Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 4,7800 | 5,0100 | 4,7400 | 4,9900 | 4,9900 | 9.557.634 |
05 ago 2022 | 4,8500 | 4,8800 | 4,6400 | 4,7700 | 4,7700 | 10.973.400 |
04 ago 2022 | 4,9100 | 4,9800 | 4,6400 | 4,8200 | 4,8200 | 23.280.966 |
03 ago 2022 | 5,2400 | 5,4500 | 4,8300 | 4,8600 | 4,8600 | 23.622.012 |
02 ago 2022 | 5,3400 | 5,3400 | 5,0800 | 5,1900 | 5,1900 | 28.526.907 |
01 ago 2022 | 5,0600 | 5,4500 | 4,9700 | 5,4400 | 5,4400 | 25.339.951 |
29 jul 2022 | 4,7300 | 5,0100 | 4,7100 | 4,9900 | 4,9900 | 20.540.613 |
28 jul 2022 | 4,5900 | 4,7300 | 4,5700 | 4,7000 | 4,7000 | 17.843.251 |
27 jul 2022 | 4,4100 | 4,6100 | 4,3800 | 4,5400 | 4,5400 | 11.690.950 |
26 jul 2022 | 4,3800 | 4,4400 | 4,3700 | 4,4100 | 4,4100 | 5.757.941 |
25 jul 2022 | 4,4200 | 4,5200 | 4,2900 | 4,3500 | 4,3500 | 11.244.008 |
22 jul 2022 | 4,2100 | 4,5200 | 4,2100 | 4,4300 | 4,4300 | 18.793.977 |
21 jul 2022 | 4,1400 | 4,2300 | 4,1000 | 4,2100 | 4,2100 | 9.222.256 |
20 jul 2022 | 4,1300 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 3.973.936 |
19 jul 2022 | 4,0800 | 4,1600 | 4,0600 | 4,1300 | 4,1300 | 9.133.870 |
18 jul 2022 | 4,0600 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 6.645.868 |
15 jul 2022 | 3,9300 | 4,1200 | 3,9300 | 4,0200 | 4,0200 | 16.700.806 |
14 jul 2022 | 3,9200 | 3,9900 | 3,9100 | 3,9400 | 3,9400 | 5.186.088 |
13 jul 2022 | 3,8500 | 3,9800 | 3,8500 | 3,9400 | 3,9400 | 7.199.870 |
12 jul 2022 | 3,9000 | 3,9400 | 3,8300 | 3,8500 | 3,8500 | 7.373.547 |
11 jul 2022 | 3,9600 | 3,9600 | 3,8300 | 3,9000 | 3,9000 | 6.993.876 |
08 jul 2022 | 4,0800 | 4,0800 | 3,9400 | 3,9600 | 3,9600 | 10.125.450 |
07 jul 2022 | 3,9200 | 4,1300 | 3,9100 | 4,0700 | 4,0700 | 15.668.263 |
06 jul 2022 | 3,8900 | 3,9800 | 3,8700 | 3,9100 | 3,9100 | 8.672.095 |
05 jul 2022 | 3,9900 | 4,0400 | 3,9000 | 3,9200 | 3,9200 | 7.419.828 |
04 jul 2022 | 3,9500 | 4,0200 | 3,8800 | 3,9900 | 3,9900 | 8.735.892 |
01 jul 2022 | 3,8800 | 4,0300 | 3,7800 | 3,9700 | 3,9700 | 14.980.372 |
30 jun 2022 | 4,0600 | 4,1600 | 3,8700 | 3,8900 | 3,8900 | 37.637.465 |
29 jun 2022 | 4,5800 | 4,6500 | 4,1200 | 4,1200 | 4,1200 | 25.298.821 |
28 jun 2022 | 4,3100 | 4,5900 | 4,2600 | 4,5800 | 4,5800 | 19.418.423 |
27 jun 2022 | 4,1400 | 4,3800 | 4,1000 | 4,3200 | 4,3200 | 19.848.729 |
27 jun 2022 | 0.272546 Dividendo | |||||
27 jun 2022 | 1:1 Split de acciones | |||||
24 jun 2022 | 4,3077 | 4,3231 | 4,1538 | 4,2077 | 3,9351 | 13.616.047 |
23 jun 2022 | 4,1154 | 4,3231 | 4,1154 | 4,2769 | 3,9999 | 21.760.936 |
22 jun 2022 | 4,0000 | 4,1308 | 3,9385 | 4,0846 | 3,8200 | 14.435.341 |
21 jun 2022 | 3,8000 | 3,9692 | 3,7923 | 3,9692 | 3,7121 | 15.778.313 |
20 jun 2022 | 3,7923 | 3,8308 | 3,7538 | 3,8000 | 3,5539 | 8.480.293 |
17 jun 2022 | 3,7385 | 3,8154 | 3,7077 | 3,7385 | 3,4963 | 8.086.211 |
16 jun 2022 | 3,7846 | 3,9000 | 3,7385 | 3,7615 | 3,5179 | 10.727.122 |
15 jun 2022 | 3,9692 | 4,0308 | 3,7846 | 3,7923 | 3,5467 | 17.656.652 |
14 jun 2022 | 3,8077 | 3,9615 | 3,7846 | 3,9538 | 3,6977 | 13.802.690 |
13 jun 2022 | 3,6462 | 3,8846 | 3,6462 | 3,8308 | 3,5826 | 14.246.653 |
10 jun 2022 | 3,4692 | 3,7000 | 3,4615 | 3,6846 | 3,4460 | 8.777.251 |
09 jun 2022 | 3,5615 | 3,5692 | 3,4846 | 3,5154 | 3,2877 | 3.970.886 |
08 jun 2022 | 3,4462 | 3,5769 | 3,4231 | 3,5462 | 3,3165 | 9.488.971 |
07 jun 2022 | 3,4538 | 3,4846 | 3,4154 | 3,4385 | 3,2157 | 4.530.050 |
06 jun 2022 | 3,3846 | 3,4769 | 3,3769 | 3,4692 | 3,2445 | 7.799.981 |
02 jun 2022 | 3,2462 | 3,4231 | 3,2308 | 3,4000 | 3,1798 | 15.263.609 |
01 jun 2022 | 3,2385 | 3,2923 | 3,2154 | 3,2615 | 3,0503 | 7.428.720 |
31 may 2022 | 3,2846 | 3,2846 | 3,1846 | 3,1923 | 2,9855 | 6.462.419 |
30 may 2022 | 3,2923 | 3,3077 | 3,2538 | 3,2923 | 3,0791 | 3.181.729 |
27 may 2022 | 3,2462 | 3,3077 | 3,2462 | 3,2846 | 3,0719 | 4.586.639 |
26 may 2022 | 3,2769 | 3,2769 | 3,2231 | 3,2385 | 3,0287 | 4.131.400 |
25 may 2022 | 3,1769 | 3,2923 | 3,1462 | 3,2923 | 3,0791 | 7.862.426 |
24 may 2022 | 3,2615 | 3,3308 | 3,1923 | 3,2000 | 2,9927 | 8.185.372 |
23 may 2022 | 3,1769 | 3,2231 | 3,1538 | 3,2154 | 3,0071 | 3.806.462 |
20 may 2022 | 3,1538 | 3,1846 | 3,1308 | 3,1538 | 2,9496 | 4.907.136 |
19 may 2022 | 3,1385 | 3,2000 | 3,1077 | 3,1615 | 2,9568 | 8.439.011 |
18 may 2022 | 3,2538 | 3,3385 | 3,2154 | 3,2154 | 3,0071 | 7.669.298 |
17 may 2022 | 3,1538 | 3,3000 | 3,1462 | 3,2538 | 3,0431 | 7.693.387 |
16 may 2022 | 3,2154 | 3,2154 | 3,1385 | 3,1615 | 2,9568 | 6.336.964 |
13 may 2022 | 3,1000 | 3,2077 | 3,0769 | 3,2000 | 2,9927 | 11.037.999 |
12 may 2022 | 3,0846 | 3,1308 | 3,0615 | 3,0769 | 2,8776 | 4.644.536 |
11 may 2022 | 2,9385 | 3,1846 | 2,9385 | 3,1154 | 2,9136 | 11.233.969 |
10 may 2022 | 2,9154 | 2,9846 | 2,8692 | 2,9385 | 2,7481 | 5.060.515 |
09 may 2022 | 2,9923 | 3,0308 | 2,9538 | 2,9615 | 2,7697 | 4.519.091 |
06 may 2022 | 3,0231 | 3,0692 | 2,9615 | 3,0308 | 2,8345 | 10.164.372 |
05 may 2022 | 3,0385 | 3,1077 | 2,9385 | 3,0692 | 2,8704 | 17.355.029 |
29 abr 2022 | 2,8385 | 2,8385 | 2,8385 | 2,8385 | 2,6546 | 2.519.972 |
28 abr 2022 | 2,5462 | 2,6154 | 2,5385 | 2,5769 | 2,4100 | 5.631.505 |
27 abr 2022 | 2,4769 | 2,5308 | 2,4000 | 2,5077 | 2,3453 | 2.592.291 |
26 abr 2022 | 2,5462 | 2,5615 | 2,4769 | 2,4846 | 2,3237 | 2.857.593 |
25 abr 2022 | 2,6231 | 2,6231 | 2,5000 | 2,5154 | 2,3525 | 3.379.792 |
22 abr 2022 | 2,5846 | 2,6846 | 2,5769 | 2,6462 | 2,4748 | 2.657.382 |
21 abr 2022 | 2,6769 | 2,6846 | 2,5846 | 2,5923 | 2,4244 | 3.544.650 |
20 abr 2022 | 2,6154 | 2,7308 | 2,6000 | 2,7000 | 2,5251 | 4.706.869 |
19 abr 2022 | 2,5846 | 2,6538 | 2,5846 | 2,6154 | 2,4460 | 2.480.878 |
18 abr 2022 | 2,4923 | 2,6231 | 2,4923 | 2,6231 | 2,4532 | 4.828.357 |
15 abr 2022 | 2,4538 | 2,5000 | 2,4462 | 2,4846 | 2,3237 | 1.547.904 |
14 abr 2022 | 2,4154 | 2,4923 | 2,4154 | 2,4769 | 2,3165 | 4.630.373 |
13 abr 2022 | 2,4077 | 2,4077 | 2,3615 | 2,3846 | 2,2302 | 2.338.194 |
12 abr 2022 | 2,3462 | 2,4154 | 2,3385 | 2,4154 | 2,2589 | 2.436.733 |
11 abr 2022 | 2,4000 | 2,4000 | 2,3462 | 2,3615 | 2,2086 | 1.654.589 |
08 abr 2022 | 2,3769 | 2,4000 | 2,3538 | 2,4000 | 2,2445 | 2.077.429 |
07 abr 2022 | 2,3846 | 2,3923 | 2,3615 | 2,3692 | 2,2158 | 1.588.098 |
06 abr 2022 | 2,3462 | 2,3923 | 2,3385 | 2,3846 | 2,2302 | 2.142.309 |
01 abr 2022 | 2,3308 | 2,3846 | 2,3154 | 2,3769 | 2,2230 | 2.065.102 |
31 mar 2022 | 2,4000 | 2,4000 | 2,3154 | 2,3385 | 2,1870 | 5.460.800 |
30 mar 2022 | 2,3846 | 2,4154 | 2,3692 | 2,4077 | 2,2517 | 3.130.452 |
29 mar 2022 | 2,4000 | 2,4154 | 2,3692 | 2,3769 | 2,2230 | 1.684.072 |
28 mar 2022 | 2,3769 | 2,4000 | 2,3231 | 2,3846 | 2,2302 | 2.570.426 |
25 mar 2022 | 2,4308 | 2,4308 | 2,3692 | 2,3846 | 2,2302 | 1.600.859 |
24 mar 2022 | 2,4538 | 2,4538 | 2,4000 | 2,4231 | 2,2661 | 1.947.549 |
23 mar 2022 | 2,4769 | 2,4846 | 2,4308 | 2,4692 | 2,3093 | 1.140.362 |
22 mar 2022 | 2,5462 | 2,5615 | 2,3154 | 2,4769 | 2,3165 | 4.519.040 |
21 mar 2022 | 2,5000 | 2,5692 | 2,5000 | 2,5538 | 2,3884 | 2.777.508 |
18 mar 2022 | 2,4538 | 2,5077 | 2,4231 | 2,5077 | 2,3453 | 3.326.650 |
17 mar 2022 | 2,4385 | 2,5231 | 2,4077 | 2,4538 | 2,2949 | 5.118.103 |
16 mar 2022 | 2,3615 | 2,4308 | 2,2769 | 2,4077 | 2,2517 | 6.378.938 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |