Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 ago 2022 | 33,01 | 33,46 | 32,92 | 33,37 | 33,37 | 1.258.900 |
16 ago 2022 | 33,42 | 33,65 | 33,21 | 33,37 | 33,37 | 1.489.700 |
15 ago 2022 | 33,54 | 33,67 | 33,22 | 33,54 | 33,54 | 1.410.600 |
12 ago 2022 | 33,35 | 33,71 | 33,22 | 33,56 | 33,56 | 1.404.500 |
11 ago 2022 | 33,44 | 33,68 | 33,05 | 33,10 | 33,10 | 1.874.000 |
10 ago 2022 | 33,46 | 33,59 | 33,22 | 33,23 | 33,23 | 1.524.400 |
09 ago 2022 | 33,00 | 33,24 | 32,86 | 33,18 | 33,18 | 1.571.900 |
08 ago 2022 | 32,33 | 33,07 | 32,25 | 32,90 | 32,90 | 2.043.400 |
05 ago 2022 | 31,67 | 32,03 | 31,42 | 31,99 | 31,99 | 2.116.500 |
04 ago 2022 | 32,06 | 32,17 | 31,27 | 31,36 | 31,36 | 1.566.500 |
03 ago 2022 | 31,97 | 32,75 | 31,83 | 32,05 | 32,05 | 3.515.100 |
02 ago 2022 | 30,00 | 31,83 | 30,00 | 31,57 | 31,57 | 3.359.800 |
01 ago 2022 | 31,07 | 31,72 | 30,95 | 31,38 | 31,38 | 2.779.700 |
29 jul 2022 | 30,76 | 31,13 | 30,43 | 31,00 | 31,00 | 1.782.400 |
29 jul 2022 | 0.67 Dividendo | |||||
28 jul 2022 | 31,32 | 31,50 | 30,97 | 31,48 | 30,81 | 1.976.700 |
27 jul 2022 | 30,97 | 31,24 | 30,75 | 31,20 | 30,54 | 1.367.500 |
26 jul 2022 | 30,98 | 31,16 | 30,94 | 31,01 | 30,35 | 1.717.500 |
25 jul 2022 | 30,75 | 31,09 | 30,70 | 30,98 | 30,32 | 1.959.600 |
22 jul 2022 | 30,50 | 30,87 | 30,43 | 30,68 | 30,03 | 1.414.200 |
21 jul 2022 | 30,22 | 30,42 | 29,69 | 30,40 | 29,75 | 1.528.700 |
20 jul 2022 | 30,80 | 30,91 | 30,40 | 30,40 | 29,75 | 1.600.500 |
19 jul 2022 | 30,57 | 30,91 | 30,45 | 30,84 | 30,18 | 1.516.200 |
18 jul 2022 | 30,50 | 30,77 | 30,25 | 30,32 | 29,67 | 1.452.600 |
15 jul 2022 | 30,00 | 30,49 | 29,79 | 30,40 | 29,75 | 1.945.000 |
14 jul 2022 | 29,00 | 29,83 | 28,68 | 29,79 | 29,16 | 1.802.900 |
13 jul 2022 | 29,31 | 29,65 | 28,99 | 29,35 | 28,73 | 2.189.600 |
12 jul 2022 | 29,24 | 29,85 | 29,21 | 29,51 | 28,88 | 1.863.600 |
11 jul 2022 | 29,51 | 29,80 | 28,95 | 29,22 | 28,60 | 1.812.900 |
08 jul 2022 | 29,39 | 29,72 | 29,23 | 29,46 | 28,83 | 1.625.300 |
07 jul 2022 | 28,85 | 29,37 | 28,69 | 29,18 | 28,56 | 2.219.200 |
06 jul 2022 | 28,82 | 29,02 | 28,51 | 28,64 | 28,03 | 2.578.100 |
05 jul 2022 | 28,68 | 28,86 | 27,98 | 28,86 | 28,25 | 1.897.000 |
01 jul 2022 | 28,15 | 28,82 | 28,14 | 28,79 | 28,18 | 1.535.400 |
30 jun 2022 | 28,54 | 28,77 | 28,02 | 28,19 | 27,59 | 2.118.100 |
29 jun 2022 | 29,15 | 29,28 | 28,82 | 29,10 | 28,48 | 1.489.600 |
28 jun 2022 | 29,63 | 29,88 | 29,09 | 29,15 | 28,53 | 1.211.300 |
27 jun 2022 | 29,17 | 29,74 | 28,91 | 29,44 | 28,81 | 1.595.800 |
24 jun 2022 | 28,40 | 29,33 | 28,37 | 29,19 | 28,57 | 2.630.800 |
23 jun 2022 | 27,85 | 28,51 | 27,66 | 28,32 | 27,72 | 1.815.700 |
22 jun 2022 | 27,29 | 28,29 | 27,29 | 27,83 | 27,24 | 1.537.600 |
21 jun 2022 | 27,78 | 28,04 | 27,46 | 27,51 | 26,92 | 3.302.600 |
17 jun 2022 | 27,26 | 27,88 | 27,08 | 27,70 | 27,11 | 4.357.000 |
16 jun 2022 | 28,01 | 28,05 | 27,12 | 27,26 | 26,68 | 3.252.500 |
15 jun 2022 | 27,76 | 28,89 | 27,68 | 28,31 | 27,71 | 2.903.300 |
14 jun 2022 | 28,25 | 28,44 | 27,28 | 27,66 | 27,07 | 3.234.800 |
13 jun 2022 | 29,45 | 29,58 | 28,16 | 28,32 | 27,72 | 2.721.600 |
10 jun 2022 | 29,68 | 30,27 | 29,48 | 30,03 | 29,39 | 2.399.600 |
09 jun 2022 | 29,46 | 30,39 | 29,42 | 29,92 | 29,28 | 2.979.900 |
08 jun 2022 | 29,71 | 29,95 | 29,27 | 29,55 | 28,92 | 1.968.100 |
07 jun 2022 | 28,55 | 29,91 | 28,52 | 29,90 | 29,26 | 1.699.400 |
06 jun 2022 | 29,08 | 29,27 | 28,62 | 28,69 | 28,08 | 1.610.800 |
03 jun 2022 | 29,08 | 29,41 | 28,91 | 29,00 | 28,38 | 1.458.600 |
02 jun 2022 | 29,37 | 29,60 | 28,68 | 29,23 | 28,61 | 1.292.000 |
01 jun 2022 | 29,77 | 29,86 | 29,04 | 29,53 | 28,90 | 1.619.300 |
31 may 2022 | 29,51 | 29,83 | 29,43 | 29,77 | 29,14 | 2.030.600 |
27 may 2022 | 29,61 | 29,97 | 29,47 | 29,62 | 28,99 | 1.159.800 |
26 may 2022 | 29,76 | 29,90 | 29,37 | 29,52 | 28,89 | 1.952.000 |
25 may 2022 | 29,13 | 29,85 | 29,02 | 29,73 | 29,10 | 1.814.900 |
24 may 2022 | 28,48 | 29,28 | 27,82 | 29,18 | 28,56 | 2.904.600 |
23 may 2022 | 28,94 | 29,13 | 28,35 | 28,50 | 27,89 | 1.632.500 |
20 may 2022 | 28,92 | 28,97 | 28,16 | 28,75 | 28,14 | 2.780.800 |
19 may 2022 | 29,63 | 30,08 | 28,68 | 28,69 | 28,08 | 4.324.500 |
18 may 2022 | 30,00 | 30,50 | 29,64 | 29,82 | 29,19 | 3.221.700 |
17 may 2022 | 29,45 | 30,18 | 29,08 | 30,14 | 29,50 | 3.175.800 |
16 may 2022 | 28,54 | 29,40 | 28,54 | 29,16 | 28,54 | 2.941.000 |
13 may 2022 | 28,03 | 28,43 | 27,73 | 28,43 | 27,82 | 2.977.800 |
12 may 2022 | 27,04 | 27,93 | 26,85 | 27,93 | 27,34 | 2.756.300 |
11 may 2022 | 27,23 | 27,99 | 27,04 | 27,10 | 26,52 | 2.419.000 |
10 may 2022 | 28,18 | 28,25 | 26,86 | 27,14 | 26,56 | 2.449.800 |
09 may 2022 | 28,22 | 28,47 | 27,74 | 28,02 | 27,42 | 3.145.100 |
06 may 2022 | 28,71 | 28,95 | 27,82 | 28,35 | 27,75 | 3.509.000 |
05 may 2022 | 28,85 | 29,36 | 28,54 | 29,08 | 28,46 | 3.690.900 |
04 may 2022 | 28,70 | 29,03 | 28,10 | 28,94 | 28,32 | 3.584.400 |
03 may 2022 | 25,93 | 28,89 | 25,93 | 28,82 | 28,21 | 8.330.200 |
02 may 2022 | 25,70 | 25,90 | 24,81 | 25,13 | 24,60 | 5.169.900 |
29 abr 2022 | 26,47 | 26,54 | 25,41 | 25,48 | 24,94 | 5.793.000 |
29 abr 2022 | 0.67 Dividendo | |||||
28 abr 2022 | 26,80 | 27,27 | 26,42 | 27,09 | 25,86 | 3.363.200 |
27 abr 2022 | 27,24 | 27,54 | 26,62 | 26,65 | 25,44 | 3.655.300 |
26 abr 2022 | 27,72 | 27,91 | 27,22 | 27,22 | 25,98 | 3.981.400 |
25 abr 2022 | 27,31 | 27,85 | 27,06 | 27,76 | 26,50 | 3.482.100 |
22 abr 2022 | 27,52 | 27,63 | 27,09 | 27,31 | 26,07 | 3.041.400 |
21 abr 2022 | 27,77 | 27,86 | 27,32 | 27,51 | 26,26 | 2.549.600 |
20 abr 2022 | 27,00 | 27,82 | 26,94 | 27,60 | 26,34 | 2.995.400 |
19 abr 2022 | 26,59 | 26,99 | 26,58 | 26,87 | 25,65 | 2.766.800 |
18 abr 2022 | 27,30 | 27,44 | 26,43 | 26,49 | 25,28 | 3.851.400 |
14 abr 2022 | 27,35 | 27,96 | 27,34 | 27,47 | 26,22 | 2.975.100 |
13 abr 2022 | 27,50 | 27,68 | 27,12 | 27,21 | 25,97 | 4.250.700 |
12 abr 2022 | 28,07 | 28,18 | 26,99 | 27,33 | 26,09 | 6.278.000 |
11 abr 2022 | 28,66 | 28,90 | 28,40 | 28,67 | 27,37 | 2.450.700 |
08 abr 2022 | 28,53 | 28,98 | 28,53 | 28,62 | 27,32 | 1.244.200 |
07 abr 2022 | 28,98 | 29,10 | 28,16 | 28,65 | 27,35 | 2.364.400 |
06 abr 2022 | 29,05 | 29,31 | 28,60 | 29,08 | 27,76 | 3.420.400 |
05 abr 2022 | 30,20 | 30,38 | 29,09 | 29,11 | 27,79 | 5.508.100 |
04 abr 2022 | 31,76 | 31,78 | 30,69 | 31,02 | 29,61 | 2.488.800 |
01 abr 2022 | 31,29 | 31,82 | 31,17 | 31,77 | 30,32 | 2.244.100 |
31 mar 2022 | 31,79 | 31,92 | 31,16 | 31,16 | 29,74 | 2.185.100 |
30 mar 2022 | 31,32 | 31,73 | 31,03 | 31,67 | 30,23 | 2.104.300 |
29 mar 2022 | 30,97 | 31,73 | 30,85 | 31,52 | 30,09 | 2.377.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |