Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2022 | 19,93 | 20,14 | 19,72 | 19,90 | 19,90 | 767.962 |
25 may 2022 | 19,88 | 19,97 | 19,51 | 19,77 | 19,77 | 589.683 |
24 may 2022 | 19,66 | 19,95 | 19,57 | 19,95 | 19,95 | 924.903 |
23 may 2022 | 20,10 | 20,10 | 19,43 | 19,80 | 19,80 | 932.139 |
20 may 2022 | 20,00 | 20,18 | 19,68 | 19,88 | 19,88 | 779.006 |
19 may 2022 | 19,67 | 19,97 | 19,27 | 19,91 | 19,91 | 1.014.926 |
18 may 2022 | 19,62 | 20,05 | 19,57 | 19,83 | 19,83 | 1.035.226 |
17 may 2022 | 19,70 | 19,74 | 19,05 | 19,63 | 19,63 | 1.039.177 |
16 may 2022 | 19,67 | 19,70 | 19,28 | 19,63 | 19,63 | 883.654 |
13 may 2022 | 19,28 | 19,70 | 19,08 | 19,70 | 19,70 | 1.030.206 |
12 may 2022 | 18,85 | 19,35 | 18,75 | 19,08 | 19,08 | 2.145.299 |
11 may 2022 | 18,36 | 19,37 | 18,32 | 19,27 | 19,27 | 2.130.845 |
10 may 2022 | 17,57 | 18,75 | 17,52 | 18,44 | 18,44 | 1.926.237 |
09 may 2022 | 18,34 | 18,58 | 16,95 | 17,35 | 17,35 | 2.113.568 |
06 may 2022 | 16,76 | 18,95 | 16,61 | 18,63 | 18,63 | 3.225.288 |
05 may 2022 | 16,84 | 17,09 | 16,67 | 17,02 | 17,02 | 1.194.342 |
04 may 2022 | 16,89 | 17,03 | 16,48 | 16,61 | 16,61 | 894.622 |
03 may 2022 | 16,39 | 16,90 | 16,27 | 16,89 | 16,89 | 761.904 |
02 may 2022 | 15,80 | 16,60 | 14,86 | 16,30 | 16,30 | 1.733.272 |
29 abr 2022 | 16,50 | 16,53 | 15,88 | 16,00 | 16,00 | 1.510.346 |
28 abr 2022 | 16,17 | 16,65 | 16,11 | 16,56 | 16,56 | 1.140.027 |
27 abr 2022 | 16,50 | 16,51 | 15,99 | 16,10 | 16,10 | 908.519 |
26 abr 2022 | 17,00 | 17,26 | 16,60 | 16,64 | 16,64 | 2.484.141 |
25 abr 2022 | 16,07 | 17,00 | 15,99 | 17,00 | 17,00 | 1.528.789 |
22 abr 2022 | 16,51 | 16,93 | 16,17 | 16,23 | 16,23 | 1.047.657 |
21 abr 2022 | 16,38 | 16,91 | 16,12 | 16,66 | 16,66 | 1.576.644 |
20 abr 2022 | 16,05 | 16,35 | 16,01 | 16,34 | 16,34 | 1.395.697 |
19 abr 2022 | 15,67 | 16,04 | 15,39 | 16,04 | 16,04 | 1.398.390 |
14 abr 2022 | 15,23 | 15,77 | 15,16 | 15,57 | 15,57 | 1.069.605 |
13 abr 2022 | 15,40 | 15,47 | 15,07 | 15,13 | 15,13 | 1.083.006 |
12 abr 2022 | 15,84 | 15,89 | 15,15 | 15,40 | 15,40 | 1.386.565 |
11 abr 2022 | 16,16 | 16,28 | 15,86 | 15,98 | 15,98 | 942.786 |
08 abr 2022 | 16,53 | 16,62 | 16,11 | 16,27 | 16,27 | 1.017.963 |
07 abr 2022 | 16,88 | 17,01 | 16,42 | 16,48 | 16,48 | 1.039.725 |
06 abr 2022 | 17,40 | 17,43 | 16,84 | 16,84 | 16,84 | 1.148.946 |
05 abr 2022 | 17,36 | 17,64 | 17,26 | 17,50 | 17,50 | 1.064.370 |
04 abr 2022 | 16,70 | 17,42 | 16,64 | 17,36 | 17,36 | 1.465.205 |
01 abr 2022 | 16,61 | 16,90 | 16,43 | 16,47 | 16,47 | 1.202.013 |
31 mar 2022 | 16,50 | 16,79 | 16,21 | 16,48 | 16,48 | 2.018.814 |
30 mar 2022 | 15,72 | 16,95 | 15,50 | 16,50 | 16,50 | 2.746.738 |
29 mar 2022 | 15,50 | 15,68 | 15,40 | 15,63 | 15,63 | 847.625 |
28 mar 2022 | 15,59 | 15,73 | 15,27 | 15,32 | 15,32 | 702.827 |
25 mar 2022 | 15,45 | 15,96 | 15,35 | 15,48 | 15,48 | 1.161.683 |
24 mar 2022 | 15,73 | 15,78 | 15,40 | 15,42 | 15,42 | 1.165.960 |
23 mar 2022 | 16,45 | 16,81 | 15,71 | 15,82 | 15,82 | 1.249.505 |
22 mar 2022 | 15,77 | 16,39 | 15,46 | 16,39 | 16,39 | 1.292.444 |
21 mar 2022 | 16,10 | 16,15 | 15,70 | 15,77 | 15,77 | 923.389 |
18 mar 2022 | 15,72 | 16,10 | 15,55 | 16,07 | 16,07 | 2.251.795 |
17 mar 2022 | 15,60 | 15,74 | 15,47 | 15,53 | 15,53 | 909.331 |
16 mar 2022 | 15,44 | 15,65 | 15,07 | 15,47 | 15,47 | 1.312.171 |
15 mar 2022 | 16,06 | 16,17 | 15,11 | 15,16 | 15,16 | 1.481.959 |
14 mar 2022 | 16,22 | 16,32 | 16,01 | 16,20 | 16,20 | 1.030.068 |
11 mar 2022 | 16,25 | 16,47 | 16,08 | 16,26 | 16,26 | 796.252 |
10 mar 2022 | 16,59 | 16,68 | 15,98 | 16,18 | 16,18 | 666.723 |
09 mar 2022 | 16,20 | 16,56 | 15,90 | 16,56 | 16,56 | 1.175.928 |
08 mar 2022 | 16,76 | 16,95 | 15,59 | 15,80 | 15,80 | 2.111.157 |
07 mar 2022 | 15,50 | 17,01 | 15,44 | 16,84 | 16,84 | 1.961.900 |
04 mar 2022 | 15,92 | 16,13 | 15,48 | 15,91 | 15,91 | 1.346.411 |
03 mar 2022 | 17,18 | 17,27 | 15,91 | 15,95 | 15,95 | 1.884.690 |
02 mar 2022 | 17,01 | 17,62 | 16,94 | 17,25 | 17,25 | 1.728.538 |
01 mar 2022 | 17,00 | 17,43 | 16,83 | 17,02 | 17,02 | 2.307.462 |
28 feb 2022 | 15,22 | 17,10 | 15,22 | 17,01 | 17,01 | 3.209.698 |
25 feb 2022 | 15,35 | 15,89 | 15,20 | 15,80 | 15,80 | 2.006.635 |
24 feb 2022 | 14,80 | 15,30 | 14,74 | 15,14 | 15,14 | 1.805.879 |
23 feb 2022 | 14,81 | 15,34 | 14,77 | 15,27 | 15,27 | 1.682.678 |
22 feb 2022 | 14,30 | 14,88 | 14,10 | 14,77 | 14,77 | 985.432 |
21 feb 2022 | 14,72 | 14,98 | 14,44 | 14,44 | 14,44 | 1.000.468 |
18 feb 2022 | 14,50 | 14,82 | 14,47 | 14,60 | 14,60 | 952.464 |
17 feb 2022 | 14,88 | 14,90 | 14,36 | 14,48 | 14,48 | 875.173 |
16 feb 2022 | 14,50 | 15,05 | 14,36 | 14,90 | 14,90 | 4.319.213 |
15 feb 2022 | 14,35 | 14,56 | 14,32 | 14,50 | 14,50 | 973.620 |
14 feb 2022 | 14,51 | 14,65 | 14,35 | 14,44 | 14,44 | 1.109.375 |
11 feb 2022 | 15,00 | 15,02 | 14,68 | 14,81 | 14,81 | 1.050.906 |
10 feb 2022 | 15,26 | 15,43 | 15,01 | 15,15 | 15,15 | 862.487 |
09 feb 2022 | 15,19 | 15,23 | 15,02 | 15,23 | 15,23 | 708.262 |
08 feb 2022 | 14,79 | 15,11 | 14,68 | 15,11 | 15,11 | 1.947.121 |
07 feb 2022 | 15,19 | 15,19 | 14,28 | 14,74 | 14,74 | 2.401.169 |
04 feb 2022 | 15,41 | 15,53 | 15,05 | 15,15 | 15,15 | 1.017.707 |
03 feb 2022 | 15,65 | 15,81 | 15,34 | 15,34 | 15,34 | 843.462 |
02 feb 2022 | 15,81 | 16,06 | 15,66 | 15,70 | 15,70 | 1.839.562 |
01 feb 2022 | 15,80 | 15,87 | 15,33 | 15,69 | 15,69 | 1.274.384 |
31 ene 2022 | 15,55 | 15,63 | 15,06 | 15,61 | 15,61 | 1.914.337 |
28 ene 2022 | 15,72 | 15,82 | 15,22 | 15,38 | 15,38 | 1.486.356 |
27 ene 2022 | 15,65 | 15,80 | 15,43 | 15,72 | 15,72 | 1.501.477 |
26 ene 2022 | 15,71 | 16,35 | 15,71 | 16,00 | 16,00 | 1.388.832 |
25 ene 2022 | 15,53 | 15,93 | 15,33 | 15,68 | 15,68 | 1.499.523 |
24 ene 2022 | 16,57 | 16,72 | 15,36 | 15,36 | 15,36 | 1.811.742 |
21 ene 2022 | 16,92 | 17,09 | 16,56 | 16,61 | 16,61 | 1.203.828 |
20 ene 2022 | 16,88 | 17,13 | 16,82 | 17,13 | 17,13 | 758.938 |
19 ene 2022 | 16,87 | 17,19 | 16,74 | 16,82 | 16,82 | 1.168.648 |
18 ene 2022 | 16,61 | 16,97 | 16,55 | 16,92 | 16,92 | 1.056.255 |
17 ene 2022 | 17,20 | 17,27 | 16,60 | 16,63 | 16,63 | 769.750 |
14 ene 2022 | 16,51 | 17,10 | 16,43 | 17,07 | 17,07 | 1.109.036 |
13 ene 2022 | 16,77 | 16,77 | 16,45 | 16,57 | 16,57 | 828.778 |
12 ene 2022 | 17,03 | 17,16 | 16,65 | 16,79 | 16,79 | 1.294.541 |
11 ene 2022 | 16,61 | 17,11 | 16,57 | 16,97 | 16,97 | 1.396.581 |
10 ene 2022 | 16,34 | 16,57 | 16,16 | 16,55 | 16,55 | 947.068 |
07 ene 2022 | 16,49 | 16,50 | 16,16 | 16,22 | 16,22 | 769.705 |
06 ene 2022 | 16,01 | 16,55 | 15,82 | 16,50 | 16,50 | 1.208.623 |
05 ene 2022 | 16,41 | 16,61 | 16,14 | 16,14 | 16,14 | 1.112.350 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |