Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 38.92 | 39.63 | 38.91 | 39.57 | 39.57 | 26,686,300 |
23 jun 2022 | 38.93 | 39.20 | 38.47 | 39.11 | 39.11 | 26,629,300 |
22 jun 2022 | 38.34 | 39.33 | 38.18 | 38.90 | 38.90 | 26,817,800 |
21 jun 2022 | 38.99 | 39.30 | 38.28 | 38.48 | 38.48 | 29,169,000 |
17 jun 2022 | 37.91 | 38.81 | 37.91 | 38.71 | 38.71 | 52,005,600 |
16 jun 2022 | 39.50 | 39.53 | 37.56 | 37.91 | 37.91 | 36,040,400 |
15 jun 2022 | 40.33 | 40.92 | 39.71 | 40.13 | 40.13 | 31,767,000 |
14 jun 2022 | 40.46 | 40.96 | 39.62 | 39.84 | 39.84 | 23,707,000 |
13 jun 2022 | 41.05 | 41.19 | 40.07 | 40.20 | 40.20 | 32,051,100 |
10 jun 2022 | 41.82 | 42.02 | 41.52 | 41.63 | 41.63 | 21,302,200 |
09 jun 2022 | 42.75 | 43.06 | 42.16 | 42.18 | 42.18 | 21,662,300 |
08 jun 2022 | 42.52 | 43.43 | 42.42 | 42.84 | 42.84 | 17,198,800 |
07 jun 2022 | 41.95 | 42.71 | 41.73 | 42.63 | 42.63 | 14,485,000 |
06 jun 2022 | 43.10 | 43.33 | 42.01 | 42.28 | 42.28 | 20,144,500 |
03 jun 2022 | 43.67 | 43.78 | 42.81 | 42.93 | 42.93 | 19,670,400 |
02 jun 2022 | 43.56 | 43.84 | 42.99 | 43.80 | 43.80 | 16,742,800 |
01 jun 2022 | 44.55 | 44.56 | 43.47 | 43.93 | 43.93 | 17,980,700 |
31 may 2022 | 43.91 | 44.66 | 43.48 | 44.28 | 44.28 | 25,249,600 |
27 may 2022 | 44.13 | 44.64 | 43.98 | 44.16 | 44.16 | 18,073,500 |
26 may 2022 | 43.74 | 44.49 | 43.74 | 44.13 | 44.13 | 24,427,800 |
25 may 2022 | 43.02 | 43.89 | 42.75 | 43.70 | 43.70 | 16,583,300 |
24 may 2022 | 42.70 | 43.10 | 42.08 | 43.07 | 43.07 | 20,921,300 |
23 may 2022 | 42.67 | 43.10 | 42.04 | 42.88 | 42.88 | 20,260,400 |
20 may 2022 | 42.38 | 42.68 | 41.18 | 42.01 | 42.01 | 24,325,700 |
19 may 2022 | 41.92 | 42.43 | 41.80 | 42.02 | 42.02 | 17,423,700 |
18 may 2022 | 42.71 | 42.95 | 41.93 | 42.13 | 42.13 | 23,558,200 |
17 may 2022 | 42.08 | 42.91 | 41.93 | 42.84 | 42.84 | 18,435,500 |
16 may 2022 | 41.54 | 42.16 | 41.36 | 41.87 | 41.87 | 21,015,700 |
13 may 2022 | 41.06 | 41.90 | 41.05 | 41.48 | 41.48 | 29,684,100 |
12 may 2022 | 39.89 | 41.46 | 39.78 | 41.39 | 41.39 | 39,604,300 |
11 may 2022 | 40.37 | 40.80 | 39.61 | 39.84 | 39.84 | 31,757,000 |
10 may 2022 | 40.30 | 41.05 | 39.95 | 40.30 | 40.30 | 31,368,300 |
09 may 2022 | 40.00 | 40.39 | 39.59 | 39.76 | 39.76 | 36,675,600 |
06 may 2022 | 40.25 | 40.42 | 39.47 | 40.00 | 40.00 | 36,595,600 |
05 may 2022 | 41.13 | 41.60 | 40.04 | 40.38 | 40.38 | 30,240,500 |
04 may 2022 | 40.48 | 41.69 | 40.19 | 41.62 | 41.62 | 27,140,500 |
03 may 2022 | 40.75 | 40.78 | 39.97 | 40.37 | 40.37 | 24,371,300 |
02 may 2022 | 40.06 | 40.66 | 39.60 | 40.45 | 40.45 | 37,611,800 |
29 abr 2022 | 41.21 | 41.82 | 39.61 | 39.76 | 39.76 | 44,133,800 |
28 abr 2022 | 42.73 | 43.72 | 40.76 | 41.70 | 41.70 | 49,934,000 |
27 abr 2022 | 44.61 | 45.08 | 44.08 | 44.45 | 44.45 | 25,547,900 |
26 abr 2022 | 45.29 | 45.85 | 44.49 | 44.57 | 44.57 | 29,225,000 |
25 abr 2022 | 45.42 | 45.87 | 44.86 | 45.71 | 45.71 | 28,083,200 |
22 abr 2022 | 46.87 | 47.00 | 45.33 | 45.38 | 45.38 | 29,978,900 |
21 abr 2022 | 47.54 | 48.19 | 46.83 | 46.94 | 46.94 | 22,347,300 |
20 abr 2022 | 47.90 | 48.06 | 47.34 | 47.40 | 47.40 | 22,555,700 |
19 abr 2022 | 46.75 | 48.22 | 46.74 | 48.11 | 48.11 | 21,438,500 |
18 abr 2022 | 47.66 | 48.01 | 46.65 | 46.86 | 46.86 | 14,839,400 |
14 abr 2022 | 47.99 | 48.24 | 47.49 | 47.58 | 47.58 | 16,540,100 |
13 abr 2022 | 47.34 | 48.04 | 47.22 | 47.91 | 47.91 | 14,469,800 |
12 abr 2022 | 48.00 | 48.18 | 47.13 | 47.25 | 47.25 | 13,902,100 |
11 abr 2022 | 47.65 | 48.42 | 47.55 | 47.61 | 47.61 | 20,256,000 |
08 abr 2022 | 47.12 | 47.58 | 46.54 | 47.42 | 47.42 | 18,218,900 |
07 abr 2022 | 47.60 | 47.78 | 46.59 | 47.15 | 47.15 | 18,831,000 |
06 abr 2022 | 47.88 | 48.25 | 47.43 | 47.73 | 47.73 | 21,346,500 |
05 abr 2022 | 47.42 | 48.29 | 47.41 | 47.87 | 47.87 | 15,442,000 |
05 abr 2022 | 0.27 Dividendo | |||||
04 abr 2022 | 47.69 | 48.28 | 47.63 | 48.11 | 47.84 | 15,149,300 |
01 abr 2022 | 47.16 | 47.80 | 46.85 | 47.70 | 47.43 | 15,070,200 |
31 mar 2022 | 47.87 | 47.92 | 46.82 | 46.82 | 46.56 | 21,186,600 |
30 mar 2022 | 47.57 | 47.84 | 47.41 | 47.69 | 47.42 | 15,452,000 |
29 mar 2022 | 47.98 | 48.20 | 47.39 | 47.78 | 47.51 | 20,459,300 |
28 mar 2022 | 47.16 | 47.55 | 46.73 | 47.53 | 47.26 | 18,965,400 |
25 mar 2022 | 47.05 | 47.37 | 46.85 | 47.13 | 46.87 | 15,011,500 |
24 mar 2022 | 46.88 | 47.02 | 46.43 | 46.80 | 46.54 | 13,375,400 |
23 mar 2022 | 47.15 | 47.35 | 46.52 | 46.52 | 46.26 | 16,229,600 |
22 mar 2022 | 47.14 | 47.50 | 46.97 | 47.22 | 46.95 | 15,409,600 |
21 mar 2022 | 46.89 | 47.13 | 46.19 | 46.67 | 46.41 | 17,884,700 |
18 mar 2022 | 46.31 | 46.97 | 45.94 | 46.91 | 46.65 | 35,185,400 |
17 mar 2022 | 46.23 | 46.50 | 45.45 | 46.48 | 46.22 | 16,955,600 |
16 mar 2022 | 45.62 | 46.34 | 45.02 | 46.23 | 45.97 | 20,107,700 |
15 mar 2022 | 45.56 | 45.75 | 45.11 | 45.54 | 45.28 | 22,824,200 |
14 mar 2022 | 45.36 | 45.76 | 44.84 | 44.97 | 44.72 | 17,564,200 |
11 mar 2022 | 45.96 | 46.25 | 44.95 | 45.02 | 44.77 | 19,584,800 |
10 mar 2022 | 45.59 | 45.83 | 44.95 | 45.39 | 45.14 | 18,179,500 |
09 mar 2022 | 46.78 | 47.14 | 45.98 | 46.12 | 45.86 | 20,113,700 |
08 mar 2022 | 46.34 | 47.30 | 46.08 | 46.13 | 45.87 | 24,592,700 |
07 mar 2022 | 47.00 | 47.41 | 45.90 | 46.30 | 46.04 | 30,718,700 |
04 mar 2022 | 46.90 | 47.40 | 46.40 | 47.21 | 46.95 | 21,368,700 |
03 mar 2022 | 46.87 | 47.64 | 46.70 | 47.12 | 46.86 | 23,131,600 |
02 mar 2022 | 46.74 | 47.10 | 46.25 | 46.38 | 46.12 | 25,978,700 |
01 mar 2022 | 46.14 | 46.95 | 45.81 | 46.39 | 46.13 | 21,843,400 |
28 feb 2022 | 46.46 | 47.13 | 46.10 | 46.76 | 46.50 | 29,824,700 |
25 feb 2022 | 46.19 | 47.46 | 46.00 | 47.07 | 46.81 | 30,441,900 |
24 feb 2022 | 44.47 | 46.06 | 44.27 | 46.01 | 45.75 | 29,784,000 |
23 feb 2022 | 46.82 | 47.00 | 44.80 | 45.13 | 44.88 | 36,279,100 |
22 feb 2022 | 47.00 | 47.47 | 46.62 | 46.94 | 46.68 | 21,635,500 |
18 feb 2022 | 46.78 | 47.15 | 46.43 | 46.64 | 46.38 | 21,220,400 |
17 feb 2022 | 47.64 | 47.66 | 46.67 | 46.77 | 46.51 | 20,569,000 |
16 feb 2022 | 47.92 | 48.26 | 47.65 | 48.09 | 47.82 | 14,852,100 |
15 feb 2022 | 47.71 | 48.32 | 47.69 | 48.05 | 47.78 | 21,087,800 |
14 feb 2022 | 48.10 | 48.39 | 47.07 | 47.40 | 47.13 | 24,481,600 |
11 feb 2022 | 48.74 | 49.33 | 47.50 | 47.62 | 47.35 | 26,312,600 |
10 feb 2022 | 48.95 | 49.61 | 48.75 | 48.92 | 48.65 | 21,583,400 |
09 feb 2022 | 49.50 | 49.79 | 49.25 | 49.77 | 49.49 | 19,142,900 |
08 feb 2022 | 49.08 | 49.54 | 48.83 | 49.21 | 48.93 | 17,964,500 |
07 feb 2022 | 49.45 | 49.53 | 48.71 | 48.86 | 48.59 | 19,034,000 |
04 feb 2022 | 49.16 | 49.68 | 48.72 | 49.33 | 49.05 | 23,203,100 |
03 feb 2022 | 50.44 | 50.98 | 49.59 | 49.64 | 49.36 | 28,416,400 |
02 feb 2022 | 49.94 | 50.25 | 49.36 | 49.99 | 49.71 | 20,280,500 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |