Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 jun 2022 | - | - | - | - | - | - |
29 jun 2022 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
28 jun 2022 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
27 jun 2022 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
24 jun 2022 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
23 jun 2022 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
22 jun 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
21 jun 2022 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
17 jun 2022 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
16 jun 2022 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
15 jun 2022 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
14 jun 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
13 jun 2022 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
10 jun 2022 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
09 jun 2022 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
08 jun 2022 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
07 jun 2022 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
06 jun 2022 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
03 jun 2022 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
02 jun 2022 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
01 jun 2022 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
31 may 2022 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
27 may 2022 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
26 may 2022 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
25 may 2022 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
24 may 2022 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
23 may 2022 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
20 may 2022 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
19 may 2022 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
18 may 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
17 may 2022 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
16 may 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
13 may 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
12 may 2022 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
11 may 2022 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
10 may 2022 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
09 may 2022 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
06 may 2022 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
05 may 2022 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
04 may 2022 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
03 may 2022 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
02 may 2022 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
29 abr 2022 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
28 abr 2022 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
27 abr 2022 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
26 abr 2022 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
25 abr 2022 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
22 abr 2022 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
21 abr 2022 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
20 abr 2022 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
19 abr 2022 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
18 abr 2022 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
14 abr 2022 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
13 abr 2022 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
12 abr 2022 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
11 abr 2022 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
08 abr 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
07 abr 2022 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
06 abr 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
05 abr 2022 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
04 abr 2022 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
01 abr 2022 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
31 mar 2022 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
30 mar 2022 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
29 mar 2022 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
28 mar 2022 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
25 mar 2022 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
24 mar 2022 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
23 mar 2022 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
22 mar 2022 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
21 mar 2022 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
18 mar 2022 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
17 mar 2022 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
16 mar 2022 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
15 mar 2022 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
14 mar 2022 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
11 mar 2022 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
10 mar 2022 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
09 mar 2022 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
08 mar 2022 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
07 mar 2022 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
04 mar 2022 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
03 mar 2022 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
02 mar 2022 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
01 mar 2022 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
28 feb 2022 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
25 feb 2022 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
24 feb 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
23 feb 2022 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
22 feb 2022 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
18 feb 2022 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
17 feb 2022 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
16 feb 2022 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
15 feb 2022 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
14 feb 2022 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
11 feb 2022 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
10 feb 2022 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
09 feb 2022 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
08 feb 2022 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
07 feb 2022 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |