20,73 | 20,30 | 20,66 | 20,66 | 943.308 |
11 abr 2022 | 21,01 | 21,09 | 20,65 | 20,69 | 20,69 | 882.225 |
08 abr 2022 | 20,84 | 21,15 | 20,78 | 21,13 | 21,13 | 1.022.174 |
07 abr 2022 | 20,60 | 20,85 | 20,59 | 20,79 | 20,79 | 1.088.139 |
06 abr 2022 | 20,40 | 20,70 | 20,36 | 20,58 | 20,58 | 1.181.031 |
05 abr 2022 | 19,87 | 20,44 | 19,85 | 20,44 | 20,44 | 933.572 |
04 abr 2022 | 20,26 | 20,33 | 20,12 | 20,21 | 20,21 | 519.989 |
01 abr 2022 | 20,20 | 20,23 | 19,92 | 20,21 | 20,21 | 964.432 |
31 mar 2022 | 19,95 | 20,19 | 19,81 | 20,15 | 20,15 | 946.715 |
30 mar 2022 | 19,73 | 19,94 | 19,60 | 19,94 | 19,94 | 907.931 |
29 mar 2022 | 20,33 | 20,40 | 19,66 | 19,77 | 19,77 | 1.205.706 |
28 mar 2022 | 20,44 | 20,58 | 20,15 | 20,28 | 20,28 | 1.343.266 |
25 mar 2022 | 20,05 | 20,31 | 20,00 | 20,31 | 20,31 | 948.490 |
24 mar 2022 | 19,60 | 20,08 | 19,59 | 20,03 | 20,03 | 717.755 |
23 mar 2022 | 20,03 | 20,04 | 19,70 | 19,73 | 19,73 | 1.144.817 |
22 mar 2022 | 20,29 | 20,31 | 19,70 | 19,99 | 19,99 | 1.102.627 |
21 mar 2022 | 20,10 | 20,36 | 20,01 | 20,26 | 20,26 | 897.445 |
18 mar 2022 | 19,93 | 20,08 | 19,67 | 20,08 | 20,08 | 2.725.362 |
17 mar 2022 | 19,67 | 20,06 | 19,53 | 20,00 | 20,00 | 1.054.059 |
16 mar 2022 | 19,99 | 19,99 | 19,54 | 19,58 | 19,58 | 997.170 |
15 mar 2022 | 19,61 | 19,89 | 19,61 | 19,82 | 19,82 | 852.910 |
14 mar 2022 | 20,08 | 20,18 | 19,63 | 19,69 | 19,69 | 937.031 |
11 mar 2022 | 20,21 | 20,49 | 19,95 | 20,00 | 20,00 | 1.510.795 |
10 mar 2022 | 20,13 | 20,43 | 19,78 | 20,03 | 20,03 | 2.326.580 |
09 mar 2022 | 19,90 | 20,46 | 19,77 | 20,12 | 20,12 | 2.569.749 |
08 mar 2022 | 19,10 | 19,90 | 19,10 | 19,83 | 19,83 | 2.199.680 |
07 mar 2022 | 18,50 | 19,36 | 18,31 | 19,23 | 19,23 | 2.470.264 |
04 mar 2022 | 18,69 | 18,84 | 18,61 | 18,69 | 18,69 | 1.223.945 |
03 mar 2022 | 18,80 | 19,07 | 18,67 | 18,69 | 18,69 | 1.026.486 |
02 mar 2022 | 18,99 | 19,11 | 18,55 | 18,89 | 18,89 | 1.258.577 |
01 mar 2022 | 18,90 | 19,36 | 18,89 | 19,01 | 19,01 | 1.578.967 |
28 feb 2022 | 18,72 | 18,98 | 18,55 | 18,92 | 18,92 | 3.010.732 |
25 feb 2022 | 18,28 | 18,81 | 18,22 | 18,78 | 18,78 | 1.528.156 |
24 feb 2022 | 17,88 | 18,34 | 17,70 | 18,18 | 18,18 | 1.905.410 |
23 feb 2022 | 18,33 | 18,55 | 18,18 | 18,20 | 18,20 | 925.242 |
22 feb 2022 | 18,09 | 18,41 | 17,89 | 18,27 | 18,27 | 1.737.995 |
21 feb 2022 | 18,27 | 18,41 | 18,16 | 18,40 | 18,40 | 1.004.919 |
18 feb 2022 | 18,45 | 18,58 | 18,26 | 18,31 | 18,31 | 1.175.738 |
17 feb 2022 | 18,60 | 18,60 | 18,40 | 18,44 | 18,44 | 799.852 |
16 feb 2022 | 18,50 | 18,75 | 18,49 | 18,57 | 18,57 | 1.002.909 |
15 feb 2022 | 18,58 | 18,73 | 18,52 | 18,55 | 18,55 | 985.303 |
14 feb 2022 | 18,71 | 18,90 | 18,58 | 18,60 | 18,60 | 851.469 |
11 feb 2022 | 18,83 | 18,95 | 18,58 | 18,90 | 18,90 | 971.516 |
10 feb 2022 | 19,06 | 19,09 | 18,92 | 18,92 | 18,92 | 522.048 |
09 feb 2022 | 19,10 | 19,11 | 18,88 | 19,01 | 19,01 | 664.597 |
08 feb 2022 | 18,86 | 19,09 | 18,75 | 18,80 | 18,80 | 584.787 |
07 feb 2022 | 19,07 | 19,16 | 18,81 | 18,90 | 18,90 | 819.417 |
04 feb 2022 | 19,50 | 19,51 | 18,92 | 18,97 | 18,97 | 993.077 |
03 feb 2022 | 19,52 | 19,61 | 19,27 | 19,39 | 19,39 | 947.057 |
02 feb 2022 | 19,47 | 19,56 | 19,31 | 19,50 | 19,50 | 585.479 |
01 feb 2022 | 19,34 | 19,55 | 19,28 | 19,35 | 19,35 | 847.840 |
31 ene 2022 | 19,69 | 19,75 | 19,08 | 19,20 | 19,20 | 1.527.203 |
28 ene 2022 | 19,66 | 19,73 | 19,50 | 19,63 | 19,63 | 928.404 |
27 ene 2022 | 19,69 | 19,71 | 19,20 | 19,67 | 19,67 | 1.213.046 |
26 ene 2022 | 19,83 | 19,97 | 19,65 | 19,76 | 19,76 | 632.239 |
25 ene 2022 | 19,64 | 19,89 | 19,48 | 19,79 | 19,79 | 637.095 |
24 ene 2022 | 19,87 | 19,96 | 19,38 | 19,59 | 19,59 | 912.848 |
21 ene 2022 | 19,97 | 20,12 | 19,80 | 19,81 | 19,81 | 799.697 |
20 ene 2022 | 19,92 | 20,13 | 19,90 | 20,06 | 20,06 | 614.282 |
19 ene 2022 | 20,12 | 20,20 | 19,86 | 19,89 | 19,89 | 1.085.930 |
18 ene 2022 | 19,88 | 20,21 | 19,84 | 20,21 | 20,21 | 749.126 |
17 ene 2022 | 20,15 | 20,20 | 20,01 | 20,08 | 20,08 | 558.523 |
14 ene 2022 | 19,78 | 20,15 | 19,76 | 20,15 | 20,15 | 859.438 |
13 ene 2022 | 19,81 | 19,97 | 19,72 | 19,78 | 19,78 | 690.653 |
12 ene 2022 | 19,90 | 19,91 | 19,72 | 19,88 | 19,88 | 574.467 |
11 ene 2022 | 19,86 | 19,98 | 19,83 | 19,85 | 19,85 | 651.092 |
10 ene 2022 | 20,01 | 20,04 | 19,78 | 19,87 | 19,87 | 675.510 |
07 ene 2022 | 19,97 | 20,12 | 19,92 | 20,00 | 20,00 | 504.488 |
06 ene 2022 | 20,00 | 20,00 | 19,81 | 19,94 | 19,94 | 1.191.917 |
05 ene 2022 | 20,19 | 20,22 | 20,05 | 20,10 | 20,10 | 647.380 |
04 ene 2022 | 20,42 | 20,49 | 20,01 | 20,16 | 20,16 | 613.321 |
03 ene 2022 | 20,46 | 20,49 | 20,19 | 20,30 | 20,30 | 560.871 |
30 dic 2021 | 20,51 | 20,64 | 20,39 | 20,40 | 20,40 | 788.766 |
29 dic 2021 | 20,68 | 20,73 | 20,42 | 20,53 | 20,53 | 861.673 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |