Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
19 may 2022 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
18 may 2022 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
17 may 2022 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
16 may 2022 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
13 may 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
12 may 2022 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
11 may 2022 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
10 may 2022 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
09 may 2022 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
06 may 2022 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
05 may 2022 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
04 may 2022 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
03 may 2022 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
02 may 2022 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
29 abr 2022 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
28 abr 2022 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
27 abr 2022 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
26 abr 2022 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
25 abr 2022 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
22 abr 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
21 abr 2022 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
20 abr 2022 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
19 abr 2022 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
18 abr 2022 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
14 abr 2022 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
13 abr 2022 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
12 abr 2022 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
11 abr 2022 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
08 abr 2022 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
07 abr 2022 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
06 abr 2022 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
05 abr 2022 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
04 abr 2022 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
01 abr 2022 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
31 mar 2022 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
30 mar 2022 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
29 mar 2022 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
28 mar 2022 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
25 mar 2022 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
24 mar 2022 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
23 mar 2022 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
22 mar 2022 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
21 mar 2022 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
18 mar 2022 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
17 mar 2022 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
16 mar 2022 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
15 mar 2022 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
14 mar 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
11 mar 2022 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
10 mar 2022 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
09 mar 2022 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
08 mar 2022 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
07 mar 2022 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
04 mar 2022 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
03 mar 2022 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
02 mar 2022 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
01 mar 2022 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
28 feb 2022 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
25 feb 2022 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
24 feb 2022 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
23 feb 2022 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
22 feb 2022 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
18 feb 2022 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
17 feb 2022 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
16 feb 2022 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
15 feb 2022 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
14 feb 2022 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
11 feb 2022 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
10 feb 2022 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
09 feb 2022 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
08 feb 2022 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
07 feb 2022 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
04 feb 2022 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
03 feb 2022 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
02 feb 2022 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
01 feb 2022 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
31 ene 2022 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
28 ene 2022 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
27 ene 2022 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
26 ene 2022 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
25 ene 2022 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
24 ene 2022 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
21 ene 2022 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
20 ene 2022 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
19 ene 2022 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
18 ene 2022 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
14 ene 2022 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
13 ene 2022 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
12 ene 2022 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
11 ene 2022 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
10 ene 2022 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
07 ene 2022 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
06 ene 2022 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
05 ene 2022 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
04 ene 2022 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
03 ene 2022 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
31 dic 2021 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
30 dic 2021 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
30 dic 2021 | 0.097 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |