Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 ago 2022 | 22,37 | 22,64 | 22,31 | 22,50 | 22,50 | 8.586.400 |
12 ago 2022 | 22,18 | 22,35 | 22,15 | 22,35 | 22,35 | 7.859.200 |
11 ago 2022 | 21,96 | 22,04 | 21,66 | 21,89 | 21,89 | 16.272.700 |
10 ago 2022 | 21,72 | 22,11 | 21,63 | 22,04 | 22,04 | 9.470.700 |
09 ago 2022 | 21,17 | 21,40 | 21,14 | 21,31 | 21,31 | 8.367.000 |
09 ago 2022 | 0.126 Dividendo | |||||
08 ago 2022 | 21,26 | 21,40 | 21,15 | 21,27 | 21,14 | 8.377.200 |
05 ago 2022 | 20,94 | 21,29 | 20,91 | 21,21 | 21,08 | 8.258.700 |
04 ago 2022 | 20,70 | 20,84 | 20,63 | 20,79 | 20,67 | 5.186.800 |
03 ago 2022 | 20,79 | 21,05 | 20,73 | 21,01 | 20,89 | 3.849.100 |
02 ago 2022 | 20,70 | 20,83 | 20,66 | 20,68 | 20,56 | 4.330.300 |
01 ago 2022 | 20,83 | 20,86 | 20,66 | 20,73 | 20,61 | 5.603.400 |
29 jul 2022 | 20,63 | 20,83 | 20,58 | 20,78 | 20,66 | 9.526.300 |
28 jul 2022 | 20,31 | 20,65 | 20,29 | 20,64 | 20,52 | 3.827.400 |
27 jul 2022 | 20,01 | 20,31 | 20,01 | 20,20 | 20,08 | 9.622.100 |
26 jul 2022 | 19,99 | 20,02 | 19,82 | 19,87 | 19,75 | 7.279.600 |
25 jul 2022 | 20,08 | 20,12 | 20,00 | 20,08 | 19,96 | 6.782.400 |
22 jul 2022 | 19,95 | 20,08 | 19,86 | 20,08 | 19,96 | 5.565.900 |
21 jul 2022 | 19,65 | 19,81 | 19,56 | 19,81 | 19,69 | 4.675.100 |
20 jul 2022 | 19,48 | 19,61 | 19,39 | 19,56 | 19,44 | 6.184.000 |
19 jul 2022 | 19,51 | 19,71 | 19,51 | 19,67 | 19,55 | 5.561.200 |
18 jul 2022 | 19,23 | 19,35 | 19,06 | 19,12 | 19,01 | 4.847.000 |
15 jul 2022 | 19,04 | 19,11 | 18,83 | 19,00 | 18,89 | 4.907.300 |
14 jul 2022 | 18,55 | 18,95 | 18,47 | 18,89 | 18,78 | 8.856.000 |
13 jul 2022 | 18,63 | 18,82 | 18,58 | 18,74 | 18,63 | 6.860.200 |
12 jul 2022 | 19,03 | 19,18 | 18,92 | 18,94 | 18,83 | 7.127.900 |
11 jul 2022 | 19,39 | 19,43 | 19,16 | 19,19 | 19,08 | 9.154.000 |
08 jul 2022 | 19,11 | 19,30 | 19,10 | 19,25 | 19,14 | 9.318.900 |
07 jul 2022 | 18,73 | 19,07 | 18,71 | 19,05 | 18,94 | 11.353.700 |
06 jul 2022 | 18,28 | 18,57 | 18,25 | 18,48 | 18,37 | 9.648.900 |
05 jul 2022 | 17,94 | 18,28 | 17,87 | 18,26 | 18,15 | 9.472.400 |
01 jul 2022 | 17,64 | 18,00 | 17,61 | 17,94 | 17,83 | 9.498.900 |
30 jun 2022 | 17,69 | 17,88 | 17,57 | 17,74 | 17,63 | 9.060.700 |
29 jun 2022 | 17,69 | 17,80 | 17,63 | 17,75 | 17,64 | 6.719.700 |
28 jun 2022 | 18,05 | 18,12 | 17,73 | 17,74 | 17,63 | 3.935.600 |
27 jun 2022 | 18,34 | 18,38 | 18,10 | 18,11 | 18,00 | 4.907.700 |
24 jun 2022 | 18,16 | 18,44 | 18,15 | 18,37 | 18,26 | 4.029.600 |
23 jun 2022 | 17,87 | 17,99 | 17,76 | 17,90 | 17,79 | 7.722.100 |
22 jun 2022 | 17,58 | 17,85 | 17,53 | 17,63 | 17,53 | 7.547.400 |
21 jun 2022 | 17,73 | 18,10 | 17,66 | 18,01 | 17,90 | 7.136.100 |
17 jun 2022 | 17,42 | 17,54 | 17,27 | 17,41 | 17,31 | 18.873.900 |
16 jun 2022 | 17,28 | 17,34 | 17,07 | 17,11 | 17,01 | 10.413.700 |
15 jun 2022 | 17,57 | 17,90 | 17,52 | 17,76 | 17,65 | 8.045.900 |
14 jun 2022 | 17,30 | 17,52 | 17,26 | 17,44 | 17,34 | 5.663.700 |
13 jun 2022 | 17,30 | 17,47 | 17,11 | 17,22 | 17,12 | 6.447.500 |
10 jun 2022 | 18,16 | 18,20 | 17,85 | 17,90 | 17,79 | 7.169.400 |
09 jun 2022 | 18,70 | 18,75 | 18,45 | 18,45 | 18,34 | 4.917.500 |
08 jun 2022 | 18,77 | 18,83 | 18,63 | 18,71 | 18,60 | 5.498.000 |
07 jun 2022 | 18,73 | 19,00 | 18,73 | 18,98 | 18,87 | 4.492.100 |
06 jun 2022 | 19,27 | 19,33 | 18,95 | 18,97 | 18,86 | 6.667.600 |
03 jun 2022 | 19,20 | 19,29 | 18,99 | 19,07 | 18,96 | 6.702.500 |
02 jun 2022 | 19,32 | 19,55 | 19,20 | 19,55 | 19,43 | 6.352.000 |
01 jun 2022 | 19,45 | 19,48 | 19,20 | 19,35 | 19,24 | 11.709.200 |
31 may 2022 | 19,24 | 19,33 | 19,04 | 19,25 | 19,14 | 6.606.400 |
27 may 2022 | 19,09 | 19,38 | 19,09 | 19,36 | 19,25 | 6.871.200 |
26 may 2022 | 18,83 | 19,12 | 18,73 | 18,99 | 18,88 | 10.342.700 |
25 may 2022 | 18,31 | 18,72 | 18,31 | 18,61 | 18,50 | 10.357.200 |
24 may 2022 | 18,30 | 18,40 | 18,16 | 18,33 | 18,22 | 5.282.500 |
23 may 2022 | 18,31 | 18,52 | 18,21 | 18,45 | 18,34 | 4.274.500 |
20 may 2022 | 18,20 | 18,27 | 17,83 | 18,10 | 17,99 | 5.330.600 |
19 may 2022 | 17,74 | 17,99 | 17,67 | 17,81 | 17,70 | 8.383.300 |
18 may 2022 | 18,26 | 18,27 | 17,79 | 17,87 | 17,76 | 6.776.800 |
17 may 2022 | 18,28 | 18,52 | 18,27 | 18,47 | 18,36 | 7.460.300 |
16 may 2022 | 17,63 | 17,78 | 17,60 | 17,71 | 17,61 | 8.355.300 |
13 may 2022 | 17,43 | 17,85 | 17,43 | 17,67 | 17,57 | 8.530.600 |
12 may 2022 | 17,92 | 18,08 | 17,60 | 17,88 | 17,77 | 11.501.000 |
11 may 2022 | 18,31 | 18,63 | 18,16 | 18,18 | 18,07 | 7.352.700 |
10 may 2022 | 18,23 | 18,45 | 18,10 | 18,36 | 18,25 | 10.831.100 |
09 may 2022 | 18,24 | 18,35 | 17,93 | 17,98 | 17,87 | 11.377.200 |
06 may 2022 | 18,60 | 18,65 | 18,36 | 18,51 | 18,40 | 6.272.800 |
05 may 2022 | 19,10 | 19,17 | 18,64 | 18,85 | 18,74 | 7.711.800 |
04 may 2022 | 18,96 | 19,45 | 18,77 | 19,38 | 19,27 | 9.194.600 |
03 may 2022 | 19,22 | 19,40 | 19,18 | 19,37 | 19,26 | 3.481.000 |
02 may 2022 | 19,19 | 19,25 | 18,90 | 19,19 | 19,08 | 7.946.100 |
29 abr 2022 | 19,30 | 19,48 | 19,00 | 19,04 | 18,93 | 13.255.900 |
28 abr 2022 | 19,31 | 19,60 | 19,13 | 19,52 | 19,40 | 13.989.300 |
27 abr 2022 | 18,91 | 19,27 | 18,81 | 19,12 | 19,01 | 16.540.000 |
26 abr 2022 | 19,25 | 19,37 | 19,10 | 19,10 | 18,99 | 18.856.300 |
25 abr 2022 | 19,33 | 19,49 | 18,82 | 19,43 | 19,31 | 19.202.400 |
22 abr 2022 | 19,39 | 19,53 | 18,81 | 18,87 | 18,76 | 9.006.600 |
21 abr 2022 | 19,95 | 20,01 | 19,46 | 19,64 | 19,52 | 9.496.000 |
20 abr 2022 | 19,83 | 19,90 | 19,65 | 19,71 | 19,59 | 8.377.600 |
19 abr 2022 | 19,63 | 19,99 | 19,61 | 19,95 | 19,83 | 13.332.500 |
18 abr 2022 | 19,60 | 19,64 | 19,47 | 19,55 | 19,43 | 7.829.600 |
14 abr 2022 | 19,71 | 19,78 | 19,60 | 19,69 | 19,57 | 4.984.800 |
13 abr 2022 | 19,71 | 19,83 | 19,60 | 19,72 | 19,60 | 8.742.900 |
12 abr 2022 | 20,02 | 20,05 | 19,67 | 19,70 | 19,58 | 9.894.900 |
11 abr 2022 | 19,89 | 20,00 | 19,77 | 19,80 | 19,68 | 7.349.700 |
08 abr 2022 | 19,60 | 20,03 | 19,60 | 19,88 | 19,76 | 7.808.800 |
07 abr 2022 | 19,60 | 19,69 | 19,30 | 19,49 | 19,37 | 11.370.900 |
06 abr 2022 | 19,25 | 19,55 | 19,23 | 19,48 | 19,36 | 10.811.800 |
05 abr 2022 | 19,44 | 19,55 | 19,32 | 19,41 | 19,30 | 7.429.700 |
04 abr 2022 | 19,55 | 19,76 | 19,53 | 19,72 | 19,60 | 9.900.000 |
01 abr 2022 | 19,25 | 19,27 | 19,11 | 19,22 | 19,11 | 8.838.500 |
31 mar 2022 | 18,90 | 19,11 | 18,90 | 18,94 | 18,83 | 11.262.200 |
30 mar 2022 | 18,94 | 19,04 | 18,88 | 19,01 | 18,90 | 21.934.500 |
29 mar 2022 | 18,90 | 19,11 | 18,76 | 18,90 | 18,79 | 11.487.700 |
28 mar 2022 | 18,45 | 18,61 | 18,33 | 18,56 | 18,45 | 13.444.800 |
25 mar 2022 | 18,22 | 18,44 | 18,11 | 18,19 | 18,08 | 14.302.800 |
24 mar 2022 | 18,29 | 18,29 | 17,95 | 18,26 | 18,15 | 27.617.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |