Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jul 2022 | 39,05 | 39,34 | 38,81 | 39,31 | 39,31 | 194.108 |
06 jul 2022 | 38,72 | 39,17 | 38,45 | 38,96 | 38,96 | 659.000 |
05 jul 2022 | 37,69 | 38,51 | 37,22 | 38,48 | 38,48 | 532.200 |
01 jul 2022 | 37,68 | 38,34 | 36,75 | 38,27 | 38,27 | 315.800 |
30 jun 2022 | 37,84 | 37,87 | 37,06 | 37,84 | 37,84 | 497.300 |
29 jun 2022 | 38,57 | 38,69 | 38,00 | 38,10 | 38,10 | 503.400 |
28 jun 2022 | 39,24 | 39,89 | 38,45 | 38,49 | 38,49 | 311.500 |
27 jun 2022 | 39,59 | 39,66 | 39,00 | 39,21 | 39,21 | 357.600 |
24 jun 2022 | 38,80 | 39,70 | 38,78 | 39,63 | 39,63 | 638.800 |
23 jun 2022 | 37,69 | 38,44 | 37,42 | 38,40 | 38,40 | 521.500 |
22 jun 2022 | 36,68 | 37,98 | 36,68 | 37,48 | 37,48 | 393.000 |
21 jun 2022 | 37,08 | 37,76 | 37,05 | 37,10 | 37,10 | 387.300 |
17 jun 2022 | 36,69 | 37,26 | 36,58 | 36,76 | 36,76 | 1.192.300 |
16 jun 2022 | 37,21 | 37,38 | 36,26 | 36,70 | 36,70 | 631.400 |
15 jun 2022 | 37,40 | 38,41 | 37,19 | 37,95 | 37,95 | 741.000 |
14 jun 2022 | 37,54 | 37,64 | 37,06 | 37,26 | 37,26 | 613.900 |
13 jun 2022 | 37,59 | 38,12 | 37,40 | 37,49 | 37,49 | 709.800 |
10 jun 2022 | 39,14 | 39,14 | 38,55 | 38,60 | 38,60 | 477.900 |
09 jun 2022 | 40,10 | 40,38 | 39,55 | 39,62 | 39,62 | 355.900 |
08 jun 2022 | 40,65 | 40,83 | 40,25 | 40,37 | 40,37 | 303.500 |
07 jun 2022 | 40,36 | 40,86 | 40,12 | 40,85 | 40,85 | 310.600 |
06 jun 2022 | 41,10 | 41,52 | 40,69 | 40,85 | 40,85 | 424.700 |
03 jun 2022 | 40,83 | 41,05 | 40,54 | 40,65 | 40,65 | 480.300 |
02 jun 2022 | 39,85 | 41,28 | 39,85 | 41,27 | 41,27 | 587.100 |
02 jun 2022 | 0.221 Dividendo | |||||
01 jun 2022 | 41,13 | 41,81 | 40,27 | 40,28 | 40,06 | 709.000 |
31 may 2022 | 39,97 | 41,33 | 39,64 | 41,01 | 40,78 | 1.228.000 |
27 may 2022 | 39,31 | 39,78 | 39,18 | 39,64 | 39,42 | 377.400 |
26 may 2022 | 38,35 | 39,07 | 38,19 | 38,94 | 38,73 | 585.900 |
25 may 2022 | 38,09 | 38,66 | 37,83 | 38,38 | 38,17 | 550.900 |
24 may 2022 | 39,15 | 39,30 | 37,84 | 38,20 | 37,99 | 836.900 |
23 may 2022 | 39,54 | 39,59 | 38,47 | 39,16 | 38,95 | 386.100 |
20 may 2022 | 38,78 | 39,55 | 38,64 | 39,48 | 39,26 | 1.201.600 |
19 may 2022 | 37,62 | 38,76 | 37,62 | 38,26 | 38,05 | 738.400 |
18 may 2022 | 37,50 | 37,94 | 37,38 | 37,67 | 37,46 | 772.600 |
17 may 2022 | 37,70 | 38,00 | 37,26 | 38,00 | 37,79 | 439.200 |
16 may 2022 | 37,08 | 37,32 | 36,53 | 37,04 | 36,84 | 545.700 |
13 may 2022 | 36,08 | 37,13 | 35,88 | 36,98 | 36,78 | 543.200 |
12 may 2022 | 35,39 | 36,14 | 35,04 | 35,50 | 35,31 | 983.200 |
11 may 2022 | 36,93 | 37,22 | 35,76 | 35,95 | 35,75 | 793.000 |
10 may 2022 | 37,37 | 37,57 | 36,21 | 37,05 | 36,85 | 1.251.900 |
09 may 2022 | 37,63 | 37,98 | 36,79 | 36,88 | 36,68 | 711.500 |
06 may 2022 | 38,33 | 38,64 | 37,37 | 38,32 | 38,11 | 838.400 |
05 may 2022 | 41,22 | 41,22 | 38,02 | 38,76 | 38,55 | 1.325.200 |
04 may 2022 | 40,54 | 41,14 | 39,57 | 40,93 | 40,71 | 517.300 |
03 may 2022 | 40,03 | 40,72 | 39,89 | 40,04 | 39,82 | 498.900 |
02 may 2022 | 39,95 | 40,40 | 39,63 | 40,12 | 39,90 | 435.700 |
29 abr 2022 | 40,58 | 40,96 | 39,97 | 40,05 | 39,83 | 554.800 |
28 abr 2022 | 39,78 | 40,93 | 39,68 | 40,78 | 40,56 | 418.700 |
27 abr 2022 | 39,19 | 39,86 | 38,98 | 39,28 | 39,06 | 543.600 |
26 abr 2022 | 41,40 | 41,40 | 39,22 | 39,26 | 39,04 | 786.500 |
25 abr 2022 | 40,63 | 41,81 | 40,60 | 41,68 | 41,45 | 560.200 |
22 abr 2022 | 42,02 | 42,04 | 40,85 | 40,88 | 40,66 | 361.800 |
21 abr 2022 | 42,87 | 42,98 | 42,06 | 42,10 | 41,87 | 459.600 |
20 abr 2022 | 42,39 | 43,04 | 42,28 | 42,51 | 42,28 | 473.400 |
19 abr 2022 | 41,22 | 42,19 | 41,09 | 42,09 | 41,86 | 267.000 |
18 abr 2022 | 41,60 | 41,63 | 40,96 | 41,24 | 41,01 | 317.100 |
14 abr 2022 | 42,91 | 43,06 | 41,58 | 41,60 | 41,37 | 260.100 |
13 abr 2022 | 42,13 | 43,10 | 42,13 | 42,82 | 42,59 | 338.200 |
12 abr 2022 | 42,18 | 42,59 | 42,10 | 42,25 | 42,02 | 518.300 |
11 abr 2022 | 42,17 | 42,31 | 41,66 | 41,93 | 41,70 | 412.100 |
08 abr 2022 | 42,53 | 42,67 | 42,22 | 42,52 | 42,29 | 527.000 |
07 abr 2022 | 42,18 | 42,73 | 41,99 | 42,62 | 42,39 | 482.000 |
06 abr 2022 | 42,56 | 42,67 | 41,91 | 42,26 | 42,03 | 349.600 |
05 abr 2022 | 43,34 | 43,61 | 42,96 | 43,04 | 42,80 | 565.500 |
04 abr 2022 | 42,63 | 43,40 | 42,63 | 43,24 | 43,00 | 326.500 |
01 abr 2022 | 42,56 | 42,66 | 42,20 | 42,61 | 42,38 | 359.200 |
31 mar 2022 | 42,78 | 43,05 | 42,34 | 42,40 | 42,17 | 723.000 |
30 mar 2022 | 43,53 | 43,57 | 42,71 | 42,89 | 42,65 | 410.100 |
29 mar 2022 | 43,42 | 44,10 | 43,30 | 43,68 | 43,44 | 370.700 |
28 mar 2022 | 42,69 | 43,00 | 42,33 | 42,82 | 42,59 | 244.900 |
25 mar 2022 | 42,70 | 42,83 | 42,33 | 42,83 | 42,60 | 292.000 |
24 mar 2022 | 42,91 | 42,91 | 42,13 | 42,58 | 42,35 | 409.400 |
23 mar 2022 | 43,34 | 43,64 | 42,64 | 42,68 | 42,45 | 397.200 |
22 mar 2022 | 43,39 | 43,90 | 43,01 | 43,61 | 43,37 | 326.400 |
21 mar 2022 | 43,28 | 43,55 | 42,94 | 43,21 | 42,97 | 310.600 |
18 mar 2022 | 42,72 | 43,48 | 42,54 | 43,41 | 43,17 | 820.900 |
17 mar 2022 | 42,24 | 42,87 | 41,99 | 42,87 | 42,63 | 461.800 |
16 mar 2022 | 41,24 | 42,37 | 41,11 | 42,35 | 42,12 | 523.200 |
15 mar 2022 | 41,16 | 41,43 | 40,59 | 40,91 | 40,69 | 991.400 |
14 mar 2022 | 41,85 | 42,14 | 40,93 | 41,03 | 40,80 | 366.700 |
11 mar 2022 | 42,91 | 43,13 | 41,81 | 41,84 | 41,61 | 759.100 |
10 mar 2022 | 42,60 | 42,85 | 42,07 | 42,75 | 42,52 | 450.000 |
09 mar 2022 | 42,33 | 43,36 | 42,32 | 43,10 | 42,86 | 470.600 |
08 mar 2022 | 41,70 | 42,25 | 41,13 | 41,48 | 41,25 | 472.300 |
07 mar 2022 | 42,33 | 42,72 | 41,85 | 41,86 | 41,63 | 531.800 |
04 mar 2022 | 42,87 | 43,05 | 42,05 | 42,34 | 42,11 | 399.600 |
03 mar 2022 | 43,50 | 43,50 | 42,47 | 43,19 | 42,95 | 601.100 |
03 mar 2022 | 0.221 Dividendo | |||||
02 mar 2022 | 42,90 | 43,63 | 42,66 | 43,45 | 42,99 | 454.800 |
01 mar 2022 | 43,48 | 43,63 | 42,57 | 42,78 | 42,33 | 536.500 |
28 feb 2022 | 43,15 | 43,80 | 43,14 | 43,50 | 43,04 | 860.500 |
25 feb 2022 | 43,10 | 43,72 | 42,41 | 43,63 | 43,17 | 793.600 |
24 feb 2022 | 41,01 | 43,09 | 40,96 | 42,98 | 42,53 | 963.200 |
23 feb 2022 | 43,02 | 43,48 | 42,17 | 42,22 | 41,77 | 563.300 |
22 feb 2022 | 42,67 | 42,99 | 42,25 | 42,50 | 42,05 | 610.000 |
18 feb 2022 | 43,17 | 43,62 | 42,72 | 42,75 | 42,30 | 486.900 |
17 feb 2022 | 43,86 | 43,89 | 43,22 | 43,23 | 42,77 | 363.500 |
16 feb 2022 | 44,13 | 44,42 | 43,70 | 44,20 | 43,73 | 337.600 |
15 feb 2022 | 44,51 | 44,75 | 44,03 | 44,44 | 43,97 | 450.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |