Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 42,47 | 43,08 | 42,24 | 42,73 | 42,73 | 550.968 |
19 may 2022 | 42,14 | 42,29 | 41,49 | 42,29 | 42,29 | 662.493 |
18 may 2022 | 43,39 | 43,71 | 42,40 | 42,40 | 42,40 | 579.413 |
17 may 2022 | 44,50 | 44,56 | 43,77 | 44,02 | 44,02 | 635.422 |
16 may 2022 | 43,36 | 44,48 | 43,36 | 44,23 | 44,23 | 326.754 |
13 may 2022 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
12 may 2022 | 42,01 | 42,51 | 41,13 | 42,51 | 42,51 | 505.391 |
11 may 2022 | 42,60 | 42,64 | 41,83 | 42,56 | 42,56 | 461.530 |
10 may 2022 | 42,64 | 42,90 | 42,10 | 42,10 | 42,10 | 517.640 |
09 may 2022 | 43,02 | 43,37 | 42,72 | 42,87 | 42,87 | 464.891 |
06 may 2022 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
05 may 2022 | 43,93 | 44,55 | 43,59 | 44,05 | 44,05 | 493.351 |
04 may 2022 | 43,69 | 44,03 | 43,29 | 43,34 | 43,34 | 362.211 |
03 may 2022 | 44,26 | 44,44 | 43,52 | 44,06 | 44,06 | 453.369 |
02 may 2022 | 43,45 | 44,03 | 41,98 | 44,01 | 44,01 | 519.727 |
29 abr 2022 | 43,67 | 44,47 | 43,54 | 44,04 | 44,04 | 567.285 |
28 abr 2022 | 43,17 | 43,97 | 42,82 | 43,41 | 43,41 | 564.072 |
27 abr 2022 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
26 abr 2022 | 42,04 | 42,61 | 41,43 | 41,53 | 41,53 | 658.247 |
25 abr 2022 | 41,20 | 42,31 | 41,18 | 41,99 | 41,99 | 480.954 |
22 abr 2022 | 42,58 | 42,94 | 41,89 | 42,04 | 42,04 | 433.222 |
21 abr 2022 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
20 abr 2022 | 42,53 | 43,36 | 42,53 | 43,29 | 43,29 | 406.754 |
19 abr 2022 | 42,99 | 43,33 | 42,12 | 43,29 | 43,29 | 484.637 |
14 abr 2022 | 43,60 | 43,96 | 43,32 | 43,42 | 43,42 | 554.396 |
13 abr 2022 | 43,12 | 43,79 | 43,11 | 43,49 | 43,49 | 428.512 |
12 abr 2022 | 43,29 | 44,22 | 42,97 | 43,80 | 43,80 | 461.374 |
11 abr 2022 | 44,72 | 45,30 | 44,35 | 44,62 | 44,62 | 444.674 |
08 abr 2022 | 45,45 | 45,50 | 44,62 | 45,11 | 45,11 | 607.323 |
07 abr 2022 | 45,28 | 45,50 | 44,78 | 44,99 | 44,99 | 625.597 |
06 abr 2022 | 45,67 | 46,03 | 44,68 | 45,06 | 45,06 | 566.430 |
05 abr 2022 | 45,19 | 45,95 | 45,19 | 45,90 | 45,90 | 551.111 |
04 abr 2022 | 44,66 | 45,27 | 44,65 | 45,08 | 45,08 | 374.961 |
01 abr 2022 | 44,02 | 44,71 | 44,02 | 44,56 | 44,56 | 431.498 |
31 mar 2022 | 45,14 | 45,20 | 44,47 | 44,53 | 44,53 | 502.238 |
30 mar 2022 | 44,02 | 44,91 | 44,02 | 44,91 | 44,91 | 434.655 |
29 mar 2022 | 45,40 | 45,40 | 44,39 | 44,80 | 44,80 | 631.307 |
28 mar 2022 | 43,56 | 44,48 | 43,56 | 44,24 | 44,24 | 337.404 |
25 mar 2022 | 43,95 | 44,58 | 43,50 | 43,66 | 43,66 | 474.431 |
24 mar 2022 | 44,15 | 44,46 | 43,63 | 43,67 | 43,67 | 636.994 |
23 mar 2022 | 44,83 | 45,19 | 44,23 | 44,49 | 44,49 | 361.844 |
22 mar 2022 | 44,25 | 44,91 | 43,66 | 44,86 | 44,86 | 646.781 |
21 mar 2022 | 44,93 | 45,03 | 44,31 | 44,43 | 44,43 | 469.536 |
18 mar 2022 | 43,99 | 44,78 | 43,15 | 44,78 | 44,78 | 1.395.519 |
17 mar 2022 | 42,73 | 43,58 | 42,64 | 43,58 | 43,58 | 584.711 |
16 mar 2022 | 41,83 | 42,97 | 41,50 | 42,74 | 42,74 | 818.806 |
15 mar 2022 | 41,36 | 41,96 | 41,14 | 41,26 | 41,26 | 774.653 |
14 mar 2022 | 40,14 | 41,79 | 39,85 | 41,44 | 41,44 | 681.002 |
11 mar 2022 | 39,94 | 41,10 | 39,11 | 40,55 | 40,55 | 1.047.138 |
10 mar 2022 | 40,23 | 40,83 | 39,64 | 39,92 | 39,92 | 890.034 |
09 mar 2022 | 38,91 | 40,71 | 38,48 | 40,71 | 40,71 | 1.351.418 |
08 mar 2022 | 40,02 | 40,71 | 37,95 | 38,76 | 38,76 | 1.373.807 |
07 mar 2022 | 41,46 | 41,73 | 40,00 | 40,73 | 40,73 | 1.333.257 |
04 mar 2022 | 43,39 | 43,54 | 42,13 | 42,13 | 42,13 | 1.205.983 |
03 mar 2022 | 43,62 | 43,96 | 43,28 | 43,50 | 43,50 | 887.380 |
02 mar 2022 | 44,77 | 45,36 | 42,37 | 43,62 | 43,62 | 1.242.437 |
01 mar 2022 | 44,30 | 45,24 | 43,39 | 44,98 | 44,98 | 871.954 |
28 feb 2022 | 43,78 | 45,13 | 43,78 | 44,80 | 44,80 | 1.203.196 |
25 feb 2022 | 42,69 | 43,95 | 42,69 | 43,89 | 43,89 | 831.087 |
24 feb 2022 | 41,47 | 43,23 | 41,22 | 43,11 | 43,11 | 1.211.601 |
23 feb 2022 | 43,43 | 43,82 | 43,21 | 43,21 | 43,21 | 527.492 |
22 feb 2022 | 42,56 | 43,42 | 42,26 | 43,25 | 43,25 | 796.296 |
21 feb 2022 | 43,29 | 43,58 | 42,77 | 42,93 | 42,93 | 512.838 |
18 feb 2022 | 43,35 | 43,76 | 43,06 | 43,14 | 43,14 | 514.554 |
17 feb 2022 | 43,10 | 43,77 | 43,10 | 43,34 | 43,34 | 511.790 |
16 feb 2022 | 43,18 | 43,42 | 42,45 | 42,87 | 42,87 | 411.342 |
15 feb 2022 | 42,43 | 43,06 | 42,23 | 42,76 | 42,76 | 656.103 |
14 feb 2022 | 43,19 | 43,19 | 42,29 | 42,90 | 42,90 | 567.408 |
11 feb 2022 | 43,63 | 43,74 | 43,16 | 43,40 | 43,40 | 534.370 |
10 feb 2022 | 44,10 | 44,23 | 43,14 | 43,81 | 43,81 | 589.007 |
09 feb 2022 | 44,13 | 45,25 | 43,98 | 44,31 | 44,31 | 903.324 |
08 feb 2022 | 44,09 | 44,09 | 42,60 | 43,00 | 43,00 | 662.138 |
07 feb 2022 | 43,15 | 44,04 | 43,15 | 43,93 | 43,93 | 765.895 |
04 feb 2022 | 43,03 | 43,63 | 42,99 | 43,43 | 43,43 | 638.839 |
03 feb 2022 | 43,53 | 44,06 | 42,75 | 42,75 | 42,75 | 619.686 |
02 feb 2022 | 43,92 | 44,29 | 43,76 | 43,83 | 43,83 | 733.916 |
01 feb 2022 | 43,72 | 44,36 | 43,54 | 44,20 | 44,20 | 565.875 |
31 ene 2022 | 43,50 | 44,00 | 43,26 | 43,75 | 43,75 | 575.861 |
28 ene 2022 | 42,33 | 43,26 | 42,24 | 43,16 | 43,16 | 751.323 |
27 ene 2022 | 42,01 | 42,83 | 41,67 | 42,82 | 42,82 | 703.104 |
26 ene 2022 | 42,09 | 42,83 | 41,98 | 42,69 | 42,69 | 638.636 |
25 ene 2022 | 42,91 | 43,03 | 42,09 | 42,36 | 42,36 | 896.333 |
24 ene 2022 | 43,17 | 43,48 | 42,28 | 42,30 | 42,30 | 943.357 |
21 ene 2022 | 43,95 | 44,20 | 42,84 | 43,17 | 43,17 | 868.619 |
20 ene 2022 | 43,90 | 44,57 | 43,48 | 44,40 | 44,40 | 974.588 |
19 ene 2022 | 42,26 | 44,16 | 42,26 | 43,56 | 43,56 | 1.402.601 |
18 ene 2022 | 43,25 | 43,27 | 42,37 | 42,70 | 42,70 | 897.533 |
17 ene 2022 | 42,01 | 43,34 | 41,80 | 43,15 | 43,15 | 808.334 |
14 ene 2022 | 41,16 | 42,69 | 41,16 | 41,96 | 41,96 | 1.062.621 |
13 ene 2022 | 43,40 | 43,40 | 41,94 | 41,96 | 41,96 | 913.093 |
12 ene 2022 | 44,16 | 44,22 | 43,44 | 43,65 | 43,65 | 709.240 |
11 ene 2022 | 44,18 | 44,41 | 43,56 | 43,74 | 43,74 | 667.292 |
10 ene 2022 | 44,51 | 44,56 | 43,11 | 43,76 | 43,76 | 775.425 |
07 ene 2022 | 45,02 | 45,12 | 44,44 | 44,60 | 44,60 | 715.611 |
06 ene 2022 | 45,60 | 45,60 | 44,59 | 45,19 | 45,19 | 847.406 |
05 ene 2022 | 45,59 | 46,21 | 45,52 | 45,79 | 45,79 | 755.034 |
04 ene 2022 | 48,44 | 48,44 | 45,60 | 45,89 | 45,89 | 883.893 |
03 ene 2022 | 49,24 | 49,34 | 47,93 | 47,99 | 47,99 | 394.656 |
30 dic 2021 | 49,17 | 49,38 | 48,99 | 48,99 | 48,99 | 175.929 |
29 dic 2021 | 49,47 | 49,47 | 48,80 | 48,98 | 48,98 | 288.574 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |