Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 may 2022 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
26 may 2022 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
25 may 2022 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
24 may 2022 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
23 may 2022 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
20 may 2022 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
19 may 2022 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
18 may 2022 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
17 may 2022 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
16 may 2022 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
13 may 2022 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
12 may 2022 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
11 may 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
10 may 2022 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
09 may 2022 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
06 may 2022 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
05 may 2022 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
04 may 2022 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
03 may 2022 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
02 may 2022 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
29 abr 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
28 abr 2022 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
27 abr 2022 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
26 abr 2022 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
25 abr 2022 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
22 abr 2022 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
21 abr 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
20 abr 2022 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
19 abr 2022 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
18 abr 2022 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
14 abr 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
13 abr 2022 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
12 abr 2022 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
11 abr 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
08 abr 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
07 abr 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
06 abr 2022 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
05 abr 2022 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
04 abr 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
01 abr 2022 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
31 mar 2022 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
30 mar 2022 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
29 mar 2022 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
28 mar 2022 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
25 mar 2022 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
24 mar 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
23 mar 2022 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
22 mar 2022 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
21 mar 2022 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
18 mar 2022 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
17 mar 2022 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
16 mar 2022 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
15 mar 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
14 mar 2022 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
11 mar 2022 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
10 mar 2022 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
09 mar 2022 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
08 mar 2022 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
07 mar 2022 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
04 mar 2022 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
03 mar 2022 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
02 mar 2022 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
01 mar 2022 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
28 feb 2022 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
25 feb 2022 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
24 feb 2022 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
23 feb 2022 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
22 feb 2022 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
18 feb 2022 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
17 feb 2022 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
16 feb 2022 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
15 feb 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
14 feb 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
11 feb 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
10 feb 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
09 feb 2022 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
08 feb 2022 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
07 feb 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
04 feb 2022 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
03 feb 2022 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
02 feb 2022 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
01 feb 2022 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
31 ene 2022 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
28 ene 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
27 ene 2022 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
26 ene 2022 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
25 ene 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
24 ene 2022 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
21 ene 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
20 ene 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
19 ene 2022 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
18 ene 2022 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
14 ene 2022 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
13 ene 2022 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
12 ene 2022 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
11 ene 2022 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
10 ene 2022 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
07 ene 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
06 ene 2022 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
05 ene 2022 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
*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. |