Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 50,65 | 51,64 | 50,30 | 51,59 | 51,59 | 24.340.600 |
23 jun 2022 | 49,23 | 50,17 | 48,98 | 50,09 | 50,09 | 20.061.700 |
22 jun 2022 | 48,03 | 49,58 | 47,77 | 49,07 | 49,07 | 20.382.900 |
21 jun 2022 | 47,32 | 48,44 | 46,95 | 48,11 | 48,11 | 19.622.100 |
17 jun 2022 | 47,38 | 48,03 | 46,28 | 46,53 | 46,53 | 44.837.200 |
16 jun 2022 | 47,69 | 48,00 | 47,06 | 47,48 | 47,48 | 20.424.500 |
15 jun 2022 | 47,88 | 48,98 | 47,18 | 48,51 | 48,51 | 25.748.000 |
14 jun 2022 | 47,75 | 48,47 | 47,22 | 47,92 | 47,92 | 23.290.300 |
13 jun 2022 | 48,82 | 49,28 | 47,71 | 47,91 | 47,91 | 26.989.000 |
10 jun 2022 | 51,31 | 51,37 | 49,95 | 49,97 | 49,97 | 23.826.000 |
09 jun 2022 | 53,27 | 53,65 | 51,70 | 51,78 | 51,78 | 17.572.700 |
08 jun 2022 | 54,06 | 54,56 | 53,41 | 53,47 | 53,47 | 12.789.800 |
07 jun 2022 | 53,28 | 53,97 | 53,01 | 53,96 | 53,96 | 15.091.200 |
06 jun 2022 | 53,19 | 53,72 | 53,00 | 53,26 | 53,26 | 16.544.400 |
03 jun 2022 | 52,46 | 53,53 | 52,46 | 53,20 | 53,20 | 18.121.400 |
02 jun 2022 | 52,37 | 52,74 | 51,04 | 52,68 | 52,68 | 21.903.400 |
01 jun 2022 | 53,25 | 53,28 | 51,84 | 52,37 | 52,37 | 17.430.600 |
31 may 2022 | 53,32 | 53,50 | 51,94 | 53,04 | 53,04 | 66.058.200 |
27 may 2022 | 53,92 | 54,41 | 53,52 | 53,91 | 53,91 | 21.407.500 |
26 may 2022 | 54,06 | 54,92 | 53,88 | 53,99 | 53,99 | 23.516.300 |
25 may 2022 | 53,20 | 54,05 | 53,05 | 53,71 | 53,71 | 24.003.900 |
24 may 2022 | 52,71 | 53,61 | 52,71 | 53,41 | 53,41 | 26.729.800 |
23 may 2022 | 52,58 | 53,70 | 52,48 | 52,88 | 52,88 | 24.035.800 |
20 may 2022 | 51,27 | 52,70 | 51,13 | 52,47 | 52,47 | 31.250.400 |
19 may 2022 | 50,00 | 50,89 | 49,59 | 50,65 | 50,65 | 19.865.500 |
18 may 2022 | 51,22 | 51,42 | 50,16 | 50,40 | 50,40 | 22.276.000 |
17 may 2022 | 50,95 | 51,52 | 50,18 | 51,34 | 51,34 | 19.918.200 |
16 may 2022 | 49,87 | 51,05 | 49,87 | 50,67 | 50,67 | 19.435.600 |
13 may 2022 | 50,38 | 50,79 | 49,68 | 49,92 | 49,92 | 22.423.700 |
12 may 2022 | 49,00 | 50,43 | 48,72 | 50,39 | 50,39 | 33.468.400 |
12 may 2022 | 0.4 Dividendo | |||||
11 may 2022 | 49,07 | 50,24 | 49,03 | 49,45 | 49,05 | 29.699.500 |
10 may 2022 | 49,04 | 49,90 | 48,69 | 49,49 | 49,09 | 27.335.900 |
09 may 2022 | 48,38 | 49,17 | 47,77 | 48,64 | 48,25 | 25.012.300 |
06 may 2022 | 48,09 | 49,22 | 48,04 | 49,04 | 48,64 | 19.891.400 |
05 may 2022 | 49,46 | 49,55 | 47,55 | 48,45 | 48,06 | 28.333.000 |
04 may 2022 | 48,89 | 49,87 | 47,91 | 49,66 | 49,26 | 28.613.700 |
03 may 2022 | 48,87 | 50,04 | 47,70 | 49,29 | 48,89 | 33.716.900 |
02 may 2022 | 47,68 | 48,76 | 47,46 | 48,34 | 47,95 | 36.228.400 |
29 abr 2022 | 49,87 | 50,34 | 49,00 | 49,07 | 48,67 | 28.343.300 |
28 abr 2022 | 50,44 | 50,77 | 49,49 | 50,51 | 50,10 | 28.225.400 |
27 abr 2022 | 49,11 | 49,91 | 48,21 | 49,74 | 49,34 | 25.819.200 |
26 abr 2022 | 48,99 | 50,25 | 48,92 | 49,03 | 48,63 | 25.366.500 |
25 abr 2022 | 47,85 | 49,19 | 47,12 | 48,95 | 48,55 | 27.390.600 |
22 abr 2022 | 48,95 | 49,10 | 47,90 | 48,13 | 47,74 | 22.156.800 |
21 abr 2022 | 49,93 | 50,01 | 48,92 | 49,11 | 48,71 | 19.105.600 |
20 abr 2022 | 50,00 | 50,16 | 49,21 | 49,75 | 49,35 | 24.751.800 |
19 abr 2022 | 51,66 | 51,88 | 49,37 | 50,18 | 49,77 | 33.441.500 |
18 abr 2022 | 52,83 | 53,11 | 51,63 | 51,84 | 51,42 | 17.065.000 |
14 abr 2022 | 53,40 | 53,91 | 53,04 | 53,12 | 52,69 | 17.240.100 |
13 abr 2022 | 53,13 | 53,82 | 52,70 | 53,10 | 52,67 | 15.777.800 |
12 abr 2022 | 53,30 | 53,93 | 52,65 | 53,11 | 52,68 | 22.810.700 |
11 abr 2022 | 55,46 | 56,32 | 53,78 | 53,93 | 53,49 | 22.054.300 |
08 abr 2022 | 54,85 | 55,58 | 54,46 | 55,17 | 54,72 | 24.612.200 |
07 abr 2022 | 52,50 | 55,41 | 52,50 | 55,16 | 54,71 | 36.305.700 |
06 abr 2022 | 51,16 | 53,09 | 51,16 | 52,87 | 52,44 | 31.717.500 |
05 abr 2022 | 50,81 | 52,15 | 50,75 | 51,24 | 50,83 | 21.176.700 |
04 abr 2022 | 51,78 | 51,87 | 50,37 | 50,94 | 50,53 | 20.462.800 |
01 abr 2022 | 52,12 | 52,16 | 51,10 | 51,57 | 51,15 | 19.073.100 |
31 mar 2022 | 52,00 | 52,88 | 51,74 | 51,77 | 51,35 | 26.055.200 |
30 mar 2022 | 53,20 | 53,72 | 51,97 | 52,44 | 52,02 | 27.599.600 |
29 mar 2022 | 54,00 | 54,08 | 52,62 | 52,74 | 52,31 | 39.970.000 |
28 mar 2022 | 52,53 | 53,56 | 52,50 | 53,28 | 52,85 | 21.863.700 |
25 mar 2022 | 52,74 | 53,25 | 52,51 | 52,78 | 52,35 | 17.429.600 |
24 mar 2022 | 52,54 | 52,85 | 52,29 | 52,59 | 52,16 | 25.177.500 |
23 mar 2022 | 53,02 | 53,50 | 52,16 | 52,19 | 51,77 | 29.183.700 |
22 mar 2022 | 54,20 | 54,32 | 52,50 | 53,04 | 52,61 | 32.253.600 |
21 mar 2022 | 54,24 | 55,30 | 53,90 | 54,19 | 53,75 | 34.592.500 |
18 mar 2022 | 54,38 | 55,00 | 53,71 | 54,51 | 54,07 | 51.815.000 |
17 mar 2022 | 52,92 | 54,25 | 52,79 | 54,24 | 53,80 | 30.598.600 |
16 mar 2022 | 52,54 | 53,27 | 52,18 | 52,92 | 52,49 | 29.891.400 |
15 mar 2022 | 52,62 | 52,92 | 51,18 | 52,21 | 51,79 | 30.172.100 |
14 mar 2022 | 50,72 | 52,91 | 50,39 | 52,25 | 51,83 | 42.314.500 |
11 mar 2022 | 49,14 | 50,90 | 48,94 | 50,27 | 49,86 | 33.701.900 |
10 mar 2022 | 48,31 | 49,29 | 48,05 | 49,20 | 48,80 | 24.542.300 |
09 mar 2022 | 48,13 | 49,22 | 48,00 | 48,75 | 48,36 | 24.718.900 |
08 mar 2022 | 47,58 | 48,42 | 46,47 | 47,44 | 47,06 | 32.913.300 |
07 mar 2022 | 48,25 | 48,84 | 47,52 | 47,98 | 47,59 | 33.171.300 |
04 mar 2022 | 47,50 | 48,77 | 47,41 | 48,65 | 48,26 | 33.217.300 |
03 mar 2022 | 47,68 | 48,59 | 47,48 | 47,83 | 47,44 | 30.553.300 |
02 mar 2022 | 46,11 | 47,93 | 46,00 | 47,70 | 47,31 | 36.516.200 |
01 mar 2022 | 46,69 | 47,14 | 45,44 | 45,75 | 45,38 | 29.854.500 |
28 feb 2022 | 46,82 | 47,17 | 46,34 | 46,94 | 46,56 | 35.296.100 |
25 feb 2022 | 45,81 | 48,03 | 45,74 | 47,72 | 47,33 | 31.199.200 |
24 feb 2022 | 45,86 | 46,76 | 45,40 | 45,96 | 45,59 | 44.227.300 |
23 feb 2022 | 47,59 | 48,16 | 46,78 | 46,87 | 46,49 | 25.793.000 |
22 feb 2022 | 47,54 | 48,31 | 47,35 | 47,53 | 47,15 | 34.814.800 |
18 feb 2022 | 48,78 | 49,52 | 48,20 | 48,53 | 48,14 | 26.955.300 |
17 feb 2022 | 49,81 | 49,96 | 48,75 | 48,90 | 48,50 | 21.231.700 |
16 feb 2022 | 49,59 | 50,78 | 49,43 | 49,68 | 49,28 | 27.672.600 |
15 feb 2022 | 49,80 | 50,04 | 49,21 | 49,79 | 49,39 | 29.150.000 |
14 feb 2022 | 49,82 | 50,50 | 48,48 | 49,80 | 49,40 | 42.973.100 |
11 feb 2022 | 50,33 | 51,24 | 50,08 | 50,78 | 50,37 | 34.997.800 |
10 feb 2022 | 51,04 | 51,37 | 50,39 | 50,60 | 50,19 | 34.200.600 |
09 feb 2022 | 51,64 | 51,72 | 50,90 | 51,47 | 51,05 | 38.522.200 |
08 feb 2022 | 50,64 | 51,80 | 49,69 | 51,70 | 51,28 | 67.922.000 |
07 feb 2022 | 53,30 | 53,58 | 52,24 | 53,21 | 52,78 | 32.358.500 |
04 feb 2022 | 53,02 | 53,43 | 52,63 | 53,00 | 52,57 | 24.932.200 |
03 feb 2022 | 53,33 | 53,89 | 53,09 | 53,38 | 52,95 | 22.635.800 |
02 feb 2022 | 52,84 | 54,13 | 52,45 | 53,86 | 53,42 | 32.039.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |