Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
19 may 2022 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
18 may 2022 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
17 may 2022 | 65,62 | 65,62 | 65,62 | 65,62 | 65,62 | - |
16 may 2022 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
13 may 2022 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
12 may 2022 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
11 may 2022 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
10 may 2022 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
09 may 2022 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
06 may 2022 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
05 may 2022 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
04 may 2022 | 68,04 | 68,04 | 68,04 | 68,04 | 68,04 | - |
03 may 2022 | 66,35 | 66,35 | 66,35 | 66,35 | 66,35 | - |
02 may 2022 | 66,01 | 66,01 | 66,01 | 66,01 | 66,01 | - |
29 abr 2022 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
28 abr 2022 | 67,54 | 67,54 | 67,54 | 67,54 | 67,54 | - |
27 abr 2022 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | - |
26 abr 2022 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
25 abr 2022 | 67,72 | 67,72 | 67,72 | 67,72 | 67,72 | - |
22 abr 2022 | 67,59 | 67,59 | 67,59 | 67,59 | 67,59 | - |
21 abr 2022 | 69,37 | 69,37 | 69,37 | 69,37 | 69,37 | - |
20 abr 2022 | 70,64 | 70,64 | 70,64 | 70,64 | 70,64 | - |
19 abr 2022 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
18 abr 2022 | 69,82 | 69,82 | 69,82 | 69,82 | 69,82 | - |
14 abr 2022 | 69,91 | 69,91 | 69,91 | 69,91 | 69,91 | - |
13 abr 2022 | 70,58 | 70,58 | 70,58 | 70,58 | 70,58 | - |
12 abr 2022 | 69,73 | 69,73 | 69,73 | 69,73 | 69,73 | - |
11 abr 2022 | 70,01 | 70,01 | 70,01 | 70,01 | 70,01 | - |
08 abr 2022 | 70,88 | 70,88 | 70,88 | 70,88 | 70,88 | - |
07 abr 2022 | 71,02 | 71,02 | 71,02 | 71,02 | 71,02 | - |
06 abr 2022 | 70,80 | 70,80 | 70,80 | 70,80 | 70,80 | - |
05 abr 2022 | 71,38 | 71,38 | 71,38 | 71,38 | 71,38 | - |
04 abr 2022 | 72,38 | 72,38 | 72,38 | 72,38 | 72,38 | - |
01 abr 2022 | 71,81 | 71,81 | 71,81 | 71,81 | 71,81 | - |
31 mar 2022 | 71,39 | 71,39 | 71,39 | 71,39 | 71,39 | - |
30 mar 2022 | 72,44 | 72,44 | 72,44 | 72,44 | 72,44 | - |
29 mar 2022 | 72,89 | 72,89 | 72,89 | 72,89 | 72,89 | - |
28 mar 2022 | 71,88 | 71,88 | 71,88 | 71,88 | 71,88 | - |
25 mar 2022 | 71,66 | 71,66 | 71,66 | 71,66 | 71,66 | - |
24 mar 2022 | 71,51 | 71,51 | 71,51 | 71,51 | 71,51 | - |
23 mar 2022 | 70,56 | 70,56 | 70,56 | 70,56 | 70,56 | - |
22 mar 2022 | 71,51 | 71,51 | 71,51 | 71,51 | 71,51 | - |
21 mar 2022 | 70,79 | 70,79 | 70,79 | 70,79 | 70,79 | - |
18 mar 2022 | 71,04 | 71,04 | 71,04 | 71,04 | 71,04 | - |
17 mar 2022 | 70,19 | 70,19 | 70,19 | 70,19 | 70,19 | - |
16 mar 2022 | 69,17 | 69,17 | 69,17 | 69,17 | 69,17 | - |
16 mar 2022 | 0.226 Dividendo | |||||
15 mar 2022 | 67,69 | 67,69 | 67,69 | 67,69 | 67,46 | - |
14 mar 2022 | 66,46 | 66,46 | 66,46 | 66,46 | 66,24 | - |
11 mar 2022 | 67,09 | 67,09 | 67,09 | 67,09 | 66,87 | - |
10 mar 2022 | 68,03 | 68,03 | 68,03 | 68,03 | 67,80 | - |
09 mar 2022 | 68,30 | 68,30 | 68,30 | 68,30 | 68,07 | - |
08 mar 2022 | 66,42 | 66,42 | 66,42 | 66,42 | 66,20 | - |
07 mar 2022 | 66,68 | 66,68 | 66,68 | 66,68 | 66,46 | - |
04 mar 2022 | 68,91 | 68,91 | 68,91 | 68,91 | 68,68 | - |
03 mar 2022 | 69,67 | 69,67 | 69,67 | 69,67 | 69,44 | - |
02 mar 2022 | 70,32 | 70,32 | 70,32 | 70,32 | 70,09 | - |
01 mar 2022 | 69,06 | 69,06 | 69,06 | 69,06 | 68,83 | - |
28 feb 2022 | 70,13 | 70,13 | 70,13 | 70,13 | 69,90 | - |
25 feb 2022 | 70,32 | 70,32 | 70,32 | 70,32 | 70,09 | - |
24 feb 2022 | 68,69 | 68,69 | 68,69 | 68,69 | 68,46 | - |
23 feb 2022 | 68,19 | 68,19 | 68,19 | 68,19 | 67,96 | - |
22 feb 2022 | 69,25 | 69,25 | 69,25 | 69,25 | 69,02 | - |
18 feb 2022 | 70,04 | 70,04 | 70,04 | 70,04 | 69,81 | - |
17 feb 2022 | 70,60 | 70,60 | 70,60 | 70,60 | 70,36 | - |
16 feb 2022 | 71,95 | 71,95 | 71,95 | 71,95 | 71,71 | - |
15 feb 2022 | 71,87 | 71,87 | 71,87 | 71,87 | 71,63 | - |
14 feb 2022 | 70,64 | 70,64 | 70,64 | 70,64 | 70,40 | - |
11 feb 2022 | 70,95 | 70,95 | 70,95 | 70,95 | 70,71 | - |
10 feb 2022 | 72,05 | 72,05 | 72,05 | 72,05 | 71,81 | - |
09 feb 2022 | 73,00 | 73,00 | 73,00 | 73,00 | 72,76 | - |
08 feb 2022 | 71,75 | 71,75 | 71,75 | 71,75 | 71,51 | - |
07 feb 2022 | 71,15 | 71,15 | 71,15 | 71,15 | 70,91 | - |
04 feb 2022 | 71,31 | 71,31 | 71,31 | 71,31 | 71,07 | - |
03 feb 2022 | 70,88 | 70,88 | 70,88 | 70,88 | 70,64 | - |
02 feb 2022 | 72,84 | 72,84 | 72,84 | 72,84 | 72,60 | - |
01 feb 2022 | 72,29 | 72,29 | 72,29 | 72,29 | 72,05 | - |
31 ene 2022 | 71,66 | 71,66 | 71,66 | 71,66 | 71,42 | - |
28 ene 2022 | 70,27 | 70,27 | 70,27 | 70,27 | 70,04 | - |
27 ene 2022 | 69,03 | 69,03 | 69,03 | 69,03 | 68,80 | - |
26 ene 2022 | 69,27 | 69,27 | 69,27 | 69,27 | 69,04 | - |
25 ene 2022 | 69,38 | 69,38 | 69,38 | 69,38 | 69,15 | - |
24 ene 2022 | 70,24 | 70,24 | 70,24 | 70,24 | 70,01 | - |
21 ene 2022 | 70,13 | 70,13 | 70,13 | 70,13 | 69,90 | - |
20 ene 2022 | 71,63 | 71,63 | 71,63 | 71,63 | 71,39 | - |
19 ene 2022 | 72,26 | 72,26 | 72,26 | 72,26 | 72,02 | - |
18 ene 2022 | 72,68 | 72,68 | 72,68 | 72,68 | 72,44 | - |
14 ene 2022 | 74,12 | 74,12 | 74,12 | 74,12 | 73,87 | - |
13 ene 2022 | 74,03 | 74,03 | 74,03 | 74,03 | 73,78 | - |
12 ene 2022 | 74,99 | 74,99 | 74,99 | 74,99 | 74,74 | - |
11 ene 2022 | 74,73 | 74,73 | 74,73 | 74,73 | 74,48 | - |
10 ene 2022 | 73,90 | 73,90 | 73,90 | 73,90 | 73,65 | - |
07 ene 2022 | 74,08 | 74,08 | 74,08 | 74,08 | 73,83 | - |
06 ene 2022 | 74,36 | 74,36 | 74,36 | 74,36 | 74,11 | - |
05 ene 2022 | 74,34 | 74,34 | 74,34 | 74,34 | 74,09 | - |
04 ene 2022 | 75,86 | 75,86 | 75,86 | 75,86 | 75,61 | - |
03 ene 2022 | 75,99 | 75,99 | 75,99 | 75,99 | 75,74 | - |
31 dic 2021 | 75,96 | 75,96 | 75,96 | 75,96 | 75,71 | - |
30 dic 2021 | 76,08 | 76,08 | 76,08 | 76,08 | 75,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |