Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 jun 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 80 |
29 jun 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
28 jun 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
27 jun 2022 | 29,80 | 30,40 | 29,80 | 30,40 | 30,40 | 80 |
24 jun 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
23 jun 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
22 jun 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
21 jun 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
20 jun 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
17 jun 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
16 jun 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
15 jun 2022 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
14 jun 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
13 jun 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
10 jun 2022 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
09 jun 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
08 jun 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
07 jun 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
06 jun 2022 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
03 jun 2022 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
02 jun 2022 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
01 jun 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
31 may 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
30 may 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
27 may 2022 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
26 may 2022 | 38,60 | 38,80 | 38,60 | 38,80 | 38,80 | - |
25 may 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
24 may 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
23 may 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
20 may 2022 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
19 may 2022 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
18 may 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
17 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
16 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
13 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
12 may 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
11 may 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
10 may 2022 | 37,20 | 37,20 | 35,80 | 35,80 | 35,80 | 50 |
09 may 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
06 may 2022 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
05 may 2022 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
04 may 2022 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
03 may 2022 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
02 may 2022 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
29 abr 2022 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
28 abr 2022 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
27 abr 2022 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
26 abr 2022 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
25 abr 2022 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
22 abr 2022 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
21 abr 2022 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
20 abr 2022 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
19 abr 2022 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
14 abr 2022 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
13 abr 2022 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
12 abr 2022 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
11 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
08 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
07 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
06 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
05 abr 2022 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
04 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
01 abr 2022 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
31 mar 2022 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
30 mar 2022 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
30 mar 2022 | 188 Dividendo | |||||
29 mar 2022 | 46,00 | 46,00 | 46,00 | 46,00 | -142,00 | - |
28 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
25 mar 2022 | 48,00 | 49,40 | 48,00 | 49,40 | -152,50 | 75 |
24 mar 2022 | 47,20 | 47,20 | 47,20 | 47,20 | -145,70 | - |
23 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
22 mar 2022 | 44,80 | 44,80 | 44,80 | 44,80 | -138,30 | - |
21 mar 2022 | 46,00 | 46,00 | 46,00 | 46,00 | -142,00 | - |
18 mar 2022 | 44,80 | 44,80 | 44,80 | 44,80 | -138,30 | - |
17 mar 2022 | 43,80 | 43,80 | 43,80 | 43,80 | -135,21 | - |
16 mar 2022 | 42,20 | 42,20 | 42,20 | 42,20 | -130,27 | - |
15 mar 2022 | 41,20 | 41,20 | 41,20 | 41,20 | -127,18 | - |
14 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
11 mar 2022 | 46,60 | 46,60 | 46,60 | 46,60 | -143,85 | - |
10 mar 2022 | 46,80 | 46,80 | 46,80 | 46,80 | -144,47 | - |
09 mar 2022 | 46,80 | 46,80 | 46,80 | 46,80 | -144,47 | - |
08 mar 2022 | 47,20 | 47,20 | 47,20 | 47,20 | -145,70 | - |
07 mar 2022 | 49,60 | 49,60 | 49,60 | 49,60 | -153,11 | - |
04 mar 2022 | 47,00 | 47,00 | 47,00 | 47,00 | -145,09 | - |
03 mar 2022 | 47,80 | 47,80 | 47,80 | 47,80 | -147,56 | - |
02 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
01 mar 2022 | 44,20 | 44,20 | 44,20 | 44,20 | -136,44 | - |
28 feb 2022 | 43,60 | 43,60 | 43,60 | 43,60 | -134,59 | - |
25 feb 2022 | 41,80 | 41,80 | 41,80 | 41,80 | -129,03 | - |
24 feb 2022 | 43,00 | 43,00 | 43,00 | 43,00 | -132,74 | - |
23 feb 2022 | 41,40 | 41,40 | 41,40 | 41,40 | -127,80 | - |
22 feb 2022 | 41,00 | 41,00 | 41,00 | 41,00 | -126,57 | - |
21 feb 2022 | 41,20 | 41,20 | 41,20 | 41,20 | -127,18 | - |
18 feb 2022 | 41,00 | 41,00 | 41,00 | 41,00 | -126,57 | - |
17 feb 2022 | 40,20 | 40,20 | 40,20 | 40,20 | -124,10 | - |
16 feb 2022 | 40,40 | 40,40 | 40,40 | 40,40 | -124,71 | - |
15 feb 2022 | 41,80 | 41,80 | 41,80 | 41,80 | -129,03 | - |
14 feb 2022 | 42,60 | 42,60 | 42,60 | 42,60 | -131,50 | - |
11 feb 2022 | 41,00 | 41,00 | 41,00 | 41,00 | -126,57 | - |
10 feb 2022 | 41,20 | 41,20 | 41,20 | 41,20 | -127,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |