Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 49,73 | 100 |
30 jun 2022 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | 100 |
29 jun 2022 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | 900 |
28 jun 2022 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | 500 |
27 jun 2022 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
24 jun 2022 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | 100 |
23 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
22 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
21 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
17 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
16 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
15 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | 200 |
14 jun 2022 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
13 jun 2022 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
10 jun 2022 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | 200 |
09 jun 2022 | 55,39 | 55,46 | 55,39 | 55,46 | 55,46 | 2300 |
08 jun 2022 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
07 jun 2022 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | 100 |
06 jun 2022 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
03 jun 2022 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
02 jun 2022 | 55,71 | 56,62 | 55,71 | 56,62 | 56,62 | 300 |
01 jun 2022 | 56,47 | 56,76 | 56,47 | 56,76 | 56,76 | 400 |
31 may 2022 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
27 may 2022 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
26 may 2022 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | 10.200 |
25 may 2022 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | 10.000 |
24 may 2022 | 54,86 | 54,86 | 54,34 | 54,64 | 54,64 | 2300 |
23 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
20 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | 50.000 |
19 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
18 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
17 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
16 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
13 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
12 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
11 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
10 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | 100 |
09 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
06 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
05 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
04 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | 200 |
03 may 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
02 may 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
29 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
28 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
27 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
26 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
25 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
22 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
21 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
20 abr 2022 | 65,32 | 65,32 | 59,30 | 59,30 | 59,30 | 3600 |
19 abr 2022 | 49,17 | 58,00 | 49,17 | 57,65 | 57,65 | 11.100 |
18 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
14 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
13 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | 1200 |
12 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
11 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
08 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
07 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
06 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
05 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
04 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
01 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
31 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | 300 |
30 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
29 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
28 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
25 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
24 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
23 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
22 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | 100 |
21 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
18 mar 2022 | 47,14 | 47,15 | 47,14 | 47,15 | 47,15 | 1200 |
17 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
16 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
15 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
14 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
11 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
10 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
09 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
08 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
07 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
04 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
03 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
02 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
01 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
28 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
25 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
24 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
23 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
22 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
18 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
17 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
16 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | 1000 |
15 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
14 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
11 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
10 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
09 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
08 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |