Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 38,59 | 39,19 | 38,59 | 38,75 | 38,75 | 3810 |
05 ago 2022 | 38,46 | 38,74 | 38,34 | 38,55 | 38,55 | 11.000 |
04 ago 2022 | 38,64 | 38,85 | 38,47 | 38,76 | 38,76 | 16.900 |
03 ago 2022 | 38,02 | 38,74 | 38,02 | 38,62 | 38,62 | 15.400 |
02 ago 2022 | 37,70 | 38,24 | 37,70 | 37,87 | 37,87 | 28.000 |
01 ago 2022 | 37,79 | 38,22 | 37,79 | 38,15 | 38,15 | 17.100 |
29 jul 2022 | 37,60 | 38,28 | 37,53 | 38,23 | 38,23 | 13.700 |
28 jul 2022 | 37,39 | 37,66 | 37,05 | 37,56 | 37,56 | 15.900 |
27 jul 2022 | 36,49 | 37,50 | 36,30 | 37,50 | 37,50 | 16.500 |
26 jul 2022 | 36,48 | 36,50 | 36,22 | 36,40 | 36,40 | 14.000 |
25 jul 2022 | 36,75 | 36,91 | 36,45 | 36,62 | 36,62 | 19.500 |
22 jul 2022 | 37,23 | 37,33 | 36,53 | 36,97 | 36,97 | 14.200 |
21 jul 2022 | 36,74 | 37,25 | 36,74 | 37,15 | 37,15 | 5300 |
20 jul 2022 | 36,59 | 37,17 | 36,51 | 36,88 | 36,88 | 8400 |
19 jul 2022 | 35,74 | 36,76 | 35,74 | 36,61 | 36,61 | 3400 |
18 jul 2022 | 35,80 | 36,19 | 35,35 | 35,52 | 35,52 | 16.400 |
15 jul 2022 | 35,50 | 35,84 | 35,44 | 35,71 | 35,71 | 11.800 |
14 jul 2022 | 35,01 | 35,35 | 34,71 | 35,27 | 35,27 | 18.900 |
13 jul 2022 | 34,92 | 35,76 | 34,92 | 35,55 | 35,55 | 14.200 |
12 jul 2022 | 35,67 | 35,99 | 35,30 | 35,41 | 35,41 | 19.300 |
11 jul 2022 | 36,07 | 36,22 | 35,77 | 35,78 | 35,78 | 29.100 |
08 jul 2022 | 36,26 | 36,51 | 36,16 | 36,39 | 36,39 | 8500 |
07 jul 2022 | 35,98 | 36,49 | 35,98 | 36,38 | 36,38 | 8700 |
06 jul 2022 | 35,57 | 36,01 | 35,50 | 36,01 | 36,01 | 23.500 |
05 jul 2022 | 35,17 | 35,76 | 34,84 | 35,66 | 35,66 | 13.400 |
01 jul 2022 | 35,13 | 35,80 | 35,05 | 35,59 | 35,59 | 24.700 |
30 jun 2022 | 35,09 | 35,66 | 34,89 | 35,36 | 35,36 | 18.000 |
29 jun 2022 | 35,49 | 35,68 | 35,14 | 35,50 | 35,50 | 22.300 |
28 jun 2022 | 36,21 | 36,44 | 35,37 | 35,54 | 35,54 | 31.800 |
27 jun 2022 | 36,53 | 36,53 | 35,97 | 36,08 | 36,08 | 22.000 |
24 jun 2022 | 35,52 | 36,37 | 35,52 | 36,28 | 36,28 | 22.000 |
23 jun 2022 | 35,09 | 35,48 | 34,77 | 35,12 | 35,12 | 21.000 |
22 jun 2022 | 34,65 | 35,03 | 34,55 | 34,91 | 34,91 | 17.200 |
21 jun 2022 | 34,51 | 35,11 | 34,51 | 34,96 | 34,96 | 30.300 |
17 jun 2022 | 34,06 | 34,33 | 33,68 | 34,14 | 34,14 | 31.100 |
16 jun 2022 | 34,68 | 34,68 | 33,91 | 33,95 | 33,95 | 30.000 |
15 jun 2022 | 35,08 | 35,65 | 34,87 | 35,31 | 35,31 | 47.500 |
14 jun 2022 | 35,34 | 35,36 | 34,79 | 34,88 | 34,88 | 46.500 |
13 jun 2022 | 35,61 | 35,90 | 35,19 | 35,19 | 35,19 | 32.900 |
10 jun 2022 | 37,05 | 37,05 | 36,34 | 36,60 | 36,60 | 17.200 |
09 jun 2022 | 38,13 | 38,40 | 37,27 | 37,58 | 37,58 | 39.500 |
08 jun 2022 | 38,49 | 38,74 | 38,22 | 38,24 | 38,24 | 32.800 |
07 jun 2022 | 38,00 | 38,69 | 37,99 | 38,63 | 38,63 | 11.600 |
06 jun 2022 | 38,59 | 38,79 | 38,19 | 38,23 | 38,23 | 26.500 |
03 jun 2022 | 38,32 | 38,53 | 38,28 | 38,29 | 38,29 | 30.100 |
02 jun 2022 | 38,04 | 39,01 | 37,84 | 38,79 | 38,79 | 24.100 |
01 jun 2022 | 38,42 | 38,76 | 37,79 | 38,05 | 38,05 | 58.900 |
31 may 2022 | 37,92 | 38,49 | 37,74 | 38,12 | 38,12 | 51.700 |
27 may 2022 | 37,61 | 38,30 | 37,61 | 38,18 | 38,18 | 9200 |
26 may 2022 | 36,83 | 37,66 | 36,83 | 37,49 | 37,49 | 34.900 |
25 may 2022 | 36,01 | 36,71 | 36,01 | 36,67 | 36,67 | 18.700 |
24 may 2022 | 36,18 | 36,40 | 35,87 | 36,24 | 36,24 | 95.600 |
23 may 2022 | 36,15 | 36,87 | 36,15 | 36,68 | 36,68 | 50.700 |
20 may 2022 | 36,54 | 36,61 | 35,42 | 36,15 | 36,15 | 22.700 |
19 may 2022 | 36,15 | 36,53 | 36,13 | 36,25 | 36,25 | 8100 |
18 may 2022 | 37,89 | 37,89 | 36,37 | 36,38 | 36,38 | 11.100 |
17 may 2022 | 37,90 | 38,16 | 37,56 | 37,95 | 37,95 | 32.600 |
16 may 2022 | 37,13 | 37,72 | 36,96 | 37,23 | 37,23 | 46.200 |
13 may 2022 | 36,44 | 37,30 | 36,44 | 37,13 | 37,13 | 33.000 |
12 may 2022 | 35,96 | 36,52 | 35,40 | 36,20 | 36,20 | 117.400 |
11 may 2022 | 36,62 | 37,51 | 36,32 | 36,33 | 36,33 | 44.600 |
10 may 2022 | 37,10 | 37,39 | 36,48 | 36,81 | 36,81 | 35.700 |
09 may 2022 | 37,75 | 37,96 | 36,55 | 36,75 | 36,75 | 90.000 |
06 may 2022 | 38,31 | 38,65 | 37,91 | 38,33 | 38,33 | 28.300 |
05 may 2022 | 39,41 | 39,41 | 38,32 | 38,47 | 38,47 | 27.800 |
04 may 2022 | 38,81 | 39,77 | 38,55 | 39,77 | 39,77 | 57.100 |
03 may 2022 | 38,85 | 39,19 | 38,59 | 38,87 | 38,87 | 66.700 |
02 may 2022 | 38,72 | 38,88 | 38,53 | 38,73 | 38,73 | 161.700 |
29 abr 2022 | 39,63 | 39,75 | 38,83 | 38,83 | 38,83 | 30.000 |
28 abr 2022 | 39,66 | 40,27 | 39,26 | 39,98 | 39,98 | 48.200 |
27 abr 2022 | 39,27 | 39,55 | 39,04 | 39,25 | 39,25 | 6700 |
26 abr 2022 | 39,86 | 39,86 | 39,07 | 39,07 | 39,07 | 20.600 |
25 abr 2022 | 40,06 | 40,23 | 39,28 | 40,19 | 40,19 | 58.000 |
22 abr 2022 | 40,97 | 40,97 | 40,17 | 40,27 | 40,27 | 23.400 |
21 abr 2022 | 41,87 | 42,47 | 41,03 | 41,03 | 41,03 | 21.800 |
20 abr 2022 | 41,48 | 41,91 | 41,48 | 41,61 | 41,61 | 17.300 |
19 abr 2022 | 41,04 | 41,84 | 41,04 | 41,59 | 41,59 | 16.800 |
18 abr 2022 | 41,11 | 41,48 | 40,77 | 41,01 | 41,01 | 49.000 |
14 abr 2022 | 41,60 | 41,74 | 41,20 | 41,20 | 41,20 | 16.000 |
13 abr 2022 | 41,20 | 41,75 | 41,20 | 41,60 | 41,60 | 9000 |
12 abr 2022 | 41,60 | 42,00 | 41,11 | 41,29 | 41,29 | 15.000 |
11 abr 2022 | 41,68 | 41,83 | 41,28 | 41,36 | 41,36 | 15.300 |
08 abr 2022 | 42,03 | 42,21 | 41,80 | 41,93 | 41,93 | 7200 |
07 abr 2022 | 41,72 | 42,19 | 41,47 | 42,03 | 42,03 | 14.600 |
06 abr 2022 | 42,25 | 42,45 | 41,48 | 41,79 | 41,79 | 21.400 |
05 abr 2022 | 42,64 | 42,86 | 42,24 | 42,26 | 42,26 | 21.900 |
04 abr 2022 | 42,49 | 42,91 | 42,49 | 42,67 | 42,67 | 12.100 |
01 abr 2022 | 42,60 | 42,60 | 42,27 | 42,49 | 42,49 | 18.300 |
31 mar 2022 | 42,80 | 42,88 | 42,42 | 42,47 | 42,47 | 19.800 |
30 mar 2022 | 42,75 | 42,92 | 42,65 | 42,76 | 42,76 | 30.000 |
29 mar 2022 | 42,30 | 42,82 | 42,30 | 42,79 | 42,79 | 28.100 |
28 mar 2022 | 42,17 | 42,32 | 41,96 | 42,27 | 42,27 | 52.400 |
25 mar 2022 | 42,05 | 42,24 | 41,99 | 42,15 | 42,15 | 59.300 |
24 mar 2022 | 41,75 | 42,05 | 41,75 | 41,92 | 41,92 | 88.100 |
23 mar 2022 | 41,89 | 41,99 | 41,54 | 41,84 | 41,84 | 16.000 |
22 mar 2022 | 42,03 | 42,23 | 42,03 | 42,07 | 42,07 | 13.500 |
21 mar 2022 | 41,82 | 41,92 | 41,54 | 41,83 | 41,83 | 22.000 |
18 mar 2022 | 41,12 | 41,90 | 40,91 | 41,90 | 41,90 | 16.100 |
17 mar 2022 | 40,52 | 41,33 | 40,52 | 41,25 | 41,25 | 29.100 |
16 mar 2022 | 39,93 | 40,84 | 39,66 | 40,59 | 40,59 | 36.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |