Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
24 jun 2022 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
23 jun 2022 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
22 jun 2022 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
21 jun 2022 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
17 jun 2022 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
16 jun 2022 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
15 jun 2022 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
14 jun 2022 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
13 jun 2022 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
10 jun 2022 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
09 jun 2022 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
08 jun 2022 | 65,55 | 65,55 | 65,55 | 65,55 | 65,55 | - |
07 jun 2022 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
06 jun 2022 | 65,76 | 65,76 | 65,76 | 65,76 | 65,76 | - |
03 jun 2022 | 65,56 | 65,56 | 65,56 | 65,56 | 65,56 | - |
02 jun 2022 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
01 jun 2022 | 65,36 | 65,36 | 65,36 | 65,36 | 65,36 | - |
31 may 2022 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
27 may 2022 | 66,36 | 66,36 | 66,36 | 66,36 | 66,36 | - |
26 may 2022 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
25 may 2022 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
24 may 2022 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
23 may 2022 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
20 may 2022 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
19 may 2022 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
18 may 2022 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
17 may 2022 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
16 may 2022 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
13 may 2022 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
12 may 2022 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
11 may 2022 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
10 may 2022 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
09 may 2022 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
06 may 2022 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
05 may 2022 | 65,38 | 65,38 | 65,38 | 65,38 | 65,38 | - |
04 may 2022 | 67,48 | 67,48 | 67,48 | 67,48 | 67,48 | - |
03 may 2022 | 65,81 | 65,81 | 65,81 | 65,81 | 65,81 | - |
02 may 2022 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
29 abr 2022 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
28 abr 2022 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
27 abr 2022 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
26 abr 2022 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
25 abr 2022 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
22 abr 2022 | 67,06 | 67,06 | 67,06 | 67,06 | 67,06 | - |
21 abr 2022 | 68,83 | 68,83 | 68,83 | 68,83 | 68,83 | - |
20 abr 2022 | 70,09 | 70,09 | 70,09 | 70,09 | 70,09 | - |
19 abr 2022 | 70,20 | 70,20 | 70,20 | 70,20 | 70,20 | - |
18 abr 2022 | 69,28 | 69,28 | 69,28 | 69,28 | 69,28 | - |
14 abr 2022 | 69,38 | 69,38 | 69,38 | 69,38 | 69,38 | - |
13 abr 2022 | 70,05 | 70,05 | 70,05 | 70,05 | 70,05 | - |
12 abr 2022 | 69,21 | 69,21 | 69,21 | 69,21 | 69,21 | - |
11 abr 2022 | 69,48 | 69,48 | 69,48 | 69,48 | 69,48 | - |
08 abr 2022 | 70,36 | 70,36 | 70,36 | 70,36 | 70,36 | - |
07 abr 2022 | 70,49 | 70,49 | 70,49 | 70,49 | 70,49 | - |
06 abr 2022 | 70,28 | 70,28 | 70,28 | 70,28 | 70,28 | - |
05 abr 2022 | 70,86 | 70,86 | 70,86 | 70,86 | 70,86 | - |
04 abr 2022 | 71,86 | 71,86 | 71,86 | 71,86 | 71,86 | - |
01 abr 2022 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | - |
31 mar 2022 | 70,87 | 70,87 | 70,87 | 70,87 | 70,87 | - |
30 mar 2022 | 71,92 | 71,92 | 71,92 | 71,92 | 71,92 | - |
29 mar 2022 | 72,37 | 72,37 | 72,37 | 72,37 | 72,37 | - |
28 mar 2022 | 71,37 | 71,37 | 71,37 | 71,37 | 71,37 | - |
25 mar 2022 | 71,16 | 71,16 | 71,16 | 71,16 | 71,16 | - |
24 mar 2022 | 71,01 | 71,01 | 71,01 | 71,01 | 71,01 | - |
23 mar 2022 | 70,07 | 70,07 | 70,07 | 70,07 | 70,07 | - |
22 mar 2022 | 71,02 | 71,02 | 71,02 | 71,02 | 71,02 | - |
21 mar 2022 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
18 mar 2022 | 70,55 | 70,55 | 70,55 | 70,55 | 70,55 | - |
17 mar 2022 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
16 mar 2022 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | - |
16 mar 2022 | 0.024 Dividendo | |||||
15 mar 2022 | 67,04 | 67,04 | 67,04 | 67,04 | 67,02 | - |
14 mar 2022 | 65,83 | 65,83 | 65,83 | 65,83 | 65,81 | - |
11 mar 2022 | 66,45 | 66,45 | 66,45 | 66,45 | 66,43 | - |
10 mar 2022 | 67,38 | 67,38 | 67,38 | 67,38 | 67,36 | - |
09 mar 2022 | 67,66 | 67,66 | 67,66 | 67,66 | 67,64 | - |
08 mar 2022 | 65,79 | 65,79 | 65,79 | 65,79 | 65,77 | - |
07 mar 2022 | 66,05 | 66,05 | 66,05 | 66,05 | 66,03 | - |
04 mar 2022 | 68,27 | 68,27 | 68,27 | 68,27 | 68,25 | - |
03 mar 2022 | 69,02 | 69,02 | 69,02 | 69,02 | 69,00 | - |
02 mar 2022 | 69,68 | 69,68 | 69,68 | 69,68 | 69,66 | - |
01 mar 2022 | 68,43 | 68,43 | 68,43 | 68,43 | 68,41 | - |
28 feb 2022 | 69,49 | 69,49 | 69,49 | 69,49 | 69,47 | - |
25 feb 2022 | 69,69 | 69,69 | 69,69 | 69,69 | 69,67 | - |
24 feb 2022 | 68,08 | 68,08 | 68,08 | 68,08 | 68,06 | - |
23 feb 2022 | 67,58 | 67,58 | 67,58 | 67,58 | 67,56 | - |
22 feb 2022 | 68,63 | 68,63 | 68,63 | 68,63 | 68,61 | - |
18 feb 2022 | 69,43 | 69,43 | 69,43 | 69,43 | 69,41 | - |
17 feb 2022 | 69,98 | 69,98 | 69,98 | 69,98 | 69,95 | - |
16 feb 2022 | 71,33 | 71,33 | 71,33 | 71,33 | 71,30 | - |
15 feb 2022 | 71,25 | 71,25 | 71,25 | 71,25 | 71,22 | - |
14 feb 2022 | 70,03 | 70,03 | 70,03 | 70,03 | 70,00 | - |
11 feb 2022 | 70,35 | 70,35 | 70,35 | 70,35 | 70,32 | - |
10 feb 2022 | 71,44 | 71,44 | 71,44 | 71,44 | 71,41 | - |
09 feb 2022 | 72,38 | 72,38 | 72,38 | 72,38 | 72,35 | - |
08 feb 2022 | 71,15 | 71,15 | 71,15 | 71,15 | 71,12 | - |
07 feb 2022 | 70,56 | 70,56 | 70,56 | 70,56 | 70,53 | - |
04 feb 2022 | 70,72 | 70,72 | 70,72 | 70,72 | 70,69 | - |
03 feb 2022 | 70,30 | 70,30 | 70,30 | 70,30 | 70,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |