Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2022 | 47,93 | 48,45 | 47,00 | 48,23 | 48,23 | 3.430.700 |
16 may 2022 | 47,19 | 47,50 | 46,55 | 46,97 | 46,97 | 3.094.000 |
13 may 2022 | 47,52 | 48,15 | 47,09 | 47,59 | 47,59 | 2.857.300 |
12 may 2022 | 45,39 | 47,68 | 45,13 | 47,25 | 47,25 | 3.853.000 |
11 may 2022 | 46,71 | 47,11 | 45,33 | 45,38 | 45,38 | 3.157.900 |
10 may 2022 | 48,09 | 48,29 | 46,13 | 46,45 | 46,45 | 3.406.400 |
09 may 2022 | 46,99 | 47,98 | 46,43 | 47,51 | 47,51 | 4.130.900 |
06 may 2022 | 48,02 | 48,43 | 47,09 | 47,61 | 47,61 | 3.646.300 |
05 may 2022 | 51,26 | 51,56 | 48,70 | 49,09 | 49,09 | 3.514.500 |
04 may 2022 | 51,72 | 52,10 | 50,30 | 52,05 | 52,05 | 5.119.200 |
03 may 2022 | 52,26 | 52,33 | 51,04 | 51,95 | 51,95 | 3.655.800 |
02 may 2022 | 52,29 | 52,62 | 50,95 | 52,19 | 52,19 | 3.246.700 |
29 abr 2022 | 52,86 | 53,90 | 51,89 | 52,00 | 52,00 | 6.877.100 |
28 abr 2022 | 53,29 | 53,57 | 52,17 | 53,23 | 53,23 | 2.375.700 |
27 abr 2022 | 52,21 | 53,12 | 52,00 | 52,48 | 52,48 | 2.310.000 |
26 abr 2022 | 53,78 | 54,29 | 52,41 | 52,42 | 52,42 | 3.159.600 |
25 abr 2022 | 54,25 | 54,46 | 52,92 | 54,31 | 54,31 | 3.538.600 |
22 abr 2022 | 55,98 | 56,28 | 54,50 | 54,58 | 54,58 | 2.991.600 |
21 abr 2022 | 58,77 | 58,88 | 56,16 | 56,49 | 56,49 | 1.981.100 |
20 abr 2022 | 57,75 | 58,68 | 57,52 | 57,68 | 57,68 | 1.732.600 |
19 abr 2022 | 55,91 | 57,47 | 55,91 | 57,37 | 57,37 | 2.545.300 |
18 abr 2022 | 55,75 | 56,29 | 55,20 | 55,70 | 55,70 | 2.144.700 |
14 abr 2022 | 56,24 | 56,64 | 55,73 | 56,20 | 56,20 | 1.767.200 |
13 abr 2022 | 55,19 | 56,13 | 55,03 | 55,94 | 55,94 | 1.976.700 |
12 abr 2022 | 55,69 | 56,71 | 55,01 | 55,41 | 55,41 | 1.955.900 |
11 abr 2022 | 56,14 | 56,85 | 55,06 | 55,30 | 55,30 | 2.645.800 |
08 abr 2022 | 56,09 | 57,15 | 55,68 | 56,63 | 56,63 | 3.421.200 |
07 abr 2022 | 55,57 | 56,34 | 54,75 | 56,11 | 56,11 | 2.790.800 |
06 abr 2022 | 55,11 | 56,11 | 54,30 | 55,75 | 55,75 | 2.652.900 |
05 abr 2022 | 56,08 | 56,68 | 54,82 | 55,74 | 55,74 | 3.095.500 |
04 abr 2022 | 56,58 | 57,37 | 56,03 | 56,93 | 56,93 | 2.135.700 |
01 abr 2022 | 57,18 | 57,40 | 55,65 | 56,54 | 56,54 | 2.480.300 |
31 mar 2022 | 57,94 | 58,31 | 56,85 | 56,86 | 56,86 | 2.806.400 |
30 mar 2022 | 59,50 | 59,84 | 58,09 | 58,41 | 58,41 | 2.221.400 |
29 mar 2022 | 58,92 | 60,09 | 58,69 | 59,62 | 59,62 | 2.395.500 |
28 mar 2022 | 57,24 | 57,57 | 56,83 | 57,44 | 57,44 | 2.051.300 |
25 mar 2022 | 56,49 | 57,61 | 56,48 | 57,37 | 57,37 | 2.429.400 |
24 mar 2022 | 56,23 | 56,56 | 55,80 | 56,24 | 56,24 | 1.671.600 |
23 mar 2022 | 56,35 | 56,74 | 55,56 | 55,64 | 55,64 | 3.012.200 |
22 mar 2022 | 57,19 | 57,78 | 56,40 | 56,71 | 56,71 | 3.852.600 |
21 mar 2022 | 57,50 | 57,62 | 56,19 | 56,46 | 56,46 | 4.193.400 |
18 mar 2022 | 56,90 | 57,64 | 56,09 | 57,49 | 57,49 | 6.411.100 |
17 mar 2022 | 55,97 | 57,47 | 55,88 | 57,23 | 57,23 | 3.951.100 |
16 mar 2022 | 55,98 | 57,81 | 55,38 | 56,65 | 56,65 | 4.384.200 |
15 mar 2022 | 54,27 | 55,22 | 54,07 | 55,03 | 55,03 | 3.458.300 |
14 mar 2022 | 53,99 | 55,08 | 53,57 | 53,91 | 53,91 | 4.380.500 |
11 mar 2022 | 54,10 | 54,75 | 53,18 | 53,50 | 53,50 | 4.160.500 |
10 mar 2022 | 52,56 | 53,54 | 52,36 | 53,42 | 53,42 | 2.721.100 |
09 mar 2022 | 53,11 | 54,06 | 52,81 | 53,49 | 53,49 | 4.174.500 |
09 mar 2022 | 0.5 Dividendo | |||||
08 mar 2022 | 52,08 | 54,10 | 51,02 | 51,95 | 51,45 | 5.024.200 |
07 mar 2022 | 55,63 | 55,92 | 51,76 | 51,78 | 51,28 | 5.211.100 |
04 mar 2022 | 55,71 | 55,93 | 53,50 | 54,93 | 54,40 | 4.016.300 |
03 mar 2022 | 57,20 | 57,42 | 55,73 | 56,19 | 55,65 | 2.777.800 |
02 mar 2022 | 55,72 | 57,45 | 55,48 | 57,18 | 56,63 | 2.842.400 |
01 mar 2022 | 57,78 | 57,93 | 55,31 | 55,51 | 54,98 | 3.999.500 |
28 feb 2022 | 57,80 | 58,65 | 57,27 | 58,02 | 57,46 | 3.822.900 |
25 feb 2022 | 57,97 | 59,09 | 57,61 | 58,64 | 58,08 | 2.830.100 |
24 feb 2022 | 55,76 | 57,68 | 55,71 | 57,64 | 57,09 | 3.446.900 |
23 feb 2022 | 58,46 | 58,63 | 57,02 | 57,12 | 56,57 | 2.521.100 |
22 feb 2022 | 58,74 | 59,38 | 57,93 | 58,16 | 57,60 | 2.831.800 |
18 feb 2022 | 59,28 | 59,87 | 58,76 | 59,17 | 58,60 | 2.913.400 |
17 feb 2022 | 60,63 | 61,13 | 59,13 | 59,15 | 58,58 | 2.430.300 |
16 feb 2022 | 61,38 | 61,80 | 60,71 | 60,95 | 60,36 | 2.606.200 |
15 feb 2022 | 60,94 | 62,05 | 60,75 | 61,57 | 60,98 | 3.320.000 |
14 feb 2022 | 60,66 | 61,22 | 59,82 | 59,89 | 59,31 | 3.601.700 |
11 feb 2022 | 62,36 | 62,67 | 60,53 | 60,74 | 60,16 | 3.481.800 |
10 feb 2022 | 63,50 | 64,32 | 62,40 | 62,58 | 61,98 | 3.998.400 |
09 feb 2022 | 63,57 | 64,74 | 63,51 | 64,37 | 63,75 | 3.098.800 |
08 feb 2022 | 62,69 | 63,30 | 62,31 | 62,99 | 62,38 | 2.864.800 |
07 feb 2022 | 64,39 | 64,68 | 62,50 | 62,81 | 62,21 | 3.107.300 |
04 feb 2022 | 63,35 | 63,66 | 62,55 | 63,12 | 62,51 | 3.340.300 |
03 feb 2022 | 64,30 | 65,19 | 63,58 | 63,66 | 63,05 | 3.118.100 |
02 feb 2022 | 66,54 | 66,96 | 64,15 | 65,34 | 64,71 | 4.370.300 |
01 feb 2022 | 65,41 | 66,24 | 64,85 | 65,97 | 65,34 | 4.125.100 |
31 ene 2022 | 62,01 | 65,36 | 61,98 | 65,21 | 64,58 | 5.066.200 |
28 ene 2022 | 65,18 | 65,50 | 61,49 | 62,96 | 62,35 | 8.682.100 |
27 ene 2022 | 68,48 | 69,48 | 66,72 | 67,35 | 66,70 | 4.738.600 |
26 ene 2022 | 67,62 | 68,52 | 65,74 | 66,50 | 65,86 | 3.690.200 |
25 ene 2022 | 66,47 | 67,19 | 65,44 | 66,51 | 65,87 | 6.260.800 |
24 ene 2022 | 66,58 | 68,75 | 65,78 | 68,00 | 67,35 | 6.291.500 |
21 ene 2022 | 66,50 | 68,98 | 65,50 | 68,00 | 67,35 | 5.209.200 |
20 ene 2022 | 69,50 | 70,08 | 66,52 | 66,63 | 65,99 | 6.370.000 |
19 ene 2022 | 71,53 | 72,31 | 70,31 | 70,41 | 69,73 | 2.438.200 |
18 ene 2022 | 71,36 | 72,21 | 70,52 | 71,11 | 70,43 | 2.494.000 |
14 ene 2022 | 71,25 | 72,29 | 69,77 | 72,25 | 71,55 | 1.825.900 |
13 ene 2022 | 72,26 | 72,92 | 71,82 | 72,24 | 71,54 | 1.525.500 |
12 ene 2022 | 72,38 | 72,81 | 71,00 | 71,81 | 71,12 | 1.536.100 |
11 ene 2022 | 71,29 | 72,10 | 70,35 | 71,85 | 71,16 | 2.045.800 |
10 ene 2022 | 71,71 | 71,80 | 69,61 | 71,04 | 70,36 | 2.729.200 |
07 ene 2022 | 71,34 | 73,00 | 71,20 | 72,49 | 71,79 | 2.962.800 |
06 ene 2022 | 72,97 | 73,41 | 70,75 | 71,86 | 71,17 | 2.800.100 |
05 ene 2022 | 76,11 | 76,61 | 74,08 | 74,19 | 73,48 | 1.856.500 |
04 ene 2022 | 74,14 | 76,42 | 73,94 | 75,76 | 75,03 | 1.642.700 |
03 ene 2022 | 73,72 | 73,93 | 72,98 | 73,71 | 73,00 | 1.910.900 |
31 dic 2021 | 73,06 | 73,50 | 72,60 | 73,22 | 72,52 | 1.115.800 |
30 dic 2021 | 72,41 | 73,66 | 72,41 | 73,19 | 72,49 | 1.107.400 |
29 dic 2021 | 71,89 | 72,94 | 71,64 | 72,39 | 71,69 | 1.457.700 |
28 dic 2021 | 71,05 | 72,17 | 70,98 | 71,70 | 71,01 | 1.178.000 |
27 dic 2021 | 69,64 | 71,12 | 69,55 | 71,08 | 70,40 | 1.588.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |