Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2022 | 11.53 | 11.79 | 11.22 | 11.76 | 11.76 | 35,389,400 |
30 jun 2022 | 11.59 | 11.80 | 11.45 | 11.68 | 11.68 | 29,035,700 |
29 jun 2022 | 12.08 | 12.19 | 11.78 | 11.83 | 11.83 | 26,189,100 |
28 jun 2022 | 12.14 | 12.21 | 11.77 | 11.89 | 11.89 | 27,676,300 |
27 jun 2022 | 11.21 | 11.86 | 11.16 | 11.78 | 11.78 | 41,058,600 |
24 jun 2022 | 11.26 | 11.34 | 10.92 | 10.95 | 10.95 | 28,032,500 |
23 jun 2022 | 11.60 | 11.65 | 10.99 | 11.10 | 11.10 | 31,107,300 |
22 jun 2022 | 11.28 | 11.76 | 11.18 | 11.45 | 11.45 | 32,909,100 |
21 jun 2022 | 11.73 | 11.86 | 11.50 | 11.55 | 11.55 | 37,478,000 |
17 jun 2022 | 12.09 | 12.13 | 11.23 | 11.61 | 11.61 | 72,524,700 |
16 jun 2022 | 12.41 | 12.45 | 11.85 | 12.08 | 12.08 | 44,575,900 |
15 jun 2022 | 12.86 | 12.94 | 12.45 | 12.76 | 12.76 | 36,820,000 |
14 jun 2022 | 12.92 | 12.98 | 12.57 | 12.71 | 12.71 | 31,282,300 |
13 jun 2022 | 12.76 | 12.88 | 12.37 | 12.59 | 12.59 | 50,334,000 |
10 jun 2022 | 13.06 | 13.29 | 12.91 | 13.21 | 13.21 | 34,411,300 |
09 jun 2022 | 13.68 | 13.82 | 13.50 | 13.51 | 13.51 | 24,629,300 |
08 jun 2022 | 13.92 | 14.05 | 13.75 | 13.79 | 13.79 | 20,700,000 |
07 jun 2022 | 13.95 | 14.10 | 13.86 | 13.90 | 13.90 | 26,784,100 |
06 jun 2022 | 14.25 | 14.26 | 13.91 | 14.02 | 14.02 | 18,413,700 |
03 jun 2022 | 13.65 | 14.19 | 13.65 | 14.18 | 14.18 | 28,691,800 |
02 jun 2022 | 13.80 | 13.89 | 13.66 | 13.75 | 13.75 | 16,046,100 |
01 jun 2022 | 14.00 | 14.11 | 13.70 | 13.83 | 13.83 | 16,872,500 |
31 may 2022 | 14.17 | 14.34 | 13.84 | 13.88 | 13.88 | 34,374,000 |
27 may 2022 | 14.51 | 14.56 | 14.21 | 14.26 | 14.26 | 34,337,200 |
26 may 2022 | 14.55 | 14.88 | 14.55 | 14.80 | 14.80 | 23,802,000 |
25 may 2022 | 14.25 | 14.63 | 14.25 | 14.55 | 14.55 | 35,194,200 |
24 may 2022 | 14.39 | 14.47 | 13.95 | 14.23 | 14.23 | 47,042,600 |
24 may 2022 | 1.468 Dividendo | |||||
23 may 2022 | 15.79 | 16.30 | 15.69 | 16.26 | 14.79 | 37,523,000 |
20 may 2022 | 15.21 | 15.49 | 15.08 | 15.42 | 14.03 | 25,960,200 |
19 may 2022 | 14.87 | 15.20 | 14.78 | 15.07 | 13.71 | 23,754,500 |
18 may 2022 | 15.06 | 15.14 | 14.61 | 14.75 | 13.42 | 22,708,200 |
17 may 2022 | 15.11 | 15.22 | 14.94 | 15.16 | 13.79 | 22,947,000 |
16 may 2022 | 14.56 | 14.98 | 14.55 | 14.85 | 13.51 | 29,493,000 |
13 may 2022 | 14.24 | 14.63 | 14.23 | 14.51 | 13.20 | 38,489,000 |
12 may 2022 | 14.07 | 14.35 | 13.85 | 14.12 | 12.85 | 35,733,000 |
11 may 2022 | 13.79 | 14.44 | 13.78 | 14.08 | 12.81 | 39,065,400 |
10 may 2022 | 13.47 | 13.62 | 13.24 | 13.46 | 12.24 | 37,395,600 |
09 may 2022 | 13.76 | 13.77 | 13.20 | 13.24 | 12.04 | 42,898,700 |
06 may 2022 | 13.80 | 14.22 | 13.41 | 14.08 | 12.81 | 37,991,300 |
05 may 2022 | 14.00 | 14.02 | 13.25 | 13.65 | 12.42 | 41,869,500 |
04 may 2022 | 13.38 | 14.09 | 13.16 | 14.01 | 12.75 | 34,501,700 |
03 may 2022 | 13.09 | 13.39 | 13.04 | 13.31 | 12.11 | 37,905,200 |
02 may 2022 | 13.20 | 13.26 | 12.73 | 13.01 | 11.84 | 41,391,500 |
29 abr 2022 | 13.96 | 14.30 | 13.56 | 13.57 | 12.34 | 33,158,100 |
28 abr 2022 | 13.42 | 13.59 | 13.22 | 13.51 | 12.29 | 16,601,900 |
27 abr 2022 | 13.30 | 13.47 | 13.15 | 13.31 | 12.11 | 23,975,800 |
26 abr 2022 | 13.47 | 13.62 | 13.19 | 13.26 | 12.06 | 30,238,800 |
25 abr 2022 | 13.43 | 13.75 | 13.15 | 13.63 | 12.40 | 29,705,500 |
22 abr 2022 | 14.54 | 14.56 | 13.84 | 13.88 | 12.63 | 28,323,800 |
21 abr 2022 | 15.20 | 15.24 | 14.42 | 14.58 | 13.26 | 25,522,000 |
20 abr 2022 | 14.95 | 15.20 | 14.78 | 15.16 | 13.79 | 18,373,900 |
19 abr 2022 | 14.74 | 15.06 | 14.59 | 14.90 | 13.55 | 19,633,500 |
18 abr 2022 | 14.71 | 14.81 | 14.56 | 14.66 | 13.34 | 27,350,000 |
14 abr 2022 | 14.68 | 14.93 | 14.53 | 14.71 | 13.38 | 42,065,300 |
14 abr 2022 | 1.219 Dividendo | |||||
13 abr 2022 | 15.84 | 16.09 | 15.71 | 15.96 | 13.41 | 32,413,000 |
12 abr 2022 | 15.95 | 15.99 | 15.63 | 15.66 | 13.16 | 29,529,600 |
11 abr 2022 | 15.69 | 15.69 | 15.42 | 15.55 | 13.07 | 20,950,800 |
08 abr 2022 | 15.39 | 15.74 | 15.28 | 15.69 | 13.18 | 26,444,300 |
07 abr 2022 | 14.92 | 15.50 | 14.92 | 15.43 | 12.96 | 29,397,000 |
06 abr 2022 | 14.96 | 15.07 | 14.63 | 14.78 | 12.42 | 26,711,400 |
05 abr 2022 | 15.08 | 15.33 | 14.88 | 14.91 | 12.53 | 28,140,800 |
04 abr 2022 | 15.10 | 15.19 | 14.87 | 15.15 | 12.73 | 26,067,000 |
01 abr 2022 | 14.99 | 15.22 | 14.89 | 15.10 | 12.69 | 27,697,100 |
31 mar 2022 | 14.51 | 14.99 | 14.51 | 14.80 | 12.44 | 30,413,700 |
30 mar 2022 | 14.60 | 14.75 | 14.50 | 14.67 | 12.33 | 29,211,400 |
29 mar 2022 | 14.52 | 14.65 | 14.18 | 14.49 | 12.17 | 40,652,100 |
28 mar 2022 | 14.24 | 14.34 | 14.04 | 14.18 | 11.91 | 35,117,600 |
25 mar 2022 | 14.48 | 14.84 | 14.43 | 14.69 | 12.34 | 20,020,200 |
24 mar 2022 | 14.17 | 14.56 | 14.05 | 14.46 | 12.15 | 22,399,200 |
23 mar 2022 | 13.98 | 14.45 | 13.94 | 14.19 | 11.92 | 29,392,800 |
22 mar 2022 | 14.01 | 14.01 | 13.58 | 13.75 | 11.55 | 22,982,300 |
21 mar 2022 | 13.56 | 13.96 | 13.52 | 13.80 | 11.60 | 28,004,800 |
18 mar 2022 | 13.06 | 13.35 | 12.93 | 13.26 | 11.14 | 31,191,100 |
17 mar 2022 | 13.15 | 13.30 | 12.66 | 13.02 | 10.94 | 44,397,100 |
16 mar 2022 | 13.19 | 13.27 | 12.94 | 13.26 | 11.14 | 26,765,600 |
15 mar 2022 | 13.09 | 13.24 | 12.75 | 13.07 | 10.98 | 27,489,000 |
14 mar 2022 | 13.72 | 13.83 | 13.29 | 13.48 | 11.33 | 25,360,300 |
11 mar 2022 | 14.19 | 14.24 | 13.67 | 13.76 | 11.56 | 42,727,400 |
10 mar 2022 | 13.82 | 14.25 | 13.74 | 14.17 | 11.91 | 35,434,300 |
09 mar 2022 | 13.80 | 13.98 | 13.61 | 13.86 | 11.65 | 28,818,300 |
08 mar 2022 | 13.81 | 13.85 | 13.25 | 13.71 | 11.52 | 48,377,100 |
07 mar 2022 | 14.50 | 14.52 | 13.26 | 13.36 | 11.23 | 67,666,100 |
04 mar 2022 | 14.69 | 14.69 | 14.27 | 14.51 | 12.19 | 35,690,900 |
03 mar 2022 | 14.65 | 15.08 | 14.62 | 14.80 | 12.44 | 28,176,700 |
02 mar 2022 | 14.95 | 15.12 | 14.46 | 14.68 | 12.33 | 42,679,500 |
01 mar 2022 | 14.27 | 15.10 | 14.26 | 14.68 | 12.33 | 51,834,900 |
28 feb 2022 | 14.14 | 14.34 | 13.94 | 14.29 | 12.01 | 31,919,700 |
25 feb 2022 | 13.86 | 14.20 | 13.72 | 14.19 | 11.92 | 37,419,400 |
24 feb 2022 | 14.63 | 14.67 | 13.57 | 13.95 | 11.72 | 54,054,500 |
23 feb 2022 | 14.62 | 14.69 | 14.41 | 14.56 | 12.23 | 40,071,500 |
22 feb 2022 | 14.71 | 14.72 | 14.14 | 14.32 | 12.03 | 39,064,300 |
18 feb 2022 | 13.96 | 14.05 | 13.80 | 14.01 | 11.77 | 24,577,200 |
17 feb 2022 | 14.07 | 14.14 | 13.87 | 13.97 | 11.74 | 21,535,700 |
16 feb 2022 | 14.04 | 14.44 | 14.03 | 14.21 | 11.94 | 30,170,000 |
15 feb 2022 | 13.72 | 13.78 | 13.47 | 13.77 | 11.57 | 27,568,600 |
14 feb 2022 | 14.18 | 14.21 | 13.79 | 13.98 | 11.75 | 35,718,100 |
11 feb 2022 | 13.75 | 14.31 | 13.67 | 14.19 | 11.92 | 44,724,900 |
10 feb 2022 | 13.49 | 13.92 | 13.49 | 13.59 | 11.42 | 30,712,200 |
*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. |