Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
23 jun 2022 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
22 jun 2022 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
21 jun 2022 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
17 jun 2022 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
16 jun 2022 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
15 jun 2022 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
14 jun 2022 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
13 jun 2022 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
10 jun 2022 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
09 jun 2022 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
08 jun 2022 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
07 jun 2022 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
06 jun 2022 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
03 jun 2022 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
02 jun 2022 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
01 jun 2022 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
31 may 2022 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
27 may 2022 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
26 may 2022 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
25 may 2022 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
24 may 2022 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
23 may 2022 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
20 may 2022 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
19 may 2022 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
18 may 2022 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
17 may 2022 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
16 may 2022 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
13 may 2022 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
12 may 2022 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
11 may 2022 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
10 may 2022 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
09 may 2022 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
06 may 2022 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
05 may 2022 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
04 may 2022 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
03 may 2022 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
02 may 2022 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
29 abr 2022 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
28 abr 2022 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
27 abr 2022 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
26 abr 2022 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
25 abr 2022 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
22 abr 2022 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
21 abr 2022 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
20 abr 2022 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
19 abr 2022 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
18 abr 2022 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
14 abr 2022 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
13 abr 2022 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
12 abr 2022 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
11 abr 2022 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
08 abr 2022 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
07 abr 2022 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
06 abr 2022 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
05 abr 2022 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
04 abr 2022 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
01 abr 2022 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
31 mar 2022 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
30 mar 2022 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
29 mar 2022 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
28 mar 2022 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
25 mar 2022 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
24 mar 2022 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
23 mar 2022 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
22 mar 2022 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
21 mar 2022 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
18 mar 2022 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
17 mar 2022 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
16 mar 2022 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
15 mar 2022 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
14 mar 2022 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
11 mar 2022 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
10 mar 2022 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
09 mar 2022 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
08 mar 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
07 mar 2022 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
04 mar 2022 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
03 mar 2022 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
02 mar 2022 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
01 mar 2022 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
28 feb 2022 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
25 feb 2022 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
24 feb 2022 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
23 feb 2022 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
22 feb 2022 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
18 feb 2022 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
17 feb 2022 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
16 feb 2022 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
15 feb 2022 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
14 feb 2022 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
11 feb 2022 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
10 feb 2022 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
09 feb 2022 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
08 feb 2022 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
07 feb 2022 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
04 feb 2022 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
03 feb 2022 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
02 feb 2022 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
01 feb 2022 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |