Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2022 | 55.65 | 56.08 | 55.55 | 55.80 | 55.80 | 29,694 |
13 may 2022 | 55.21 | 55.54 | 54.84 | 55.52 | 55.52 | 80,500 |
12 may 2022 | 53.55 | 54.78 | 53.37 | 54.68 | 54.68 | 117,800 |
11 may 2022 | 53.62 | 54.42 | 53.44 | 53.58 | 53.58 | 104,200 |
10 may 2022 | 54.14 | 54.50 | 53.36 | 53.73 | 53.73 | 144,700 |
09 may 2022 | 53.40 | 54.41 | 53.13 | 53.97 | 53.97 | 84,800 |
06 may 2022 | 54.88 | 55.10 | 53.69 | 54.18 | 54.18 | 190,400 |
05 may 2022 | 56.00 | 56.05 | 54.78 | 54.99 | 54.99 | 141,500 |
04 may 2022 | 54.31 | 57.06 | 54.19 | 56.61 | 56.61 | 188,500 |
03 may 2022 | 54.53 | 55.13 | 53.87 | 54.04 | 54.04 | 199,300 |
02 may 2022 | 54.56 | 54.76 | 52.56 | 53.10 | 53.10 | 164,200 |
29 abr 2022 | 53.88 | 55.16 | 53.84 | 54.60 | 54.60 | 180,300 |
29 abr 2022 | 1.353 Dividendo | |||||
28 abr 2022 | 54.91 | 55.39 | 54.23 | 55.12 | 53.77 | 90,700 |
27 abr 2022 | 54.52 | 54.91 | 53.98 | 54.33 | 53.00 | 79,900 |
26 abr 2022 | 56.12 | 56.12 | 54.17 | 54.20 | 52.87 | 94,400 |
25 abr 2022 | 56.32 | 56.51 | 55.48 | 56.10 | 54.72 | 95,600 |
22 abr 2022 | 57.00 | 57.00 | 56.25 | 56.31 | 54.93 | 122,400 |
21 abr 2022 | 57.34 | 57.71 | 56.58 | 56.75 | 55.36 | 102,600 |
20 abr 2022 | 56.52 | 57.03 | 56.06 | 56.87 | 55.47 | 115,200 |
19 abr 2022 | 56.67 | 56.67 | 55.78 | 56.14 | 54.76 | 70,100 |
18 abr 2022 | 56.25 | 56.68 | 55.66 | 56.67 | 55.28 | 74,700 |
14 abr 2022 | 55.59 | 56.41 | 55.45 | 55.89 | 54.52 | 69,400 |
13 abr 2022 | 55.51 | 55.99 | 55.40 | 55.81 | 54.44 | 70,800 |
12 abr 2022 | 55.59 | 55.98 | 55.43 | 55.46 | 54.10 | 70,500 |
11 abr 2022 | 55.22 | 55.60 | 54.88 | 55.13 | 53.78 | 95,200 |
08 abr 2022 | 54.93 | 55.29 | 54.23 | 55.24 | 53.88 | 76,900 |
07 abr 2022 | 55.09 | 55.24 | 54.33 | 54.77 | 53.43 | 85,200 |
06 abr 2022 | 54.85 | 55.55 | 54.73 | 55.09 | 53.74 | 98,300 |
05 abr 2022 | 55.34 | 55.72 | 54.55 | 55.29 | 53.93 | 90,200 |
04 abr 2022 | 55.86 | 56.10 | 55.56 | 55.72 | 54.35 | 46,600 |
01 abr 2022 | 55.02 | 56.01 | 55.02 | 56.00 | 54.63 | 81,600 |
31 mar 2022 | 53.46 | 55.15 | 53.40 | 54.95 | 53.60 | 109,500 |
30 mar 2022 | 54.53 | 55.10 | 53.31 | 53.52 | 52.21 | 101,700 |
29 mar 2022 | 54.22 | 55.29 | 53.93 | 54.99 | 53.64 | 128,200 |
28 mar 2022 | 54.00 | 54.00 | 53.02 | 53.53 | 52.22 | 52,400 |
25 mar 2022 | 53.51 | 54.05 | 52.89 | 53.89 | 52.57 | 93,700 |
24 mar 2022 | 53.17 | 53.62 | 52.69 | 53.52 | 52.21 | 72,200 |
23 mar 2022 | 52.50 | 53.20 | 52.44 | 53.02 | 51.72 | 97,100 |
22 mar 2022 | 52.94 | 52.94 | 52.34 | 52.60 | 51.31 | 91,700 |
21 mar 2022 | 52.68 | 52.70 | 52.11 | 52.38 | 51.09 | 67,100 |
18 mar 2022 | 52.87 | 53.13 | 52.08 | 52.40 | 51.11 | 193,500 |
17 mar 2022 | 52.49 | 53.05 | 52.05 | 52.88 | 51.58 | 98,900 |
16 mar 2022 | 51.79 | 53.11 | 51.61 | 52.41 | 51.12 | 90,100 |
15 mar 2022 | 51.01 | 51.16 | 50.61 | 51.02 | 49.77 | 91,500 |
14 mar 2022 | 51.82 | 52.24 | 50.60 | 50.68 | 49.44 | 149,100 |
11 mar 2022 | 51.63 | 52.26 | 51.31 | 51.60 | 50.33 | 71,200 |
10 mar 2022 | 52.35 | 52.84 | 51.07 | 51.36 | 50.10 | 90,200 |
09 mar 2022 | 51.90 | 52.81 | 51.42 | 52.72 | 51.43 | 94,700 |
08 mar 2022 | 51.25 | 52.00 | 50.67 | 51.10 | 49.85 | 91,800 |
07 mar 2022 | 52.41 | 52.89 | 50.21 | 51.21 | 49.95 | 103,900 |
04 mar 2022 | 53.48 | 53.48 | 52.10 | 52.62 | 51.33 | 171,300 |
03 mar 2022 | 54.34 | 54.88 | 53.61 | 54.05 | 52.72 | 123,500 |
02 mar 2022 | 53.38 | 54.88 | 53.38 | 54.76 | 53.42 | 116,500 |
01 mar 2022 | 55.03 | 55.28 | 52.80 | 53.27 | 51.96 | 136,700 |
28 feb 2022 | 54.98 | 55.18 | 53.63 | 55.06 | 53.71 | 104,000 |
25 feb 2022 | 53.71 | 55.68 | 53.57 | 55.47 | 54.11 | 143,300 |
24 feb 2022 | 52.87 | 52.87 | 51.17 | 52.58 | 51.29 | 136,300 |
23 feb 2022 | 55.64 | 55.64 | 53.53 | 53.69 | 52.37 | 195,900 |
22 feb 2022 | 52.72 | 55.41 | 52.72 | 55.23 | 53.87 | 112,800 |
18 feb 2022 | 53.39 | 53.54 | 52.65 | 53.40 | 52.09 | 119,500 |
17 feb 2022 | 53.70 | 53.76 | 53.21 | 53.50 | 52.19 | 54,700 |
16 feb 2022 | 53.54 | 53.93 | 53.24 | 53.70 | 52.38 | 71,500 |
15 feb 2022 | 52.78 | 53.60 | 52.78 | 53.41 | 52.10 | 87,800 |
14 feb 2022 | 53.16 | 53.36 | 51.95 | 52.38 | 51.09 | 87,500 |
11 feb 2022 | 52.53 | 54.08 | 52.53 | 53.43 | 52.12 | 100,100 |
10 feb 2022 | 53.36 | 54.37 | 52.76 | 52.84 | 51.54 | 74,800 |
09 feb 2022 | 53.44 | 53.87 | 53.44 | 53.64 | 52.32 | 98,400 |
08 feb 2022 | 52.75 | 53.51 | 52.73 | 53.28 | 51.97 | 75,100 |
07 feb 2022 | 52.51 | 52.99 | 52.39 | 52.58 | 51.29 | 44,600 |
04 feb 2022 | 52.56 | 52.79 | 52.06 | 52.50 | 51.21 | 60,800 |
03 feb 2022 | 53.98 | 53.98 | 52.88 | 53.00 | 51.70 | 85,000 |
02 feb 2022 | 53.12 | 54.35 | 52.57 | 53.98 | 52.65 | 131,100 |
01 feb 2022 | 52.59 | 53.02 | 52.11 | 52.80 | 51.50 | 83,100 |
31 ene 2022 | 52.12 | 53.02 | 52.03 | 52.82 | 51.52 | 83,100 |
28 ene 2022 | 52.98 | 53.23 | 52.20 | 52.46 | 51.17 | 103,200 |
27 ene 2022 | 53.73 | 54.68 | 52.71 | 52.86 | 51.56 | 92,800 |
26 ene 2022 | 53.62 | 54.39 | 53.23 | 53.35 | 52.04 | 91,900 |
25 ene 2022 | 52.77 | 53.79 | 52.14 | 53.67 | 52.35 | 136,000 |
24 ene 2022 | 52.83 | 53.09 | 51.71 | 52.72 | 51.43 | 153,500 |
21 ene 2022 | 52.97 | 54.09 | 52.90 | 53.24 | 51.93 | 116,800 |
20 ene 2022 | 53.60 | 54.32 | 53.15 | 53.20 | 51.89 | 86,100 |
19 ene 2022 | 54.62 | 54.92 | 52.99 | 53.85 | 52.53 | 136,900 |
18 ene 2022 | 55.71 | 55.85 | 54.70 | 55.08 | 53.73 | 119,400 |
14 ene 2022 | 54.54 | 55.83 | 54.54 | 55.74 | 54.37 | 65,400 |
13 ene 2022 | 55.78 | 55.78 | 54.85 | 54.90 | 53.55 | 108,500 |
12 ene 2022 | 54.75 | 55.78 | 54.51 | 55.58 | 54.22 | 86,400 |
11 ene 2022 | 54.70 | 55.27 | 53.99 | 54.75 | 53.41 | 135,700 |
10 ene 2022 | 53.82 | 54.64 | 53.58 | 54.07 | 52.74 | 99,800 |
07 ene 2022 | 54.17 | 54.33 | 53.82 | 53.82 | 52.50 | 55,700 |
06 ene 2022 | 53.87 | 54.41 | 53.71 | 54.07 | 52.74 | 62,200 |
05 ene 2022 | 54.75 | 55.44 | 53.88 | 54.00 | 52.67 | 85,300 |
04 ene 2022 | 54.75 | 55.22 | 54.62 | 54.75 | 53.41 | 117,100 |
03 ene 2022 | 54.79 | 54.96 | 54.20 | 54.53 | 53.19 | 55,900 |
31 dic 2021 | 54.39 | 54.98 | 54.25 | 54.79 | 53.45 | 74,800 |
30 dic 2021 | 54.05 | 54.62 | 53.94 | 54.39 | 53.05 | 91,300 |
29 dic 2021 | 53.89 | 54.39 | 53.78 | 54.05 | 52.72 | 84,500 |
28 dic 2021 | 54.60 | 54.94 | 53.91 | 53.99 | 52.66 | 90,800 |
27 dic 2021 | 54.28 | 55.00 | 54.06 | 54.57 | 53.23 | 89,500 |
23 dic 2021 | 54.25 | 54.61 | 53.86 | 54.53 | 53.19 | 85,000 |
*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. |