Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jul 2022 | 11.33 | 11.61 | 11.35 | 11.60 | 11.60 | 38,729,672 |
06 jul 2022 | 11.15 | 11.27 | 10.84 | 11.06 | 11.06 | 71,065,700 |
05 jul 2022 | 11.05 | 11.21 | 10.61 | 11.20 | 11.20 | 87,269,800 |
01 jul 2022 | 11.10 | 11.50 | 10.99 | 11.32 | 11.32 | 54,290,200 |
30 jun 2022 | 11.24 | 11.36 | 10.93 | 11.13 | 11.13 | 59,238,200 |
29 jun 2022 | 11.74 | 11.76 | 11.38 | 11.52 | 11.52 | 39,474,200 |
28 jun 2022 | 12.14 | 12.44 | 11.80 | 11.81 | 11.81 | 45,866,900 |
27 jun 2022 | 12.12 | 12.18 | 11.90 | 12.04 | 12.04 | 44,009,900 |
24 jun 2022 | 11.65 | 12.12 | 11.57 | 12.01 | 12.01 | 55,457,600 |
23 jun 2022 | 11.50 | 11.58 | 11.25 | 11.56 | 11.56 | 53,655,000 |
22 jun 2022 | 11.26 | 11.68 | 11.21 | 11.48 | 11.48 | 46,098,900 |
21 jun 2022 | 11.55 | 11.66 | 11.35 | 11.46 | 11.46 | 66,283,400 |
17 jun 2022 | 11.24 | 11.44 | 10.90 | 11.23 | 11.23 | 80,166,800 |
16 jun 2022 | 11.80 | 11.91 | 11.12 | 11.25 | 11.25 | 80,380,100 |
15 jun 2022 | 12.22 | 12.42 | 12.00 | 12.27 | 12.27 | 70,393,200 |
14 jun 2022 | 11.99 | 12.42 | 11.91 | 12.20 | 12.20 | 82,369,300 |
13 jun 2022 | 12.30 | 12.38 | 11.74 | 11.81 | 11.81 | 80,676,300 |
10 jun 2022 | 13.00 | 13.21 | 12.63 | 12.75 | 12.75 | 55,644,400 |
09 jun 2022 | 13.51 | 13.59 | 13.28 | 13.28 | 13.28 | 30,468,000 |
08 jun 2022 | 13.63 | 13.85 | 13.44 | 13.53 | 13.53 | 39,441,900 |
07 jun 2022 | 13.26 | 13.77 | 13.19 | 13.74 | 13.74 | 38,940,300 |
06 jun 2022 | 13.74 | 13.74 | 13.38 | 13.46 | 13.46 | 37,711,100 |
03 jun 2022 | 13.63 | 13.78 | 13.36 | 13.50 | 13.50 | 43,574,400 |
02 jun 2022 | 13.64 | 13.96 | 13.60 | 13.89 | 13.89 | 42,979,700 |
01 jun 2022 | 13.88 | 13.97 | 13.40 | 13.55 | 13.55 | 50,726,200 |
31 may 2022 | 13.68 | 13.82 | 13.35 | 13.68 | 13.68 | 79,689,900 |
27 may 2022 | 13.26 | 13.63 | 13.24 | 13.63 | 13.63 | 54,195,700 |
26 may 2022 | 12.80 | 13.20 | 12.79 | 13.12 | 13.12 | 45,709,200 |
25 may 2022 | 12.33 | 12.81 | 12.32 | 12.71 | 12.71 | 41,193,100 |
24 may 2022 | 12.60 | 12.68 | 12.27 | 12.42 | 12.42 | 51,082,800 |
23 may 2022 | 12.64 | 12.95 | 12.50 | 12.83 | 12.83 | 51,929,600 |
20 may 2022 | 13.05 | 13.12 | 12.07 | 12.50 | 12.50 | 78,183,400 |
19 may 2022 | 12.64 | 13.12 | 12.63 | 12.85 | 12.85 | 58,459,600 |
18 may 2022 | 13.25 | 13.36 | 12.71 | 12.78 | 12.78 | 68,362,500 |
17 may 2022 | 13.34 | 13.53 | 13.16 | 13.53 | 13.53 | 50,891,400 |
16 may 2022 | 13.49 | 13.52 | 12.98 | 13.05 | 13.05 | 65,055,400 |
13 may 2022 | 12.88 | 13.63 | 12.87 | 13.50 | 13.50 | 78,944,200 |
12 may 2022 | 12.21 | 12.80 | 12.15 | 12.44 | 12.44 | 113,203,900 |
11 may 2022 | 13.20 | 13.62 | 12.79 | 12.83 | 12.83 | 71,644,900 |
10 may 2022 | 13.80 | 13.84 | 13.02 | 13.35 | 13.35 | 75,506,700 |
09 may 2022 | 13.85 | 14.17 | 13.31 | 13.37 | 13.37 | 71,242,000 |
06 may 2022 | 14.46 | 14.60 | 14.00 | 14.21 | 14.21 | 66,622,200 |
05 may 2022 | 14.82 | 14.82 | 14.34 | 14.53 | 14.53 | 57,889,200 |
04 may 2022 | 14.51 | 15.00 | 14.26 | 14.98 | 14.98 | 59,774,900 |
03 may 2022 | 14.31 | 14.75 | 14.20 | 14.56 | 14.56 | 55,734,200 |
02 may 2022 | 14.02 | 14.29 | 13.82 | 14.27 | 14.27 | 64,734,000 |
29 abr 2022 | 14.59 | 14.97 | 14.10 | 14.16 | 14.16 | 83,184,900 |
28 abr 2022 | 14.91 | 14.99 | 13.90 | 14.62 | 14.62 | 131,556,500 |
27 abr 2022 | 14.79 | 15.10 | 14.60 | 14.85 | 14.85 | 65,847,900 |
26 abr 2022 | 15.10 | 15.14 | 14.67 | 14.71 | 14.71 | 60,345,300 |
25 abr 2022 | 14.91 | 15.20 | 14.62 | 15.19 | 15.19 | 58,361,400 |
25 abr 2022 | 0.1 Dividendo | |||||
22 abr 2022 | 15.55 | 15.64 | 15.00 | 15.13 | 15.03 | 56,193,700 |
21 abr 2022 | 16.48 | 16.57 | 15.61 | 15.70 | 15.60 | 49,898,500 |
20 abr 2022 | 16.23 | 16.55 | 16.01 | 16.05 | 15.94 | 47,351,500 |
19 abr 2022 | 15.74 | 16.23 | 15.74 | 16.15 | 16.04 | 55,398,300 |
18 abr 2022 | 15.37 | 15.79 | 15.37 | 15.67 | 15.57 | 40,205,800 |
14 abr 2022 | 15.50 | 15.76 | 15.46 | 15.48 | 15.38 | 39,312,900 |
13 abr 2022 | 15.31 | 15.55 | 15.22 | 15.51 | 15.41 | 51,871,800 |
12 abr 2022 | 15.50 | 15.72 | 15.28 | 15.36 | 15.26 | 49,138,700 |
11 abr 2022 | 14.89 | 15.77 | 14.89 | 15.28 | 15.18 | 66,117,100 |
08 abr 2022 | 14.94 | 15.44 | 14.81 | 15.05 | 14.95 | 75,085,800 |
07 abr 2022 | 15.07 | 15.21 | 14.56 | 14.96 | 14.86 | 101,229,100 |
06 abr 2022 | 15.60 | 15.80 | 15.18 | 15.39 | 15.29 | 102,881,600 |
05 abr 2022 | 16.46 | 16.62 | 15.81 | 15.82 | 15.72 | 91,708,000 |
04 abr 2022 | 16.66 | 16.73 | 16.36 | 16.66 | 16.55 | 51,146,500 |
01 abr 2022 | 17.01 | 17.15 | 16.34 | 16.65 | 16.54 | 64,695,700 |
31 mar 2022 | 17.20 | 17.35 | 16.50 | 16.91 | 16.80 | 52,529,400 |
30 mar 2022 | 17.52 | 17.66 | 17.20 | 17.27 | 17.16 | 57,853,400 |
29 mar 2022 | 17.01 | 17.80 | 17.01 | 17.75 | 17.63 | 90,676,900 |
28 mar 2022 | 16.55 | 16.68 | 16.28 | 16.67 | 16.56 | 54,634,400 |
25 mar 2022 | 16.74 | 16.78 | 16.34 | 16.47 | 16.36 | 62,023,100 |
24 mar 2022 | 16.74 | 16.98 | 16.64 | 16.83 | 16.72 | 56,314,200 |
23 mar 2022 | 16.82 | 17.05 | 16.57 | 16.68 | 16.57 | 63,296,800 |
22 mar 2022 | 16.72 | 17.31 | 16.70 | 17.09 | 16.98 | 77,647,100 |
21 mar 2022 | 16.87 | 17.11 | 16.33 | 16.48 | 16.37 | 72,583,600 |
18 mar 2022 | 16.42 | 16.90 | 16.28 | 16.86 | 16.75 | 89,144,000 |
17 mar 2022 | 16.23 | 16.58 | 16.16 | 16.58 | 16.47 | 58,500,200 |
16 mar 2022 | 16.47 | 16.63 | 16.06 | 16.58 | 16.47 | 82,677,600 |
15 mar 2022 | 15.77 | 16.14 | 15.53 | 16.06 | 15.95 | 65,263,700 |
14 mar 2022 | 16.09 | 16.23 | 15.51 | 15.74 | 15.64 | 66,341,700 |
11 mar 2022 | 16.40 | 16.48 | 16.01 | 16.04 | 15.93 | 54,985,900 |
10 mar 2022 | 16.11 | 16.41 | 15.76 | 16.33 | 16.22 | 72,992,600 |
09 mar 2022 | 16.65 | 16.83 | 16.28 | 16.37 | 16.26 | 62,846,700 |
08 mar 2022 | 16.06 | 16.72 | 15.77 | 16.03 | 15.92 | 101,020,300 |
07 mar 2022 | 16.84 | 16.90 | 15.97 | 15.97 | 15.86 | 87,999,200 |
04 mar 2022 | 17.35 | 17.39 | 16.64 | 16.85 | 16.74 | 91,304,000 |
03 mar 2022 | 18.25 | 18.25 | 17.44 | 17.60 | 17.48 | 95,395,500 |
02 mar 2022 | 17.50 | 18.25 | 17.30 | 18.10 | 17.98 | 138,638,200 |
01 mar 2022 | 17.41 | 17.41 | 16.45 | 16.70 | 16.59 | 94,819,500 |
28 feb 2022 | 17.34 | 17.68 | 17.21 | 17.56 | 17.44 | 82,367,800 |
25 feb 2022 | 17.25 | 17.90 | 17.12 | 17.83 | 17.71 | 78,888,000 |
24 feb 2022 | 15.99 | 17.19 | 15.96 | 17.15 | 17.04 | 110,443,900 |
23 feb 2022 | 17.50 | 17.73 | 16.88 | 16.95 | 16.84 | 79,855,400 |
22 feb 2022 | 17.67 | 17.76 | 17.07 | 17.29 | 17.18 | 98,550,700 |
18 feb 2022 | 17.60 | 18.48 | 17.57 | 18.04 | 17.92 | 106,404,200 |
17 feb 2022 | 17.86 | 17.94 | 17.50 | 17.54 | 17.42 | 55,368,600 |
16 feb 2022 | 17.89 | 18.21 | 17.74 | 18.01 | 17.89 | 57,442,100 |
15 feb 2022 | 17.80 | 18.13 | 17.72 | 18.08 | 17.96 | 65,883,300 |
14 feb 2022 | 17.51 | 17.73 | 17.29 | 17.46 | 17.34 | 78,625,000 |
*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. |