Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2022 | 40,78 | 41,26 | 40,47 | 41,16 | 41,16 | 18.200 |
30 jun 2022 | 40,77 | 41,13 | 40,35 | 40,80 | 40,80 | 51.400 |
29 jun 2022 | 41,35 | 41,37 | 40,99 | 41,18 | 41,18 | 44.000 |
28 jun 2022 | 42,13 | 42,47 | 41,19 | 41,22 | 41,22 | 99.200 |
27 jun 2022 | 42,14 | 42,20 | 41,87 | 41,96 | 41,96 | 25.400 |
24 jun 2022 | 41,26 | 42,08 | 41,26 | 42,08 | 42,08 | 67.200 |
24 jun 2022 | 0.205 Dividendo | |||||
23 jun 2022 | 40,87 | 41,10 | 40,51 | 41,05 | 40,84 | 34.400 |
22 jun 2022 | 40,41 | 41,14 | 40,39 | 40,74 | 40,54 | 41.800 |
21 jun 2022 | 40,36 | 40,94 | 40,36 | 40,77 | 40,57 | 209.800 |
17 jun 2022 | 39,94 | 40,17 | 39,51 | 39,84 | 39,64 | 74.800 |
16 jun 2022 | 40,19 | 40,19 | 39,48 | 39,74 | 39,54 | 117.300 |
15 jun 2022 | 40,74 | 41,40 | 40,34 | 41,00 | 40,80 | 43.300 |
14 jun 2022 | 40,73 | 40,89 | 40,14 | 40,43 | 40,23 | 35.200 |
13 jun 2022 | 41,02 | 41,24 | 40,40 | 40,53 | 40,33 | 98.800 |
10 jun 2022 | 42,65 | 42,65 | 42,14 | 42,14 | 41,93 | 29.600 |
09 jun 2022 | 44,31 | 44,42 | 43,37 | 43,37 | 43,15 | 23.600 |
08 jun 2022 | 44,83 | 44,88 | 44,36 | 44,44 | 44,22 | 18.400 |
07 jun 2022 | 44,26 | 45,00 | 44,26 | 44,96 | 44,74 | 49.400 |
06 jun 2022 | 44,78 | 45,00 | 44,45 | 44,51 | 44,29 | 34.800 |
03 jun 2022 | 44,53 | 44,72 | 44,32 | 44,39 | 44,17 | 52.500 |
02 jun 2022 | 44,43 | 45,09 | 44,16 | 45,08 | 44,85 | 87.900 |
01 jun 2022 | 44,97 | 45,01 | 44,13 | 44,43 | 44,21 | 41.300 |
31 may 2022 | 44,92 | 45,08 | 44,50 | 44,75 | 44,53 | 35.000 |
27 may 2022 | 44,23 | 44,98 | 44,23 | 44,98 | 44,76 | 96.000 |
26 may 2022 | 43,39 | 44,17 | 43,39 | 44,05 | 43,83 | 52.700 |
25 may 2022 | 42,63 | 43,44 | 42,63 | 43,21 | 42,99 | 46.900 |
24 may 2022 | 42,60 | 42,93 | 42,09 | 42,77 | 42,56 | 89.200 |
23 may 2022 | 42,60 | 43,23 | 42,60 | 43,10 | 42,88 | 54.800 |
20 may 2022 | 42,60 | 42,74 | 41,39 | 42,27 | 42,06 | 64.000 |
19 may 2022 | 42,31 | 42,75 | 42,15 | 42,26 | 42,05 | 595.700 |
18 may 2022 | 43,74 | 43,74 | 42,47 | 42,59 | 42,38 | 139.600 |
17 may 2022 | 44,02 | 44,29 | 43,76 | 44,27 | 44,05 | 64.500 |
16 may 2022 | 43,35 | 43,79 | 43,16 | 43,41 | 43,19 | 53.300 |
13 may 2022 | 43,06 | 43,63 | 43,00 | 43,52 | 43,30 | 53.000 |
12 may 2022 | 42,27 | 42,82 | 41,89 | 42,63 | 42,42 | 59.300 |
11 may 2022 | 43,19 | 43,89 | 42,63 | 42,66 | 42,45 | 55.200 |
10 may 2022 | 43,85 | 44,04 | 42,92 | 43,35 | 43,13 | 293.900 |
09 may 2022 | 43,70 | 43,92 | 43,24 | 43,32 | 43,10 | 63.200 |
06 may 2022 | 44,54 | 44,79 | 44,02 | 44,51 | 44,29 | 58.400 |
05 may 2022 | 45,70 | 45,70 | 44,34 | 44,71 | 44,49 | 42.200 |
04 may 2022 | 44,92 | 46,27 | 44,75 | 46,24 | 46,01 | 15.600 |
03 may 2022 | 44,76 | 45,17 | 44,59 | 44,88 | 44,66 | 30.500 |
02 may 2022 | 44,37 | 44,66 | 43,75 | 44,62 | 44,40 | 32.800 |
29 abr 2022 | 45,59 | 45,66 | 44,29 | 44,29 | 44,07 | 34.100 |
28 abr 2022 | 45,38 | 46,18 | 44,98 | 45,94 | 45,71 | 29.500 |
27 abr 2022 | 44,90 | 45,44 | 44,82 | 44,90 | 44,68 | 27.600 |
26 abr 2022 | 45,68 | 45,68 | 44,91 | 44,92 | 44,70 | 18.600 |
25 abr 2022 | 45,50 | 46,10 | 45,11 | 46,08 | 45,85 | 53.300 |
22 abr 2022 | 46,98 | 47,00 | 45,80 | 45,84 | 45,61 | 35.300 |
21 abr 2022 | 48,30 | 48,32 | 47,17 | 47,19 | 46,95 | 16.700 |
20 abr 2022 | 47,96 | 48,09 | 47,77 | 47,85 | 47,61 | 62.100 |
19 abr 2022 | 47,16 | 47,88 | 47,16 | 47,80 | 47,56 | 14.200 |
18 abr 2022 | 46,90 | 47,29 | 46,90 | 47,11 | 46,87 | 42.400 |
14 abr 2022 | 47,53 | 47,62 | 47,08 | 47,08 | 46,84 | 18.100 |
13 abr 2022 | 47,13 | 47,66 | 47,13 | 47,63 | 47,39 | 36.100 |
12 abr 2022 | 47,72 | 47,86 | 47,04 | 47,17 | 46,93 | 31.500 |
11 abr 2022 | 47,63 | 47,77 | 47,27 | 47,30 | 47,06 | 27.200 |
08 abr 2022 | 47,86 | 48,25 | 47,83 | 47,96 | 47,72 | 27.200 |
07 abr 2022 | 47,76 | 48,19 | 47,49 | 47,98 | 47,74 | 23.700 |
06 abr 2022 | 47,66 | 47,92 | 47,47 | 47,77 | 47,53 | 61.900 |
05 abr 2022 | 48,53 | 48,86 | 48,08 | 48,16 | 47,92 | 40.900 |
04 abr 2022 | 48,35 | 48,72 | 48,30 | 48,71 | 48,47 | 19.000 |
01 abr 2022 | 48,57 | 48,57 | 47,99 | 48,39 | 48,15 | 93.200 |
31 mar 2022 | 48,97 | 49,01 | 48,32 | 48,36 | 48,12 | 22.900 |
30 mar 2022 | 49,31 | 49,37 | 48,92 | 49,06 | 48,81 | 32.000 |
29 mar 2022 | 49,39 | 49,39 | 48,99 | 49,35 | 49,10 | 28.200 |
28 mar 2022 | 48,52 | 48,88 | 48,34 | 48,88 | 48,64 | 25.800 |
25 mar 2022 | 48,38 | 48,69 | 48,36 | 48,66 | 48,42 | 26.000 |
25 mar 2022 | 0.17 Dividendo | |||||
24 mar 2022 | 48,11 | 48,54 | 48,10 | 48,54 | 48,13 | 31.100 |
23 mar 2022 | 48,30 | 48,34 | 47,89 | 47,89 | 47,48 | 20.700 |
22 mar 2022 | 48,14 | 48,54 | 48,14 | 48,41 | 48,00 | 26.700 |
21 mar 2022 | 47,90 | 48,07 | 47,57 | 47,93 | 47,52 | 44.200 |
18 mar 2022 | 47,42 | 47,92 | 47,33 | 47,91 | 47,50 | 30.400 |
17 mar 2022 | 46,67 | 47,42 | 46,67 | 47,42 | 47,02 | 20.000 |
16 mar 2022 | 46,38 | 46,87 | 45,83 | 46,85 | 46,45 | 50.700 |
15 mar 2022 | 45,19 | 45,91 | 45,19 | 45,87 | 45,48 | 26.700 |
14 mar 2022 | 45,43 | 45,75 | 44,93 | 45,01 | 44,63 | 34.600 |
11 mar 2022 | 46,14 | 46,14 | 45,25 | 45,31 | 44,93 | 20.900 |
10 mar 2022 | 45,50 | 45,92 | 45,31 | 45,82 | 45,43 | 60.400 |
09 mar 2022 | 45,81 | 46,18 | 45,61 | 45,98 | 45,59 | 44.700 |
08 mar 2022 | 45,21 | 45,95 | 44,85 | 44,93 | 44,55 | 35.400 |
07 mar 2022 | 46,39 | 46,39 | 45,21 | 45,21 | 44,83 | 47.900 |
04 mar 2022 | 46,59 | 46,64 | 46,11 | 46,52 | 46,13 | 44.600 |
03 mar 2022 | 47,42 | 47,42 | 46,73 | 46,91 | 46,51 | 46.700 |
02 mar 2022 | 46,50 | 47,26 | 46,45 | 47,13 | 46,73 | 63.400 |
01 mar 2022 | 46,91 | 46,95 | 45,98 | 46,20 | 45,81 | 224.300 |
28 feb 2022 | 46,53 | 47,11 | 46,40 | 46,95 | 46,55 | 32.500 |
25 feb 2022 | 46,09 | 47,12 | 46,09 | 47,10 | 46,70 | 39.800 |
24 feb 2022 | 44,46 | 46,09 | 44,40 | 45,97 | 45,58 | 464.900 |
23 feb 2022 | 46,57 | 46,57 | 45,48 | 45,54 | 45,15 | 30.300 |
22 feb 2022 | 46,58 | 46,83 | 45,99 | 46,29 | 45,90 | 49.300 |
18 feb 2022 | 47,06 | 47,20 | 46,54 | 46,75 | 46,35 | 83.500 |
17 feb 2022 | 47,64 | 47,74 | 47,05 | 47,05 | 46,65 | 29.200 |
16 feb 2022 | 47,86 | 48,14 | 47,60 | 48,04 | 47,63 | 32.600 |
15 feb 2022 | 47,78 | 48,02 | 47,78 | 47,98 | 47,57 | 49.600 |
14 feb 2022 | 47,50 | 47,51 | 47,00 | 47,33 | 46,93 | 69.500 |
11 feb 2022 | 48,28 | 48,47 | 47,39 | 47,54 | 47,14 | 57.400 |
10 feb 2022 | 48,62 | 49,04 | 48,14 | 48,35 | 47,94 | 39.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |