Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2022 | - | - | - | - | - | - |
23 may 2022 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
20 may 2022 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
19 may 2022 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
18 may 2022 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
17 may 2022 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
16 may 2022 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
13 may 2022 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
12 may 2022 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
11 may 2022 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
10 may 2022 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
09 may 2022 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
06 may 2022 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
05 may 2022 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
04 may 2022 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
03 may 2022 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
02 may 2022 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
29 abr 2022 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
28 abr 2022 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
27 abr 2022 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
26 abr 2022 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
25 abr 2022 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
22 abr 2022 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
21 abr 2022 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
20 abr 2022 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
19 abr 2022 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
18 abr 2022 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
14 abr 2022 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
13 abr 2022 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
12 abr 2022 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
11 abr 2022 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
08 abr 2022 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
07 abr 2022 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
06 abr 2022 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
05 abr 2022 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
04 abr 2022 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
01 abr 2022 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
31 mar 2022 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
31 mar 2022 | 0.071 Dividendo | |||||
30 mar 2022 | 26,47 | 26,47 | 26,47 | 26,47 | 26,40 | - |
29 mar 2022 | 26,38 | 26,38 | 26,38 | 26,38 | 26,31 | - |
28 mar 2022 | 26,25 | 26,25 | 26,25 | 26,25 | 26,18 | - |
25 mar 2022 | 26,21 | 26,21 | 26,21 | 26,21 | 26,14 | - |
24 mar 2022 | 26,36 | 26,36 | 26,36 | 26,36 | 26,29 | - |
23 mar 2022 | 26,45 | 26,45 | 26,45 | 26,45 | 26,38 | - |
22 mar 2022 | 26,32 | 26,32 | 26,32 | 26,32 | 26,25 | - |
21 mar 2022 | 26,42 | 26,42 | 26,42 | 26,42 | 26,35 | - |
18 mar 2022 | 26,62 | 26,62 | 26,62 | 26,62 | 26,55 | - |
17 mar 2022 | 26,53 | 26,53 | 26,53 | 26,53 | 26,46 | - |
16 mar 2022 | 26,50 | 26,50 | 26,50 | 26,50 | 26,43 | - |
15 mar 2022 | 26,43 | 26,43 | 26,43 | 26,43 | 26,36 | - |
14 mar 2022 | 26,45 | 26,45 | 26,45 | 26,45 | 26,38 | - |
11 mar 2022 | 26,73 | 26,73 | 26,73 | 26,73 | 26,66 | - |
10 mar 2022 | 26,75 | 26,75 | 26,75 | 26,75 | 26,68 | - |
09 mar 2022 | 26,90 | 26,90 | 26,90 | 26,90 | 26,83 | - |
08 mar 2022 | 26,99 | 26,99 | 26,99 | 26,99 | 26,92 | - |
07 mar 2022 | 27,15 | 27,15 | 27,15 | 27,15 | 27,08 | - |
04 mar 2022 | 27,30 | 27,30 | 27,30 | 27,30 | 27,23 | - |
03 mar 2022 | 27,23 | 27,23 | 27,23 | 27,23 | 27,16 | - |
02 mar 2022 | 27,18 | 27,18 | 27,18 | 27,18 | 27,11 | - |
01 mar 2022 | 27,47 | 27,47 | 27,47 | 27,47 | 27,40 | - |
28 feb 2022 | 27,32 | 27,32 | 27,32 | 27,32 | 27,25 | - |
28 feb 2022 | 0.063 Dividendo | |||||
25 feb 2022 | 27,14 | 27,14 | 27,14 | 27,14 | 27,00 | - |
24 feb 2022 | 27,10 | 27,10 | 27,10 | 27,10 | 26,96 | - |
23 feb 2022 | 27,13 | 27,13 | 27,13 | 27,13 | 26,99 | - |
22 feb 2022 | 27,25 | 27,25 | 27,25 | 27,25 | 27,11 | - |
18 feb 2022 | 27,27 | 27,27 | 27,27 | 27,27 | 27,13 | - |
17 feb 2022 | 27,22 | 27,22 | 27,22 | 27,22 | 27,08 | - |
16 feb 2022 | 27,17 | 27,17 | 27,17 | 27,17 | 27,03 | - |
15 feb 2022 | 27,14 | 27,14 | 27,14 | 27,14 | 27,00 | - |
14 feb 2022 | 27,21 | 27,21 | 27,21 | 27,21 | 27,07 | - |
11 feb 2022 | 27,37 | 27,37 | 27,37 | 27,37 | 27,23 | - |
10 feb 2022 | 27,27 | 27,27 | 27,27 | 27,27 | 27,13 | - |
09 feb 2022 | 27,49 | 27,49 | 27,49 | 27,49 | 27,35 | - |
08 feb 2022 | 27,46 | 27,46 | 27,46 | 27,46 | 27,32 | - |
07 feb 2022 | 27,54 | 27,54 | 27,54 | 27,54 | 27,40 | - |
04 feb 2022 | 27,55 | 27,55 | 27,55 | 27,55 | 27,41 | - |
03 feb 2022 | 27,76 | 27,76 | 27,76 | 27,76 | 27,62 | - |
02 feb 2022 | 27,87 | 27,87 | 27,87 | 27,87 | 27,73 | - |
01 feb 2022 | 27,84 | 27,84 | 27,84 | 27,84 | 27,70 | - |
31 ene 2022 | 27,84 | 27,84 | 27,84 | 27,84 | 27,70 | - |
31 ene 2022 | 0.065 Dividendo | |||||
28 ene 2022 | 27,84 | 27,84 | 27,84 | 27,84 | 27,64 | - |
27 ene 2022 | 27,87 | 27,87 | 27,87 | 27,87 | 27,67 | - |
26 ene 2022 | 27,82 | 27,82 | 27,82 | 27,82 | 27,62 | - |
25 ene 2022 | 27,95 | 27,95 | 27,95 | 27,95 | 27,75 | - |
24 ene 2022 | 27,98 | 27,98 | 27,98 | 27,98 | 27,78 | - |
21 ene 2022 | 28,05 | 28,05 | 28,05 | 28,05 | 27,84 | - |
20 ene 2022 | 27,99 | 27,99 | 27,99 | 27,99 | 27,79 | - |
19 ene 2022 | 27,96 | 27,96 | 27,96 | 27,96 | 27,76 | - |
18 ene 2022 | 27,91 | 27,91 | 27,91 | 27,91 | 27,71 | - |
14 ene 2022 | 28,08 | 28,08 | 28,08 | 28,08 | 27,87 | - |
13 ene 2022 | 28,23 | 28,23 | 28,23 | 28,23 | 28,02 | - |
12 ene 2022 | 28,17 | 28,17 | 28,17 | 28,17 | 27,96 | - |
11 ene 2022 | 28,18 | 28,18 | 28,18 | 28,18 | 27,97 | - |
10 ene 2022 | 28,11 | 28,11 | 28,11 | 28,11 | 27,90 | - |
07 ene 2022 | 28,14 | 28,14 | 28,14 | 28,14 | 27,93 | - |
06 ene 2022 | 28,21 | 28,21 | 28,21 | 28,21 | 28,00 | - |
05 ene 2022 | 28,24 | 28,24 | 28,24 | 28,24 | 28,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |