Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2022 | 36,18 | 36,40 | 35,87 | 36,24 | 36,24 | 95.588 |
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 |
15 mar 2022 | 39,59 | 40,00 | 39,51 | 39,85 | 39,85 | 39.100 |
14 mar 2022 | 39,84 | 40,11 | 39,07 | 39,40 | 39,40 | 21.100 |
11 mar 2022 | 40,47 | 40,50 | 39,63 | 39,75 | 39,75 | 12.400 |
10 mar 2022 | 39,92 | 40,18 | 39,69 | 40,05 | 40,05 | 27.800 |
09 mar 2022 | 39,99 | 40,42 | 39,78 | 40,35 | 40,35 | 12.900 |
08 mar 2022 | 39,26 | 40,03 | 39,00 | 39,02 | 39,02 | 21.900 |
07 mar 2022 | 40,45 | 40,45 | 39,27 | 39,30 | 39,30 | 20.200 |
04 mar 2022 | 40,71 | 40,89 | 40,16 | 40,73 | 40,73 | 14.900 |
03 mar 2022 | 41,68 | 41,91 | 40,87 | 41,05 | 41,05 | 21.900 |
02 mar 2022 | 40,76 | 41,64 | 40,76 | 41,41 | 41,41 | 10.800 |
01 mar 2022 | 40,76 | 41,07 | 40,38 | 40,63 | 40,63 | 34.000 |
28 feb 2022 | 40,40 | 40,92 | 40,40 | 40,79 | 40,79 | 32.200 |
25 feb 2022 | 40,00 | 40,81 | 40,00 | 40,81 | 40,81 | 16.900 |
24 feb 2022 | 38,58 | 39,91 | 38,01 | 39,88 | 39,88 | 41.900 |
23 feb 2022 | 40,06 | 40,21 | 39,34 | 39,34 | 39,34 | 27.600 |
22 feb 2022 | 40,58 | 40,69 | 39,80 | 39,86 | 39,86 | 25.600 |
18 feb 2022 | 41,19 | 41,19 | 40,37 | 40,79 | 40,79 | 55.200 |
17 feb 2022 | 41,04 | 41,15 | 40,58 | 40,77 | 40,77 | 16.800 |
16 feb 2022 | 41,41 | 41,62 | 40,83 | 41,45 | 41,45 | 32.600 |
15 feb 2022 | 40,94 | 41,28 | 40,94 | 41,26 | 41,26 | 19.100 |
14 feb 2022 | 41,04 | 41,04 | 40,40 | 40,64 | 40,64 | 24.400 |
11 feb 2022 | 41,75 | 41,87 | 40,75 | 41,14 | 41,14 | 11.100 |
10 feb 2022 | 41,84 | 42,29 | 41,57 | 41,64 | 41,64 | 34.200 |
09 feb 2022 | 41,85 | 42,27 | 41,80 | 42,27 | 42,27 | 24.000 |
08 feb 2022 | 41,30 | 41,47 | 41,01 | 41,38 | 41,38 | 34.600 |
07 feb 2022 | 41,41 | 41,55 | 41,20 | 41,35 | 41,35 | 20.300 |
04 feb 2022 | 41,04 | 41,61 | 40,89 | 41,40 | 41,40 | 37.200 |
04 feb 2022 | 0.5 Dividendo | |||||
03 feb 2022 | 41,95 | 42,15 | 41,53 | 41,57 | 41,07 | 13.700 |
02 feb 2022 | 42,24 | 42,59 | 42,20 | 42,50 | 41,99 | 13.000 |
01 feb 2022 | 41,61 | 41,94 | 41,39 | 41,91 | 41,41 | 20.200 |
31 ene 2022 | 40,76 | 41,73 | 40,76 | 41,51 | 41,01 | 19.600 |
28 ene 2022 | 40,15 | 40,96 | 40,00 | 40,96 | 40,47 | 20.000 |
27 ene 2022 | 40,63 | 41,26 | 40,04 | 40,14 | 39,66 | 26.500 |
26 ene 2022 | 40,78 | 41,37 | 40,00 | 40,20 | 39,72 | 30.900 |
25 ene 2022 | 40,18 | 40,88 | 39,75 | 40,25 | 39,77 | 35.900 |
24 ene 2022 | 40,26 | 40,78 | 39,25 | 40,66 | 40,17 | 97.400 |
21 ene 2022 | 41,68 | 41,72 | 40,67 | 40,67 | 40,18 | 26.400 |
20 ene 2022 | 42,34 | 42,71 | 41,70 | 41,71 | 41,21 | 35.700 |
19 ene 2022 | 42,40 | 42,76 | 42,12 | 42,14 | 41,63 | 28.800 |
18 ene 2022 | 42,78 | 42,78 | 42,41 | 42,50 | 41,99 | 34.400 |
14 ene 2022 | 42,81 | 43,29 | 42,63 | 43,27 | 42,75 | 30.000 |
13 ene 2022 | 43,97 | 44,00 | 42,96 | 43,07 | 42,55 | 128.600 |
12 ene 2022 | 43,70 | 43,91 | 43,59 | 43,88 | 43,35 | 19.600 |
11 ene 2022 | 42,89 | 43,58 | 42,75 | 43,48 | 42,96 | 61.400 |
10 ene 2022 | 43,35 | 43,35 | 42,45 | 43,07 | 42,55 | 13.100 |
07 ene 2022 | 43,36 | 43,64 | 43,17 | 43,38 | 42,86 | 18.100 |
06 ene 2022 | 43,32 | 43,71 | 43,30 | 43,30 | 42,78 | 7300 |
05 ene 2022 | 44,09 | 44,15 | 43,35 | 43,52 | 43,00 | 21.300 |
04 ene 2022 | 44,28 | 44,47 | 44,08 | 44,31 | 43,78 | 16.300 |
03 ene 2022 | 44,35 | 45,53 | 44,20 | 44,37 | 43,84 | 20.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |