Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 45.79 | 46.32 | 45.39 | 45.78 | 45.78 | 682,400 |
23 jun 2022 | 44.56 | 45.68 | 44.56 | 45.55 | 45.55 | 311,800 |
22 jun 2022 | 44.06 | 45.03 | 43.95 | 44.71 | 44.71 | 390,000 |
21 jun 2022 | 44.47 | 45.12 | 44.32 | 44.40 | 44.40 | 435,500 |
17 jun 2022 | 44.12 | 45.13 | 43.87 | 44.12 | 44.12 | 668,200 |
16 jun 2022 | 43.79 | 44.06 | 43.18 | 43.35 | 43.35 | 419,500 |
15 jun 2022 | 43.86 | 45.02 | 43.86 | 44.51 | 44.51 | 323,400 |
14 jun 2022 | 43.75 | 44.45 | 43.02 | 43.60 | 43.60 | 380,200 |
13 jun 2022 | 44.50 | 44.90 | 43.30 | 43.77 | 43.77 | 466,800 |
10 jun 2022 | 45.45 | 45.98 | 44.87 | 45.40 | 45.40 | 276,000 |
09 jun 2022 | 46.26 | 46.54 | 45.43 | 45.73 | 45.73 | 346,200 |
08 jun 2022 | 47.64 | 47.64 | 46.31 | 46.52 | 46.52 | 284,700 |
07 jun 2022 | 46.34 | 47.84 | 45.63 | 47.83 | 47.83 | 361,100 |
06 jun 2022 | 47.30 | 47.48 | 46.84 | 47.27 | 47.27 | 264,500 |
03 jun 2022 | 46.51 | 47.19 | 46.45 | 46.91 | 46.91 | 285,600 |
02 jun 2022 | 46.62 | 47.26 | 46.01 | 47.19 | 47.19 | 392,300 |
01 jun 2022 | 46.99 | 47.26 | 45.70 | 46.78 | 46.78 | 487,900 |
31 may 2022 | 46.34 | 47.81 | 45.79 | 46.65 | 46.65 | 622,500 |
27 may 2022 | 45.55 | 46.11 | 45.35 | 46.11 | 46.11 | 562,600 |
26 may 2022 | 45.75 | 46.37 | 45.30 | 45.38 | 45.38 | 374,800 |
26 may 2022 | 0.385 Dividendo | |||||
25 may 2022 | 44.11 | 45.42 | 43.95 | 45.36 | 44.98 | 447,200 |
24 may 2022 | 44.39 | 44.72 | 43.65 | 44.40 | 44.02 | 396,700 |
23 may 2022 | 44.95 | 45.37 | 43.97 | 44.96 | 44.58 | 594,700 |
20 may 2022 | 44.23 | 44.68 | 43.27 | 44.27 | 43.89 | 384,500 |
19 may 2022 | 44.46 | 44.76 | 43.33 | 43.99 | 43.62 | 556,700 |
18 may 2022 | 46.63 | 46.67 | 44.92 | 45.34 | 44.96 | 452,400 |
17 may 2022 | 45.70 | 47.25 | 45.70 | 47.14 | 46.74 | 612,200 |
16 may 2022 | 46.09 | 46.71 | 44.74 | 45.46 | 45.07 | 444,700 |
13 may 2022 | 45.32 | 47.15 | 45.05 | 46.48 | 46.09 | 1,187,800 |
12 may 2022 | 43.02 | 45.07 | 42.84 | 45.02 | 44.64 | 665,000 |
11 may 2022 | 44.63 | 45.35 | 42.61 | 42.79 | 42.43 | 804,900 |
10 may 2022 | 45.31 | 45.32 | 43.09 | 44.55 | 44.17 | 704,400 |
09 may 2022 | 44.26 | 45.29 | 44.13 | 44.78 | 44.40 | 620,600 |
06 may 2022 | 43.07 | 45.05 | 42.67 | 44.48 | 44.10 | 714,400 |
05 may 2022 | 42.69 | 44.30 | 41.50 | 43.38 | 43.01 | 1,121,800 |
04 may 2022 | 43.51 | 44.78 | 42.78 | 44.72 | 44.34 | 880,500 |
03 may 2022 | 44.25 | 44.68 | 43.12 | 44.61 | 44.23 | 597,700 |
02 may 2022 | 42.66 | 44.54 | 42.38 | 44.45 | 44.07 | 1,050,900 |
29 abr 2022 | 42.63 | 43.29 | 41.95 | 42.64 | 42.28 | 3,881,300 |
28 abr 2022 | 42.77 | 43.77 | 41.51 | 43.18 | 42.81 | 770,500 |
27 abr 2022 | 42.55 | 42.60 | 40.80 | 42.33 | 41.97 | 1,514,000 |
26 abr 2022 | 45.75 | 46.03 | 42.52 | 42.54 | 42.18 | 978,200 |
25 abr 2022 | 45.20 | 46.00 | 43.72 | 45.98 | 45.59 | 989,700 |
22 abr 2022 | 47.72 | 47.72 | 44.90 | 45.33 | 44.95 | 861,200 |
21 abr 2022 | 49.49 | 49.89 | 47.19 | 47.50 | 47.10 | 555,900 |
20 abr 2022 | 48.34 | 49.79 | 48.01 | 48.96 | 48.54 | 463,200 |
19 abr 2022 | 47.00 | 48.62 | 46.67 | 48.46 | 48.05 | 586,900 |
18 abr 2022 | 51.12 | 51.50 | 47.30 | 47.37 | 46.97 | 834,000 |
14 abr 2022 | 51.00 | 51.79 | 51.00 | 51.27 | 50.83 | 379,700 |
13 abr 2022 | 50.30 | 51.25 | 50.04 | 50.95 | 50.52 | 363,500 |
12 abr 2022 | 50.75 | 50.95 | 50.05 | 50.29 | 49.86 | 381,700 |
11 abr 2022 | 49.29 | 50.86 | 49.29 | 50.16 | 49.73 | 420,300 |
08 abr 2022 | 48.85 | 50.33 | 48.49 | 49.67 | 49.25 | 470,800 |
07 abr 2022 | 48.32 | 48.70 | 47.40 | 48.57 | 48.16 | 341,700 |
06 abr 2022 | 48.15 | 48.77 | 47.06 | 48.19 | 47.78 | 390,700 |
05 abr 2022 | 49.20 | 49.43 | 48.08 | 48.77 | 48.36 | 423,300 |
04 abr 2022 | 48.45 | 49.24 | 47.58 | 49.12 | 48.70 | 426,500 |
01 abr 2022 | 48.24 | 48.88 | 47.68 | 48.82 | 48.41 | 661,800 |
31 mar 2022 | 47.68 | 48.62 | 47.60 | 47.88 | 47.47 | 370,200 |
30 mar 2022 | 48.32 | 48.75 | 47.09 | 47.52 | 47.12 | 281,200 |
29 mar 2022 | 48.29 | 49.20 | 47.88 | 48.66 | 48.25 | 309,800 |
28 mar 2022 | 46.55 | 47.71 | 46.11 | 47.69 | 47.29 | 344,700 |
25 mar 2022 | 46.25 | 47.18 | 45.82 | 46.69 | 46.29 | 291,100 |
24 mar 2022 | 45.83 | 46.45 | 44.89 | 46.21 | 45.82 | 248,700 |
23 mar 2022 | 46.92 | 47.24 | 45.80 | 45.88 | 45.49 | 231,200 |
22 mar 2022 | 47.40 | 48.22 | 47.35 | 47.61 | 47.21 | 245,700 |
21 mar 2022 | 47.77 | 48.15 | 46.33 | 46.96 | 46.56 | 259,400 |
18 mar 2022 | 46.64 | 47.98 | 46.29 | 47.53 | 47.13 | 1,806,100 |
17 mar 2022 | 45.53 | 47.13 | 45.49 | 46.56 | 46.16 | 335,400 |
16 mar 2022 | 45.28 | 46.22 | 44.65 | 46.05 | 45.66 | 401,500 |
15 mar 2022 | 43.25 | 44.86 | 43.01 | 44.62 | 44.24 | 473,700 |
14 mar 2022 | 46.80 | 46.80 | 42.94 | 43.07 | 42.70 | 633,200 |
11 mar 2022 | 47.85 | 48.03 | 46.77 | 46.90 | 46.50 | 275,000 |
10 mar 2022 | 47.52 | 48.04 | 46.73 | 47.34 | 46.94 | 311,600 |
09 mar 2022 | 47.37 | 48.59 | 47.11 | 47.90 | 47.49 | 534,800 |
08 mar 2022 | 45.64 | 47.39 | 44.73 | 46.71 | 46.31 | 577,600 |
07 mar 2022 | 46.47 | 46.66 | 45.58 | 45.85 | 45.46 | 328,400 |
04 mar 2022 | 46.77 | 47.21 | 45.77 | 46.13 | 45.74 | 349,200 |
03 mar 2022 | 48.82 | 48.91 | 47.20 | 47.44 | 47.04 | 306,400 |
02 mar 2022 | 45.89 | 49.12 | 45.24 | 48.94 | 48.52 | 579,600 |
01 mar 2022 | 46.15 | 46.36 | 44.56 | 45.20 | 44.82 | 729,000 |
28 feb 2022 | 47.05 | 47.19 | 46.35 | 46.39 | 46.00 | 826,900 |
25 feb 2022 | 47.94 | 47.94 | 46.54 | 47.45 | 47.05 | 840,700 |
25 feb 2022 | 0.385 Dividendo | |||||
24 feb 2022 | 47.61 | 48.70 | 46.56 | 47.79 | 47.00 | 722,700 |
23 feb 2022 | 51.83 | 51.83 | 48.63 | 48.76 | 47.96 | 643,100 |
22 feb 2022 | 53.27 | 53.27 | 51.27 | 51.63 | 50.78 | 519,500 |
18 feb 2022 | 54.75 | 54.87 | 53.29 | 53.58 | 52.70 | 554,800 |
17 feb 2022 | 55.90 | 56.76 | 54.28 | 54.99 | 54.08 | 834,400 |
16 feb 2022 | 49.78 | 56.23 | 49.78 | 55.79 | 54.87 | 1,785,100 |
15 feb 2022 | 49.54 | 50.21 | 49.31 | 49.65 | 48.83 | 838,300 |
14 feb 2022 | 49.82 | 50.27 | 49.36 | 49.77 | 48.95 | 857,800 |
11 feb 2022 | 50.50 | 50.96 | 49.70 | 50.01 | 49.19 | 557,100 |
10 feb 2022 | 50.20 | 51.16 | 49.87 | 50.43 | 49.60 | 465,900 |
09 feb 2022 | 50.53 | 50.90 | 49.03 | 50.63 | 49.80 | 408,100 |
08 feb 2022 | 51.41 | 51.75 | 50.35 | 50.70 | 49.86 | 373,300 |
07 feb 2022 | 50.58 | 51.72 | 50.00 | 51.29 | 50.44 | 414,800 |
04 feb 2022 | 50.15 | 50.59 | 49.31 | 50.27 | 49.44 | 415,300 |
03 feb 2022 | 50.51 | 51.50 | 50.11 | 50.20 | 49.37 | 468,900 |
*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. |