Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
19 may 2022 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
18 may 2022 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
17 may 2022 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
16 may 2022 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
13 may 2022 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
12 may 2022 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
11 may 2022 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
10 may 2022 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
09 may 2022 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
06 may 2022 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
05 may 2022 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
04 may 2022 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
03 may 2022 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
02 may 2022 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
29 abr 2022 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
28 abr 2022 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
27 abr 2022 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
26 abr 2022 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
25 abr 2022 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
22 abr 2022 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
21 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
20 abr 2022 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
19 abr 2022 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
18 abr 2022 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
13 abr 2022 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
12 abr 2022 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
11 abr 2022 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
08 abr 2022 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
07 abr 2022 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
06 abr 2022 | 47,74 | 47,74 | 47,74 | 47,74 | 47,74 | - |
05 abr 2022 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
04 abr 2022 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
01 abr 2022 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
31 mar 2022 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
30 mar 2022 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
29 mar 2022 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
28 mar 2022 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
25 mar 2022 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
24 mar 2022 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
23 mar 2022 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
22 mar 2022 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
18 mar 2022 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
17 mar 2022 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
16 mar 2022 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
15 mar 2022 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
14 mar 2022 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
11 mar 2022 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
10 mar 2022 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
09 mar 2022 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
08 mar 2022 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
07 mar 2022 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
04 mar 2022 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
03 mar 2022 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
02 mar 2022 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
01 mar 2022 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
28 feb 2022 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
25 feb 2022 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
24 feb 2022 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
23 feb 2022 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
22 feb 2022 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | - |
21 feb 2022 | - | - | - | - | - | - |
18 feb 2022 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
17 feb 2022 | 47,07 | 47,07 | 47,07 | 47,07 | 47,07 | - |
16 feb 2022 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
15 feb 2022 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
14 feb 2022 | 47,32 | 47,32 | 47,32 | 47,32 | 47,32 | - |
11 feb 2022 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
10 feb 2022 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
09 feb 2022 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
08 feb 2022 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
04 feb 2022 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
03 feb 2022 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
02 feb 2022 | 49,19 | 49,19 | 49,19 | 49,19 | 49,19 | - |
01 feb 2022 | 48,74 | 48,74 | 48,74 | 48,74 | 48,74 | - |
31 ene 2022 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
28 ene 2022 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
27 ene 2022 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
26 ene 2022 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
25 ene 2022 | 46,91 | 46,91 | 46,91 | 46,91 | 46,91 | - |
24 ene 2022 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
21 ene 2022 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
20 ene 2022 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
19 ene 2022 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
18 ene 2022 | 49,14 | 49,14 | 49,14 | 49,14 | 49,14 | - |
17 ene 2022 | - | - | - | - | - | - |
14 ene 2022 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
13 ene 2022 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
12 ene 2022 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
11 ene 2022 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
10 ene 2022 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
07 ene 2022 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
06 ene 2022 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
05 ene 2022 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
04 ene 2022 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
03 ene 2022 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
31 dic 2021 | 50,35 | 50,35 | 50,35 | 50,35 | 50,35 | - |
30 dic 2021 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
29 dic 2021 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
28 dic 2021 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |