Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 may 2022 | 51,18 | 51,15 | 50,39 | 50,94 | 50,94 | 440.296 |
18 may 2022 | 52,69 | 52,78 | 51,01 | 51,30 | 51,30 | 3.400.800 |
17 may 2022 | 53,41 | 53,54 | 52,74 | 53,25 | 53,25 | 2.466.200 |
16 may 2022 | 52,54 | 52,95 | 51,82 | 52,71 | 52,71 | 3.437.600 |
13 may 2022 | 52,44 | 53,10 | 52,23 | 52,69 | 52,69 | 2.907.700 |
12 may 2022 | 50,45 | 52,23 | 50,35 | 52,23 | 52,23 | 4.053.500 |
11 may 2022 | 51,62 | 52,10 | 50,45 | 50,58 | 50,58 | 4.484.400 |
10 may 2022 | 54,29 | 54,29 | 51,65 | 51,90 | 51,90 | 4.086.900 |
09 may 2022 | 52,67 | 53,87 | 52,33 | 53,10 | 53,10 | 4.329.300 |
06 may 2022 | 53,91 | 53,99 | 52,59 | 53,16 | 53,16 | 3.869.900 |
05 may 2022 | 56,70 | 56,86 | 53,69 | 54,18 | 54,18 | 4.575.700 |
04 may 2022 | 54,76 | 57,35 | 54,48 | 57,25 | 57,25 | 4.556.800 |
03 may 2022 | 55,21 | 55,72 | 54,50 | 54,81 | 54,81 | 3.446.400 |
02 may 2022 | 55,57 | 55,96 | 53,97 | 55,00 | 55,00 | 3.360.100 |
29 abr 2022 | 56,98 | 57,51 | 55,15 | 55,31 | 55,31 | 3.813.200 |
28 abr 2022 | 56,08 | 57,70 | 55,59 | 57,44 | 57,44 | 3.122.900 |
27 abr 2022 | 56,05 | 56,78 | 55,69 | 55,74 | 55,74 | 2.616.100 |
26 abr 2022 | 56,30 | 56,72 | 55,92 | 55,95 | 55,95 | 2.913.900 |
26 abr 2022 | 0.31 Dividendo | |||||
25 abr 2022 | 56,96 | 57,35 | 55,75 | 56,95 | 56,64 | 2.855.400 |
22 abr 2022 | 57,49 | 57,94 | 56,72 | 56,95 | 56,64 | 3.227.700 |
21 abr 2022 | 57,42 | 58,07 | 57,29 | 57,71 | 57,40 | 4.357.300 |
20 abr 2022 | 57,04 | 57,79 | 56,69 | 57,02 | 56,71 | 3.631.400 |
19 abr 2022 | 55,05 | 56,82 | 54,94 | 56,70 | 56,39 | 4.744.500 |
18 abr 2022 | 55,89 | 56,10 | 54,65 | 54,95 | 54,65 | 3.723.600 |
14 abr 2022 | 59,00 | 59,06 | 55,81 | 56,01 | 55,71 | 6.110.300 |
13 abr 2022 | 56,71 | 59,75 | 56,27 | 58,98 | 58,66 | 5.057.200 |
12 abr 2022 | 58,09 | 59,00 | 57,58 | 57,69 | 57,38 | 3.678.700 |
11 abr 2022 | 57,64 | 58,47 | 57,61 | 57,97 | 57,65 | 3.384.200 |
08 abr 2022 | 58,69 | 58,79 | 57,17 | 57,69 | 57,38 | 4.641.500 |
07 abr 2022 | 59,55 | 59,72 | 58,37 | 58,71 | 58,39 | 3.153.200 |
06 abr 2022 | 59,24 | 59,83 | 58,85 | 59,73 | 59,40 | 3.341.400 |
05 abr 2022 | 60,15 | 60,72 | 58,92 | 59,32 | 59,00 | 3.004.700 |
04 abr 2022 | 59,67 | 60,35 | 59,67 | 60,15 | 59,82 | 2.964.200 |
01 abr 2022 | 59,40 | 59,71 | 58,74 | 59,67 | 59,35 | 2.474.500 |
31 mar 2022 | 59,80 | 60,74 | 59,40 | 59,40 | 59,08 | 4.236.900 |
30 mar 2022 | 59,00 | 59,80 | 58,94 | 59,71 | 59,38 | 2.835.700 |
29 mar 2022 | 58,51 | 59,09 | 58,26 | 58,98 | 58,66 | 2.517.500 |
28 mar 2022 | 57,43 | 58,47 | 57,33 | 58,46 | 58,14 | 1.746.000 |
25 mar 2022 | 57,63 | 57,73 | 57,05 | 57,58 | 57,27 | 1.843.500 |
24 mar 2022 | 57,35 | 57,63 | 57,04 | 57,35 | 57,04 | 2.193.500 |
23 mar 2022 | 57,62 | 57,72 | 56,79 | 57,07 | 56,76 | 3.258.000 |
22 mar 2022 | 58,00 | 58,00 | 57,22 | 57,75 | 57,44 | 2.862.100 |
21 mar 2022 | 57,87 | 58,29 | 57,15 | 57,76 | 57,45 | 3.375.100 |
18 mar 2022 | 57,06 | 58,04 | 56,36 | 57,87 | 57,55 | 6.963.600 |
17 mar 2022 | 56,05 | 57,15 | 55,73 | 57,14 | 56,83 | 3.404.800 |
16 mar 2022 | 55,86 | 56,68 | 54,75 | 55,97 | 55,67 | 3.986.700 |
15 mar 2022 | 54,74 | 55,91 | 54,67 | 55,79 | 55,49 | 3.127.100 |
14 mar 2022 | 54,68 | 55,08 | 54,10 | 54,49 | 54,19 | 3.501.400 |
11 mar 2022 | 54,85 | 55,30 | 53,91 | 53,97 | 53,68 | 2.446.400 |
10 mar 2022 | 53,98 | 54,54 | 53,60 | 54,47 | 54,17 | 2.401.300 |
09 mar 2022 | 55,05 | 55,08 | 53,75 | 54,76 | 54,46 | 3.616.400 |
08 mar 2022 | 54,23 | 55,52 | 54,12 | 54,16 | 53,87 | 4.071.400 |
07 mar 2022 | 54,02 | 55,83 | 53,67 | 54,10 | 53,81 | 5.414.700 |
04 mar 2022 | 52,99 | 54,21 | 52,75 | 53,97 | 53,68 | 4.498.400 |
03 mar 2022 | 53,05 | 53,38 | 52,81 | 53,15 | 52,86 | 3.583.300 |
02 mar 2022 | 51,89 | 52,91 | 51,73 | 52,57 | 52,28 | 4.544.800 |
01 mar 2022 | 51,47 | 52,05 | 51,12 | 51,56 | 51,28 | 5.241.900 |
28 feb 2022 | 51,00 | 51,60 | 50,76 | 51,46 | 51,18 | 4.384.800 |
25 feb 2022 | 50,43 | 51,33 | 50,20 | 51,28 | 51,00 | 3.159.500 |
24 feb 2022 | 49,06 | 50,53 | 48,84 | 50,46 | 50,19 | 3.987.700 |
23 feb 2022 | 51,15 | 51,26 | 49,55 | 49,62 | 49,35 | 3.895.900 |
22 feb 2022 | 51,40 | 51,59 | 50,40 | 51,05 | 50,77 | 4.298.300 |
18 feb 2022 | 51,24 | 51,64 | 50,95 | 51,20 | 50,92 | 3.379.800 |
17 feb 2022 | 52,19 | 52,27 | 51,22 | 51,28 | 51,00 | 3.152.700 |
16 feb 2022 | 52,11 | 52,55 | 51,47 | 52,34 | 52,06 | 3.007.700 |
15 feb 2022 | 52,25 | 52,76 | 51,95 | 52,17 | 51,89 | 2.675.300 |
14 feb 2022 | 52,18 | 52,18 | 51,44 | 51,92 | 51,64 | 4.276.700 |
11 feb 2022 | 53,15 | 53,24 | 51,52 | 51,95 | 51,67 | 4.375.100 |
10 feb 2022 | 53,59 | 53,91 | 52,58 | 52,86 | 52,57 | 3.233.600 |
09 feb 2022 | 54,22 | 54,76 | 54,11 | 54,51 | 54,21 | 3.145.500 |
08 feb 2022 | 53,44 | 53,89 | 53,08 | 53,62 | 53,33 | 2.015.100 |
07 feb 2022 | 54,56 | 55,07 | 53,23 | 53,44 | 53,15 | 3.264.300 |
04 feb 2022 | 55,93 | 56,28 | 54,86 | 54,99 | 54,69 | 4.210.800 |
03 feb 2022 | 57,07 | 57,65 | 56,16 | 56,38 | 56,07 | 3.121.700 |
02 feb 2022 | 56,51 | 57,36 | 56,28 | 57,26 | 56,95 | 2.820.300 |
01 feb 2022 | 56,57 | 56,80 | 55,60 | 56,51 | 56,20 | 2.872.800 |
01 feb 2022 | 0.31 Dividendo | |||||
31 ene 2022 | 55,67 | 56,89 | 55,36 | 56,68 | 56,06 | 4.393.200 |
28 ene 2022 | 54,80 | 55,86 | 54,04 | 55,83 | 55,22 | 2.424.500 |
27 ene 2022 | 55,72 | 56,16 | 54,44 | 54,83 | 54,23 | 2.797.800 |
26 ene 2022 | 55,90 | 56,68 | 54,65 | 55,32 | 54,72 | 3.435.400 |
25 ene 2022 | 56,60 | 56,73 | 55,02 | 55,68 | 55,07 | 4.110.000 |
24 ene 2022 | 56,36 | 57,51 | 55,83 | 57,47 | 56,84 | 5.384.600 |
21 ene 2022 | 56,29 | 57,27 | 56,08 | 56,52 | 55,90 | 4.851.200 |
20 ene 2022 | 58,70 | 58,70 | 56,07 | 56,17 | 55,56 | 3.943.700 |
19 ene 2022 | 60,65 | 61,15 | 57,85 | 58,02 | 57,39 | 5.979.400 |
18 ene 2022 | 58,43 | 58,78 | 57,77 | 58,39 | 57,75 | 4.484.900 |
14 ene 2022 | 61,10 | 61,10 | 59,01 | 59,20 | 58,56 | 3.379.200 |
13 ene 2022 | 60,55 | 61,59 | 60,55 | 60,75 | 60,09 | 3.511.200 |
12 ene 2022 | 60,55 | 61,22 | 60,16 | 60,38 | 59,72 | 2.472.800 |
11 ene 2022 | 60,09 | 60,31 | 58,97 | 60,29 | 59,63 | 2.871.700 |
10 ene 2022 | 60,03 | 60,30 | 59,60 | 60,17 | 59,52 | 3.311.900 |
07 ene 2022 | 61,61 | 61,67 | 60,60 | 60,63 | 59,97 | 2.815.100 |
06 ene 2022 | 61,54 | 62,37 | 61,44 | 61,89 | 61,22 | 2.461.000 |
05 ene 2022 | 62,37 | 63,02 | 61,42 | 61,54 | 60,87 | 2.743.900 |
04 ene 2022 | 61,89 | 62,94 | 61,84 | 62,33 | 61,65 | 3.036.700 |
03 ene 2022 | 63,87 | 64,10 | 61,53 | 61,98 | 61,31 | 4.152.300 |
31 dic 2021 | 63,67 | 64,31 | 63,50 | 64,06 | 63,36 | 1.538.800 |
30 dic 2021 | 64,75 | 64,75 | 63,72 | 63,81 | 63,12 | 1.581.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |