Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 29,200 | 29,250 | 28,700 | 29,100 | 29,100 | 475.689 |
11 ago 2022 | 29,550 | 29,550 | 28,300 | 29,350 | 29,350 | 1.691.894 |
10 ago 2022 | 29,700 | 29,700 | 28,650 | 28,700 | 28,700 | 539.239 |
09 ago 2022 | 29,500 | 29,800 | 28,950 | 29,500 | 29,500 | 640.464 |
08 ago 2022 | 29,450 | 29,450 | 29,050 | 29,300 | 29,300 | 423.821 |
05 ago 2022 | 28,950 | 29,750 | 28,950 | 29,200 | 29,200 | 1.017.935 |
04 ago 2022 | 28,550 | 29,200 | 28,550 | 29,000 | 29,000 | 923.560 |
03 ago 2022 | 28,550 | 28,900 | 28,500 | 28,650 | 28,650 | 534.563 |
02 ago 2022 | 29,200 | 29,200 | 28,400 | 28,950 | 28,950 | 761.960 |
01 ago 2022 | 28,750 | 29,200 | 28,450 | 29,050 | 29,050 | 685.049 |
29 jul 2022 | 29,150 | 29,300 | 28,550 | 28,700 | 28,700 | 1.034.424 |
28 jul 2022 | 29,200 | 29,200 | 28,650 | 29,000 | 29,000 | 683.266 |
27 jul 2022 | 29,500 | 29,500 | 29,150 | 29,450 | 29,450 | 1.209.812 |
26 jul 2022 | 29,000 | 29,650 | 29,000 | 29,500 | 29,500 | 636.723 |
25 jul 2022 | 28,850 | 29,100 | 28,500 | 28,850 | 28,850 | 474.349 |
22 jul 2022 | 28,450 | 28,800 | 28,300 | 28,700 | 28,700 | 737.934 |
21 jul 2022 | 29,200 | 29,200 | 28,550 | 28,550 | 28,550 | 925.116 |
20 jul 2022 | 29,500 | 29,700 | 28,900 | 28,900 | 28,900 | 770.028 |
19 jul 2022 | 29,000 | 29,200 | 28,750 | 29,150 | 29,150 | 736.818 |
18 jul 2022 | 28,800 | 29,000 | 28,300 | 29,000 | 29,000 | 837.906 |
15 jul 2022 | 28,850 | 29,150 | 28,550 | 28,600 | 28,600 | 543.870 |
14 jul 2022 | 28,850 | 29,200 | 28,600 | 29,100 | 29,100 | 1.041.237 |
13 jul 2022 | 28,800 | 29,600 | 28,800 | 29,150 | 29,150 | 1.128.040 |
12 jul 2022 | 29,400 | 29,850 | 29,200 | 29,200 | 29,200 | 1.347.396 |
11 jul 2022 | 29,200 | 29,350 | 28,900 | 29,300 | 29,300 | 1.048.109 |
08 jul 2022 | 28,350 | 29,300 | 28,200 | 29,150 | 29,150 | 1.698.275 |
07 jul 2022 | 28,100 | 28,350 | 27,700 | 28,250 | 28,250 | 781.697 |
06 jul 2022 | 28,350 | 28,350 | 27,750 | 28,200 | 28,200 | 813.136 |
05 jul 2022 | 28,300 | 28,450 | 27,950 | 28,350 | 28,350 | 752.890 |
04 jul 2022 | 28,600 | 28,600 | 27,700 | 28,000 | 28,000 | 689.242 |
30 jun 2022 | 28,450 | 28,850 | 28,150 | 28,600 | 28,600 | 1.696.297 |
29 jun 2022 | 27,900 | 28,600 | 27,900 | 28,200 | 28,200 | 1.155.906 |
28 jun 2022 | 27,300 | 28,000 | 27,300 | 28,000 | 28,000 | 1.184.524 |
27 jun 2022 | 26,950 | 27,300 | 26,950 | 27,200 | 27,200 | 1.005.575 |
24 jun 2022 | 26,700 | 27,000 | 26,500 | 26,600 | 26,600 | 578.887 |
23 jun 2022 | 26,600 | 27,000 | 26,500 | 26,500 | 26,500 | 609.614 |
22 jun 2022 | 26,550 | 26,800 | 26,400 | 26,450 | 26,450 | 967.633 |
21 jun 2022 | 25,800 | 26,400 | 25,800 | 26,150 | 26,150 | 735.442 |
20 jun 2022 | 25,250 | 25,900 | 25,250 | 25,700 | 25,700 | 1.672.548 |
17 jun 2022 | 25,050 | 25,900 | 24,900 | 25,700 | 25,700 | 16.661.102 |
16 jun 2022 | 25,300 | 25,450 | 24,950 | 25,400 | 25,400 | 1.405.474 |
15 jun 2022 | 24,700 | 25,300 | 24,500 | 25,250 | 25,250 | 1.389.132 |
14 jun 2022 | 25,050 | 25,100 | 24,300 | 24,750 | 24,750 | 1.116.763 |
13 jun 2022 | 24,650 | 25,050 | 24,450 | 25,050 | 25,050 | 1.392.495 |
10 jun 2022 | 25,100 | 24,900 | 24,600 | 24,750 | 24,750 | 652.684 |
09 jun 2022 | 25,250 | 25,300 | 25,050 | 25,100 | 25,100 | 920.277 |
08 jun 2022 | 25,000 | 25,400 | 24,950 | 25,250 | 25,250 | 683.860 |
07 jun 2022 | 25,450 | 25,300 | 24,500 | 25,150 | 25,150 | 1.697.795 |
06 jun 2022 | 25,450 | 25,550 | 25,150 | 25,450 | 25,450 | 1.539.152 |
02 jun 2022 | 26,300 | 26,300 | 25,300 | 25,650 | 25,650 | 986.408 |
01 jun 2022 | 26,000 | 26,300 | 25,050 | 25,900 | 25,900 | 4.077.074 |
31 may 2022 | 24,550 | 26,250 | 24,550 | 26,250 | 26,250 | 18.186.020 |
30 may 2022 | 24,050 | 25,200 | 24,050 | 24,850 | 24,850 | 1.725.394 |
27 may 2022 | 24,200 | 24,500 | 23,950 | 24,350 | 24,350 | 1.841.635 |
26 may 2022 | 23,700 | 24,400 | 23,550 | 24,100 | 24,100 | 1.423.784 |
25 may 2022 | 23,600 | 24,150 | 23,600 | 24,000 | 24,000 | 2.001.083 |
24 may 2022 | 23,600 | 23,700 | 23,100 | 23,600 | 23,600 | 2.133.499 |
23 may 2022 | 24,250 | 24,550 | 23,200 | 23,900 | 23,900 | 2.529.442 |
20 may 2022 | 22,950 | 24,750 | 22,750 | 24,700 | 24,700 | 3.513.476 |
19 may 2022 | 22,250 | 23,200 | 22,100 | 22,900 | 22,900 | 2.777.097 |
18 may 2022 | 21,700 | 23,000 | 21,450 | 23,000 | 23,000 | 3.256.307 |
17 may 2022 | 20,700 | 21,750 | 20,700 | 21,700 | 21,700 | 2.271.624 |
16 may 2022 | 20,650 | 20,650 | 20,500 | 20,600 | 20,600 | 1.458.679 |
13 may 2022 | 20,700 | 20,700 | 20,400 | 20,450 | 20,450 | 2.911.035 |
12 may 2022 | 21,500 | 21,500 | 20,700 | 20,700 | 20,700 | 1.614.083 |
11 may 2022 | 21,200 | 21,800 | 21,200 | 21,500 | 21,500 | 1.205.963 |
10 may 2022 | 21,850 | 21,850 | 20,400 | 21,400 | 21,400 | 1.734.199 |
06 may 2022 | 22,100 | 22,300 | 21,950 | 22,000 | 22,000 | 926.230 |
05 may 2022 | 23,150 | 23,150 | 22,250 | 22,250 | 22,250 | 862.806 |
04 may 2022 | 22,600 | 23,250 | 22,350 | 23,150 | 23,150 | 931.092 |
03 may 2022 | 22,600 | 23,050 | 22,300 | 22,850 | 22,850 | 1.069.119 |
29 abr 2022 | 23,000 | 23,300 | 22,350 | 23,050 | 23,050 | 1.225.394 |
28 abr 2022 | 21,550 | 23,300 | 21,550 | 23,150 | 23,150 | 1.675.871 |
27 abr 2022 | 22,050 | 22,050 | 21,200 | 21,550 | 21,550 | 1.054.449 |
26 abr 2022 | 22,000 | 22,300 | 21,900 | 22,100 | 22,100 | 941.089 |
25 abr 2022 | 22,300 | 22,300 | 21,900 | 22,050 | 22,050 | 703.524 |
22 abr 2022 | 22,800 | 23,050 | 22,050 | 22,600 | 22,600 | 751.566 |
21 abr 2022 | 23,300 | 23,300 | 22,650 | 22,800 | 22,800 | 863.000 |
20 abr 2022 | 23,650 | 23,650 | 23,150 | 23,300 | 23,300 | 561.874 |
19 abr 2022 | 24,000 | 24,000 | 23,050 | 23,550 | 23,550 | 963.666 |
14 abr 2022 | 23,600 | 24,350 | 23,550 | 24,250 | 24,250 | 1.128.092 |
13 abr 2022 | 24,050 | 24,050 | 23,500 | 23,550 | 23,550 | 724.478 |
12 abr 2022 | 24,150 | 24,150 | 23,450 | 23,800 | 23,800 | 1.146.624 |
11 abr 2022 | 24,750 | 24,750 | 24,050 | 24,400 | 24,400 | 928.004 |
08 abr 2022 | 24,950 | 25,250 | 24,400 | 24,800 | 24,800 | 1.093.059 |
07 abr 2022 | 25,600 | 25,600 | 24,600 | 24,600 | 24,600 | 1.354.146 |
07 abr 2022 | 0.2 Dividendo | |||||
06 abr 2022 | 24,600 | 25,750 | 24,600 | 25,450 | 25,250 | 1.146.849 |
04 abr 2022 | 24,450 | 24,600 | 24,150 | 24,600 | 24,407 | 594.922 |
01 abr 2022 | 23,800 | 24,250 | 23,600 | 24,150 | 23,960 | 654.476 |
31 mar 2022 | 24,600 | 24,700 | 23,850 | 23,900 | 23,712 | 915.785 |
30 mar 2022 | 23,100 | 24,300 | 23,100 | 24,250 | 24,059 | 1.073.963 |
29 mar 2022 | 23,650 | 23,650 | 23,050 | 23,350 | 23,167 | 1.025.773 |
28 mar 2022 | 23,800 | 23,800 | 23,350 | 23,650 | 23,464 | 620.000 |
25 mar 2022 | 23,550 | 24,000 | 23,400 | 23,800 | 23,613 | 1.031.403 |
24 mar 2022 | 23,350 | 23,850 | 23,200 | 23,550 | 23,365 | 917.711 |
23 mar 2022 | 23,700 | 23,700 | 23,050 | 23,350 | 23,167 | 885.442 |
22 mar 2022 | 24,200 | 24,200 | 23,250 | 23,700 | 23,514 | 1.739.421 |
21 mar 2022 | 24,750 | 24,850 | 23,600 | 23,850 | 23,663 | 1.796.830 |
18 mar 2022 | 25,000 | 25,500 | 24,600 | 24,700 | 24,506 | 3.512.567 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |