Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | - | - | - | - | - | - |
24 jun 2022 | 72,05 | 72,05 | 72,05 | 72,05 | 72,05 | - |
23 jun 2022 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
22 jun 2022 | 69,14 | 69,14 | 69,14 | 69,14 | 69,14 | - |
21 jun 2022 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
17 jun 2022 | 67,80 | 67,80 | 67,80 | 67,80 | 67,80 | - |
16 jun 2022 | 67,57 | 67,57 | 67,57 | 67,57 | 67,57 | - |
15 jun 2022 | 69,89 | 69,89 | 69,89 | 69,89 | 69,89 | - |
14 jun 2022 | 68,83 | 68,83 | 68,83 | 68,83 | 68,83 | - |
13 jun 2022 | 69,07 | 69,07 | 69,07 | 69,07 | 69,07 | - |
10 jun 2022 | 71,93 | 71,93 | 71,93 | 71,93 | 71,93 | - |
09 jun 2022 | 74,13 | 74,13 | 74,13 | 74,13 | 74,13 | - |
08 jun 2022 | 75,97 | 75,97 | 75,97 | 75,97 | 75,97 | - |
07 jun 2022 | 76,77 | 76,77 | 76,77 | 76,77 | 76,77 | - |
06 jun 2022 | 76,01 | 76,01 | 76,01 | 76,01 | 76,01 | - |
03 jun 2022 | 75,78 | 75,78 | 75,78 | 75,78 | 75,78 | - |
02 jun 2022 | 77,07 | 77,07 | 77,07 | 77,07 | 77,07 | - |
01 jun 2022 | 75,56 | 75,56 | 75,56 | 75,56 | 75,56 | - |
31 may 2022 | 76,14 | 76,14 | 76,14 | 76,14 | 76,14 | - |
27 may 2022 | 76,66 | 76,66 | 76,66 | 76,66 | 76,66 | - |
26 may 2022 | 74,76 | 74,76 | 74,76 | 74,76 | 74,76 | - |
25 may 2022 | 73,26 | 73,26 | 73,26 | 73,26 | 73,26 | - |
24 may 2022 | 72,52 | 72,52 | 72,52 | 72,52 | 72,52 | - |
23 may 2022 | 73,25 | 73,25 | 73,25 | 73,25 | 73,25 | - |
20 may 2022 | 71,94 | 71,94 | 71,94 | 71,94 | 71,94 | - |
19 may 2022 | 71,92 | 71,92 | 71,92 | 71,92 | 71,92 | - |
18 may 2022 | 72,25 | 72,25 | 72,25 | 72,25 | 72,25 | - |
17 may 2022 | 75,29 | 75,29 | 75,29 | 75,29 | 75,29 | - |
16 may 2022 | 73,80 | 73,80 | 73,80 | 73,80 | 73,80 | - |
13 may 2022 | 74,18 | 74,18 | 74,18 | 74,18 | 74,18 | - |
12 may 2022 | 72,33 | 72,33 | 72,33 | 72,33 | 72,33 | - |
11 may 2022 | 72,33 | 72,33 | 72,33 | 72,33 | 72,33 | - |
10 may 2022 | 73,61 | 73,61 | 73,61 | 73,61 | 73,61 | - |
09 may 2022 | 73,42 | 73,42 | 73,42 | 73,42 | 73,42 | - |
06 may 2022 | 75,99 | 75,99 | 75,99 | 75,99 | 75,99 | - |
05 may 2022 | 76,52 | 76,52 | 76,52 | 76,52 | 76,52 | - |
04 may 2022 | 79,45 | 79,45 | 79,45 | 79,45 | 79,45 | - |
03 may 2022 | 77,16 | 77,16 | 77,16 | 77,16 | 77,16 | - |
02 may 2022 | 76,85 | 76,85 | 76,85 | 76,85 | 76,85 | - |
29 abr 2022 | 76,37 | 76,37 | 76,37 | 76,37 | 76,37 | - |
28 abr 2022 | 79,26 | 79,26 | 79,26 | 79,26 | 79,26 | - |
27 abr 2022 | 77,33 | 77,33 | 77,33 | 77,33 | 77,33 | - |
26 abr 2022 | 77,19 | 77,19 | 77,19 | 77,19 | 77,19 | - |
25 abr 2022 | 79,48 | 79,48 | 79,48 | 79,48 | 79,48 | - |
22 abr 2022 | 78,96 | 78,96 | 78,96 | 78,96 | 78,96 | - |
21 abr 2022 | 81,20 | 81,20 | 81,20 | 81,20 | 81,20 | - |
20 abr 2022 | 82,50 | 82,50 | 82,50 | 82,50 | 82,50 | - |
19 abr 2022 | 82,65 | 82,65 | 82,65 | 82,65 | 82,65 | - |
18 abr 2022 | 81,28 | 81,28 | 81,28 | 81,28 | 81,28 | - |
14 abr 2022 | 81,38 | 81,38 | 81,38 | 81,38 | 81,38 | - |
13 abr 2022 | 82,44 | 82,44 | 82,44 | 82,44 | 82,44 | - |
12 abr 2022 | 81,44 | 81,44 | 81,44 | 81,44 | 81,44 | - |
11 abr 2022 | 81,72 | 81,72 | 81,72 | 81,72 | 81,72 | - |
08 abr 2022 | 83,10 | 83,10 | 83,10 | 83,10 | 83,10 | - |
07 abr 2022 | 83,37 | 83,37 | 83,37 | 83,37 | 83,37 | - |
06 abr 2022 | 83,03 | 83,03 | 83,03 | 83,03 | 83,03 | - |
05 abr 2022 | 83,93 | 83,93 | 83,93 | 83,93 | 83,93 | - |
04 abr 2022 | 85,08 | 85,08 | 85,08 | 85,08 | 85,08 | - |
01 abr 2022 | 84,32 | 84,32 | 84,32 | 84,32 | 84,32 | - |
31 mar 2022 | 84,01 | 84,01 | 84,01 | 84,01 | 84,01 | - |
30 mar 2022 | 85,34 | 85,34 | 85,34 | 85,34 | 85,34 | - |
29 mar 2022 | 85,93 | 85,93 | 85,93 | 85,93 | 85,93 | - |
28 mar 2022 | 84,80 | 84,80 | 84,80 | 84,80 | 84,80 | - |
25 mar 2022 | 84,13 | 84,13 | 84,13 | 84,13 | 84,13 | - |
24 mar 2022 | 83,80 | 83,80 | 83,80 | 83,80 | 83,80 | - |
23 mar 2022 | 82,59 | 82,59 | 82,59 | 82,59 | 82,59 | - |
22 mar 2022 | 83,61 | 83,61 | 83,61 | 83,61 | 83,61 | - |
22 mar 2022 | 0.236 Dividendo | |||||
21 mar 2022 | 82,83 | 82,83 | 82,83 | 82,83 | 82,59 | - |
18 mar 2022 | 82,93 | 82,93 | 82,93 | 82,93 | 82,69 | - |
17 mar 2022 | 81,88 | 81,88 | 81,88 | 81,88 | 81,65 | - |
16 mar 2022 | 80,81 | 80,81 | 80,81 | 80,81 | 80,58 | - |
15 mar 2022 | 78,91 | 78,91 | 78,91 | 78,91 | 78,69 | - |
14 mar 2022 | 77,24 | 77,24 | 77,24 | 77,24 | 77,02 | - |
11 mar 2022 | 77,90 | 77,90 | 77,90 | 77,90 | 77,68 | - |
10 mar 2022 | 79,01 | 79,01 | 79,01 | 79,01 | 78,78 | - |
09 mar 2022 | 79,39 | 79,39 | 79,39 | 79,39 | 79,16 | - |
08 mar 2022 | 77,31 | 77,31 | 77,31 | 77,31 | 77,09 | - |
07 mar 2022 | 77,84 | 77,84 | 77,84 | 77,84 | 77,62 | - |
04 mar 2022 | 80,29 | 80,29 | 80,29 | 80,29 | 80,06 | - |
03 mar 2022 | 81,02 | 81,02 | 81,02 | 81,02 | 80,79 | - |
02 mar 2022 | 81,60 | 81,60 | 81,60 | 81,60 | 81,37 | - |
01 mar 2022 | 80,14 | 80,14 | 80,14 | 80,14 | 79,91 | - |
28 feb 2022 | 81,39 | 81,39 | 81,39 | 81,39 | 81,16 | - |
25 feb 2022 | 81,52 | 81,52 | 81,52 | 81,52 | 81,29 | - |
24 feb 2022 | 79,75 | 79,75 | 79,75 | 79,75 | 79,52 | - |
23 feb 2022 | 78,42 | 78,42 | 78,42 | 78,42 | 78,20 | - |
22 feb 2022 | 79,95 | 79,95 | 79,95 | 79,95 | 79,72 | - |
18 feb 2022 | 80,80 | 80,80 | 80,80 | 80,80 | 80,57 | - |
17 feb 2022 | 81,45 | 81,45 | 81,45 | 81,45 | 81,22 | - |
16 feb 2022 | 83,29 | 83,29 | 83,29 | 83,29 | 83,05 | - |
15 feb 2022 | 83,28 | 83,28 | 83,28 | 83,28 | 83,04 | - |
14 feb 2022 | 81,90 | 81,90 | 81,90 | 81,90 | 81,67 | - |
11 feb 2022 | 82,20 | 82,20 | 82,20 | 82,20 | 81,97 | - |
10 feb 2022 | 83,86 | 83,86 | 83,86 | 83,86 | 83,62 | - |
09 feb 2022 | 85,38 | 85,38 | 85,38 | 85,38 | 85,14 | - |
08 feb 2022 | 84,06 | 84,06 | 84,06 | 84,06 | 83,82 | - |
07 feb 2022 | 83,36 | 83,36 | 83,36 | 83,36 | 83,12 | - |
04 feb 2022 | 83,64 | 83,64 | 83,64 | 83,64 | 83,40 | - |
03 feb 2022 | 83,04 | 83,04 | 83,04 | 83,04 | 82,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |