Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
23 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | 300 |
22 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
21 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
17 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
16 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
15 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
14 jun 2022 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | 100 |
13 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
10 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
09 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
08 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
07 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
06 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
03 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
02 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
01 jun 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | - |
31 may 2022 | 80,51 | 80,51 | 80,51 | 80,51 | 80,51 | 100 |
27 may 2022 | 73,09 | 74,75 | 73,09 | 74,75 | 74,75 | 200 |
26 may 2022 | 72,55 | 72,55 | 72,55 | 72,55 | 72,55 | - |
25 may 2022 | 72,55 | 72,55 | 72,55 | 72,55 | 72,55 | 100 |
24 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | 200 |
23 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | - |
20 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | - |
19 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | - |
18 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | - |
17 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | - |
16 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | - |
13 may 2022 | 76,55 | 76,55 | 76,55 | 76,55 | 76,55 | 100 |
12 may 2022 | 79,84 | 79,84 | 79,84 | 79,84 | 79,84 | - |
11 may 2022 | 79,84 | 79,84 | 79,84 | 79,84 | 79,84 | - |
10 may 2022 | 79,84 | 79,84 | 79,84 | 79,84 | 79,84 | - |
09 may 2022 | 79,84 | 79,84 | 79,84 | 79,84 | 79,84 | - |
06 may 2022 | 79,84 | 79,84 | 79,84 | 79,84 | 79,84 | - |
05 may 2022 | 81,85 | 81,85 | 79,84 | 79,84 | 79,84 | 400 |
04 may 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
03 may 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
02 may 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
29 abr 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
28 abr 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
27 abr 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
26 abr 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
25 abr 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | - |
22 abr 2022 | 97,40 | 97,40 | 97,40 | 97,40 | 97,40 | 600 |
21 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | - |
20 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | - |
19 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | - |
18 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | - |
14 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | - |
13 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | 300 |
12 abr 2022 | 91,43 | 91,43 | 91,43 | 91,43 | 91,43 | 500 |
11 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
08 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
07 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
06 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
05 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
04 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
01 abr 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
31 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
30 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
29 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
28 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
25 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
24 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
23 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
22 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
21 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
18 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
17 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
16 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
15 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
14 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
11 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 85,60 | - |
11 mar 2022 | 2.363 Dividendo | |||||
10 mar 2022 | 85,60 | 85,60 | 85,60 | 85,60 | 83,24 | 400 |
09 mar 2022 | 81,65 | 81,65 | 81,65 | 81,65 | 79,40 | - |
08 mar 2022 | 81,65 | 81,65 | 81,65 | 81,65 | 79,40 | 100 |
07 mar 2022 | 84,40 | 84,40 | 84,40 | 84,40 | 82,07 | 100 |
04 mar 2022 | 95,25 | 95,25 | 95,25 | 95,25 | 92,62 | - |
03 mar 2022 | 95,25 | 95,25 | 95,25 | 95,25 | 92,62 | 100 |
02 mar 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
01 mar 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
28 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
25 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
24 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
23 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
22 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
18 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
17 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
16 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
15 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
14 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
11 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
10 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
09 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
08 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
07 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
04 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
03 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
02 feb 2022 | 107,75 | 107,75 | 107,75 | 107,75 | 104,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |