Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jul 2022 | 34,52 | 35,00 | 33,98 | 34,66 | 34,66 | 16.090 |
06 jul 2022 | 32,68 | 34,10 | 32,68 | 33,72 | 33,72 | 44.745 |
05 jul 2022 | 34,02 | 34,98 | 33,40 | 33,46 | 33,46 | 43.191 |
04 jul 2022 | 34,42 | 34,78 | 33,80 | 34,44 | 34,44 | 29.837 |
01 jul 2022 | 34,48 | 34,74 | 33,40 | 34,56 | 34,56 | 60.041 |
30 jun 2022 | 34,50 | 34,50 | 33,14 | 33,88 | 33,88 | 212.785 |
29 jun 2022 | 33,52 | 35,16 | 32,20 | 34,00 | 34,00 | 265.871 |
28 jun 2022 | 36,64 | 38,10 | 36,64 | 37,24 | 37,24 | 37.880 |
27 jun 2022 | 38,06 | 38,06 | 36,56 | 37,46 | 37,46 | 60.511 |
24 jun 2022 | 37,84 | 37,86 | 37,10 | 37,54 | 37,54 | 50.060 |
23 jun 2022 | 37,88 | 37,88 | 36,00 | 37,04 | 37,04 | 47.704 |
22 jun 2022 | 38,00 | 38,00 | 36,32 | 37,10 | 37,10 | 74.833 |
21 jun 2022 | 38,64 | 38,76 | 37,30 | 37,98 | 37,98 | 45.541 |
20 jun 2022 | 38,60 | 39,80 | 38,60 | 39,06 | 39,06 | 24.046 |
17 jun 2022 | 37,68 | 39,34 | 36,96 | 39,00 | 39,00 | 210.680 |
16 jun 2022 | 39,40 | 39,44 | 37,02 | 37,10 | 37,10 | 82.643 |
15 jun 2022 | 36,56 | 38,80 | 36,56 | 38,56 | 38,56 | 55.371 |
14 jun 2022 | 36,80 | 38,16 | 36,80 | 36,98 | 36,98 | 58.984 |
13 jun 2022 | 38,00 | 38,00 | 36,72 | 37,12 | 37,12 | 115.835 |
10 jun 2022 | 39,42 | 40,50 | 37,76 | 37,76 | 37,76 | 78.182 |
09 jun 2022 | 40,30 | 41,20 | 40,08 | 40,08 | 40,08 | 51.960 |
08 jun 2022 | 40,00 | 40,78 | 39,42 | 39,92 | 39,92 | 45.471 |
07 jun 2022 | 40,36 | 42,26 | 40,36 | 40,90 | 40,90 | 54.053 |
06 jun 2022 | 40,88 | 41,54 | 40,62 | 41,00 | 41,00 | 44.860 |
03 jun 2022 | 41,54 | 42,00 | 40,72 | 40,88 | 40,88 | 25.602 |
02 jun 2022 | 40,58 | 41,84 | 40,24 | 41,78 | 41,78 | 51.032 |
01 jun 2022 | 39,40 | 40,48 | 38,62 | 40,18 | 40,18 | 33.192 |
31 may 2022 | 38,50 | 39,42 | 38,50 | 39,12 | 39,12 | 60.307 |
30 may 2022 | 39,64 | 40,40 | 38,54 | 38,76 | 38,76 | 43.925 |
27 may 2022 | 42,10 | 42,26 | 39,60 | 39,80 | 39,80 | 82.649 |
26 may 2022 | 40,70 | 42,32 | 40,70 | 42,18 | 42,18 | 79.188 |
25 may 2022 | 39,68 | 41,02 | 38,10 | 41,02 | 41,02 | 151.916 |
24 may 2022 | 37,10 | 39,70 | 36,88 | 39,28 | 39,28 | 130.074 |
23 may 2022 | 37,36 | 38,00 | 36,80 | 37,10 | 37,10 | 36.271 |
20 may 2022 | 37,26 | 37,36 | 36,10 | 36,90 | 36,90 | 50.342 |
19 may 2022 | 36,26 | 36,70 | 35,70 | 36,62 | 36,62 | 43.442 |
18 may 2022 | 35,50 | 37,68 | 35,46 | 36,90 | 36,90 | 101.418 |
17 may 2022 | 34,26 | 35,80 | 34,26 | 35,20 | 35,20 | 38.175 |
16 may 2022 | 32,50 | 34,26 | 32,38 | 34,14 | 34,14 | 40.525 |
13 may 2022 | 32,48 | 32,50 | 31,24 | 32,50 | 32,50 | 37.474 |
12 may 2022 | 33,32 | 34,06 | 32,02 | 32,14 | 32,14 | 66.953 |
11 may 2022 | 34,70 | 34,98 | 33,52 | 34,44 | 34,44 | 79.211 |
10 may 2022 | 33,60 | 34,48 | 33,60 | 34,00 | 34,00 | 49.245 |
09 may 2022 | 33,66 | 34,02 | 33,54 | 33,70 | 33,70 | 42.815 |
06 may 2022 | 34,00 | 34,54 | 33,02 | 34,02 | 34,02 | 28.640 |
05 may 2022 | 34,86 | 36,42 | 33,84 | 34,00 | 34,00 | 49.752 |
04 may 2022 | 33,72 | 34,84 | 33,72 | 34,34 | 34,34 | 18.999 |
03 may 2022 | 34,60 | 34,78 | 33,84 | 34,30 | 34,30 | 23.030 |
02 may 2022 | 34,80 | 34,80 | 34,04 | 34,10 | 34,10 | 17.733 |
29 abr 2022 | 34,14 | 35,00 | 34,12 | 34,34 | 34,34 | 20.884 |
28 abr 2022 | 33,20 | 35,40 | 33,20 | 34,74 | 34,74 | 37.060 |
27 abr 2022 | 33,80 | 34,12 | 32,92 | 33,44 | 33,44 | 44.201 |
26 abr 2022 | 33,12 | 33,20 | 32,30 | 33,00 | 33,00 | 40.065 |
25 abr 2022 | 33,10 | 33,98 | 32,66 | 33,04 | 33,04 | 51.633 |
22 abr 2022 | 34,28 | 35,00 | 33,92 | 33,92 | 33,92 | 32.950 |
21 abr 2022 | 35,80 | 37,84 | 34,82 | 34,82 | 34,82 | 129.576 |
20 abr 2022 | 34,18 | 35,76 | 34,18 | 35,52 | 35,52 | 84.615 |
19 abr 2022 | 34,80 | 35,16 | 33,80 | 34,66 | 34,66 | 130.716 |
14 abr 2022 | 35,34 | 35,98 | 34,96 | 35,86 | 35,86 | 38.970 |
13 abr 2022 | 36,00 | 36,00 | 35,32 | 35,38 | 35,38 | 36.656 |
12 abr 2022 | 35,30 | 35,90 | 34,76 | 35,90 | 35,90 | 44.352 |
11 abr 2022 | 35,18 | 35,60 | 34,42 | 35,30 | 35,30 | 39.166 |
08 abr 2022 | 33,90 | 35,12 | 33,78 | 35,12 | 35,12 | 55.878 |
07 abr 2022 | 35,16 | 36,00 | 33,42 | 34,38 | 34,38 | 96.713 |
06 abr 2022 | 35,00 | 35,36 | 34,34 | 35,18 | 35,18 | 48.255 |
05 abr 2022 | 34,18 | 35,48 | 33,88 | 35,10 | 35,10 | 74.658 |
04 abr 2022 | 33,92 | 34,86 | 33,56 | 34,06 | 34,06 | 33.343 |
01 abr 2022 | 34,00 | 34,84 | 33,40 | 34,38 | 34,38 | 44.078 |
31 mar 2022 | 33,20 | 34,35 | 32,80 | 34,10 | 34,10 | 72.831 |
30 mar 2022 | 33,15 | 33,20 | 32,25 | 32,90 | 32,90 | 74.860 |
29 mar 2022 | 32,95 | 33,70 | 32,40 | 33,10 | 33,10 | 68.787 |
28 mar 2022 | 31,90 | 33,65 | 31,25 | 33,10 | 33,10 | 87.495 |
25 mar 2022 | 31,75 | 31,90 | 30,75 | 31,00 | 31,00 | 39.786 |
24 mar 2022 | 31,00 | 31,60 | 30,60 | 31,60 | 31,60 | 27.122 |
23 mar 2022 | 31,40 | 31,80 | 30,35 | 31,00 | 31,00 | 32.092 |
22 mar 2022 | 30,05 | 31,50 | 30,05 | 31,40 | 31,40 | 42.137 |
21 mar 2022 | 29,20 | 30,55 | 29,20 | 30,20 | 30,20 | 30.725 |
18 mar 2022 | 29,30 | 30,85 | 29,25 | 30,60 | 30,60 | 71.412 |
17 mar 2022 | 30,20 | 30,65 | 29,25 | 29,40 | 29,40 | 59.982 |
16 mar 2022 | 30,10 | 30,10 | 29,35 | 29,90 | 29,90 | 34.845 |
15 mar 2022 | 28,80 | 30,10 | 28,20 | 29,85 | 29,85 | 48.886 |
14 mar 2022 | 30,35 | 31,20 | 28,90 | 28,90 | 28,90 | 81.997 |
11 mar 2022 | 31,10 | 32,00 | 30,20 | 30,95 | 30,95 | 94.075 |
10 mar 2022 | 30,75 | 31,10 | 29,80 | 30,50 | 30,50 | 76.439 |
09 mar 2022 | 29,60 | 31,50 | 29,20 | 30,30 | 30,30 | 127.212 |
08 mar 2022 | 28,25 | 29,40 | 27,60 | 29,40 | 29,40 | 115.582 |
07 mar 2022 | 24,00 | 27,00 | 24,00 | 27,00 | 27,00 | 49.574 |
04 mar 2022 | 26,45 | 26,60 | 25,05 | 25,10 | 25,10 | 32.311 |
03 mar 2022 | 27,20 | 27,25 | 26,10 | 26,45 | 26,45 | 27.753 |
02 mar 2022 | 26,85 | 27,95 | 26,80 | 27,35 | 27,35 | 48.586 |
01 mar 2022 | 26,90 | 28,10 | 26,80 | 27,45 | 27,45 | 62.329 |
28 feb 2022 | 25,00 | 28,10 | 25,00 | 28,10 | 28,10 | 93.472 |
25 feb 2022 | 26,95 | 26,95 | 24,75 | 25,40 | 25,40 | 112.486 |
24 feb 2022 | 22,75 | 25,80 | 22,05 | 25,80 | 25,80 | 80.322 |
23 feb 2022 | 23,10 | 23,60 | 22,75 | 23,35 | 23,35 | 43.140 |
22 feb 2022 | 22,30 | 23,45 | 21,80 | 22,40 | 22,40 | 33.137 |
21 feb 2022 | 23,20 | 23,20 | 22,50 | 22,50 | 22,50 | 22.442 |
18 feb 2022 | 23,20 | 24,20 | 23,15 | 23,15 | 23,15 | 27.167 |
17 feb 2022 | 23,45 | 24,10 | 23,25 | 23,60 | 23,60 | 24.638 |
16 feb 2022 | 23,50 | 24,15 | 23,40 | 23,60 | 23,60 | 21.185 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |