Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 115,46 | 116,25 | 108,50 | 112,55 | 112,55 | 6.958.300 |
19 may 2022 | 108,18 | 116,35 | 107,45 | 114,17 | 114,17 | 8.926.600 |
18 may 2022 | 116,11 | 117,04 | 107,62 | 108,03 | 108,03 | 9.718.700 |
17 may 2022 | 119,97 | 120,18 | 114,51 | 117,50 | 117,50 | 6.962.900 |
16 may 2022 | 121,00 | 121,07 | 113,25 | 114,44 | 114,44 | 7.588.400 |
13 may 2022 | 119,96 | 123,29 | 118,82 | 121,45 | 121,45 | 8.586.000 |
12 may 2022 | 113,66 | 120,49 | 111,22 | 115,94 | 115,94 | 9.264.300 |
11 may 2022 | 114,53 | 123,77 | 112,37 | 116,15 | 116,15 | 13.661.400 |
10 may 2022 | 122,95 | 123,46 | 113,53 | 116,13 | 116,13 | 13.638.500 |
09 may 2022 | 131,76 | 131,88 | 118,83 | 119,37 | 119,37 | 14.430.900 |
06 may 2022 | 142,70 | 143,11 | 133,04 | 135,84 | 135,84 | 9.564.300 |
05 may 2022 | 152,19 | 153,88 | 140,86 | 143,09 | 143,09 | 11.367.200 |
04 may 2022 | 152,55 | 158,74 | 145,87 | 156,18 | 156,18 | 20.598.100 |
03 may 2022 | 154,09 | 154,49 | 141,58 | 145,00 | 145,00 | 16.774.700 |
02 may 2022 | 153,21 | 155,13 | 147,21 | 152,78 | 152,78 | 5.945.300 |
29 abr 2022 | 158,88 | 163,24 | 153,00 | 153,21 | 153,21 | 4.023.000 |
28 abr 2022 | 154,01 | 161,26 | 153,66 | 159,74 | 159,74 | 4.854.500 |
27 abr 2022 | 153,82 | 157,30 | 150,44 | 152,23 | 152,23 | 4.826.000 |
26 abr 2022 | 158,40 | 159,20 | 152,80 | 153,04 | 153,04 | 4.075.000 |
25 abr 2022 | 154,33 | 159,79 | 152,10 | 158,39 | 158,39 | 3.868.100 |
22 abr 2022 | 157,84 | 161,67 | 154,78 | 156,09 | 156,09 | 3.863.400 |
21 abr 2022 | 168,98 | 170,93 | 156,68 | 157,91 | 157,91 | 4.714.600 |
20 abr 2022 | 172,61 | 172,61 | 164,31 | 164,55 | 164,55 | 3.997.900 |
19 abr 2022 | 165,74 | 170,82 | 165,71 | 170,12 | 170,12 | 2.857.100 |
18 abr 2022 | 169,27 | 170,12 | 164,35 | 165,74 | 165,74 | 3.339.900 |
14 abr 2022 | 171,66 | 174,64 | 170,29 | 170,70 | 170,70 | 5.125.100 |
13 abr 2022 | 160,84 | 172,96 | 160,65 | 171,85 | 171,85 | 7.211.900 |
12 abr 2022 | 163,70 | 166,11 | 157,28 | 160,11 | 160,11 | 4.113.000 |
11 abr 2022 | 159,84 | 163,57 | 157,41 | 160,25 | 160,25 | 3.877.200 |
08 abr 2022 | 162,52 | 164,90 | 159,35 | 162,56 | 162,56 | 3.448.400 |
07 abr 2022 | 163,19 | 167,86 | 161,71 | 165,91 | 165,91 | 4.146.600 |
06 abr 2022 | 167,05 | 168,77 | 161,58 | 164,66 | 164,66 | 4.287.700 |
05 abr 2022 | 177,19 | 179,09 | 170,12 | 171,21 | 171,21 | 4.065.000 |
04 abr 2022 | 175,02 | 177,02 | 172,59 | 177,02 | 177,02 | 3.495.700 |
01 abr 2022 | 173,06 | 177,94 | 172,23 | 173,07 | 173,07 | 3.644.900 |
31 mar 2022 | 173,54 | 176,15 | 171,16 | 171,76 | 171,76 | 3.232.200 |
30 mar 2022 | 173,13 | 176,82 | 172,02 | 173,63 | 173,63 | 3.707.400 |
29 mar 2022 | 172,11 | 178,88 | 171,81 | 175,52 | 175,52 | 5.452.800 |
28 mar 2022 | 167,22 | 168,72 | 162,43 | 167,65 | 167,65 | 3.829.800 |
25 mar 2022 | 169,94 | 170,61 | 164,13 | 167,22 | 167,22 | 2.952.300 |
24 mar 2022 | 164,81 | 171,00 | 162,67 | 170,83 | 170,83 | 4.223.500 |
23 mar 2022 | 163,64 | 166,89 | 162,88 | 164,16 | 164,16 | 2.814.300 |
22 mar 2022 | 163,61 | 168,18 | 162,00 | 166,44 | 166,44 | 4.099.900 |
21 mar 2022 | 164,57 | 165,95 | 159,00 | 161,80 | 161,80 | 4.584.400 |
18 mar 2022 | 156,07 | 167,18 | 155,70 | 167,00 | 167,00 | 8.467.500 |
17 mar 2022 | 153,79 | 157,60 | 151,05 | 157,55 | 157,55 | 5.031.700 |
16 mar 2022 | 148,15 | 156,98 | 146,31 | 155,75 | 155,75 | 7.105.400 |
15 mar 2022 | 140,00 | 144,73 | 138,32 | 143,95 | 143,95 | 5.488.700 |
14 mar 2022 | 143,41 | 144,67 | 136,04 | 138,50 | 138,50 | 6.330.200 |
11 mar 2022 | 154,13 | 155,00 | 145,00 | 145,14 | 145,14 | 4.577.300 |
10 mar 2022 | 145,22 | 152,89 | 144,41 | 151,80 | 151,80 | 5.302.500 |
09 mar 2022 | 145,43 | 150,99 | 145,33 | 148,31 | 148,31 | 7.023.900 |
08 mar 2022 | 131,63 | 144,47 | 131,50 | 142,13 | 142,13 | 9.587.000 |
07 mar 2022 | 145,00 | 145,27 | 131,52 | 131,59 | 131,59 | 9.177.300 |
04 mar 2022 | 150,77 | 151,89 | 140,46 | 142,70 | 142,70 | 8.390.800 |
03 mar 2022 | 158,33 | 159,22 | 150,99 | 151,69 | 151,69 | 4.045.800 |
02 mar 2022 | 152,48 | 158,08 | 151,89 | 157,53 | 157,53 | 5.028.300 |
01 mar 2022 | 150,53 | 154,22 | 149,95 | 151,01 | 151,01 | 5.165.800 |
28 feb 2022 | 155,02 | 155,10 | 148,30 | 151,49 | 151,49 | 11.078.500 |
25 feb 2022 | 159,26 | 159,45 | 152,91 | 155,09 | 155,09 | 6.173.200 |
24 feb 2022 | 141,30 | 158,96 | 141,18 | 158,26 | 158,26 | 10.354.600 |
23 feb 2022 | 165,93 | 166,65 | 149,85 | 150,04 | 150,04 | 9.778.500 |
22 feb 2022 | 172,13 | 176,38 | 161,32 | 165,24 | 165,24 | 8.392.600 |
18 feb 2022 | 180,26 | 182,66 | 173,62 | 174,90 | 174,90 | 8.848.800 |
17 feb 2022 | 184,90 | 188,98 | 181,54 | 183,60 | 183,60 | 7.779.200 |
16 feb 2022 | 178,29 | 191,73 | 178,00 | 186,64 | 186,64 | 22.252.900 |
15 feb 2022 | 172,92 | 180,63 | 172,75 | 180,07 | 180,07 | 11.733.900 |
14 feb 2022 | 166,63 | 171,80 | 165,03 | 169,66 | 169,66 | 4.847.600 |
11 feb 2022 | 175,31 | 176,74 | 164,83 | 166,53 | 166,53 | 6.464.400 |
10 feb 2022 | 165,24 | 177,06 | 165,24 | 171,95 | 171,95 | 8.261.400 |
09 feb 2022 | 165,37 | 170,07 | 165,08 | 169,53 | 169,53 | 4.868.300 |
08 feb 2022 | 154,00 | 163,08 | 153,44 | 162,26 | 162,26 | 4.309.100 |
07 feb 2022 | 156,79 | 160,88 | 155,95 | 157,91 | 157,91 | 4.690.700 |
04 feb 2022 | 150,14 | 157,24 | 150,00 | 155,56 | 155,56 | 4.687.700 |
03 feb 2022 | 147,97 | 152,18 | 146,68 | 149,57 | 149,57 | 4.577.100 |
02 feb 2022 | 156,31 | 156,51 | 150,71 | 151,76 | 151,76 | 3.678.300 |
01 feb 2022 | 155,35 | 157,39 | 152,50 | 156,94 | 156,94 | 3.799.300 |
31 ene 2022 | 144,80 | 153,97 | 143,81 | 153,97 | 153,97 | 5.463.000 |
28 ene 2022 | 138,54 | 143,11 | 134,37 | 142,77 | 142,77 | 5.604.400 |
27 ene 2022 | 143,48 | 145,55 | 137,92 | 138,41 | 138,41 | 4.493.800 |
26 ene 2022 | 149,29 | 152,40 | 140,04 | 142,14 | 142,14 | 6.990.300 |
25 ene 2022 | 143,90 | 147,38 | 140,13 | 144,56 | 144,56 | 5.704.900 |
24 ene 2022 | 150,00 | 151,16 | 135,76 | 147,90 | 147,90 | 14.606.600 |
21 ene 2022 | 156,82 | 160,20 | 152,41 | 156,73 | 156,73 | 7.242.300 |
20 ene 2022 | 157,81 | 165,20 | 157,35 | 158,00 | 158,00 | 4.941.900 |
19 ene 2022 | 157,00 | 160,23 | 154,44 | 154,58 | 154,58 | 5.127.400 |
18 ene 2022 | 156,91 | 160,79 | 153,87 | 154,69 | 154,69 | 5.775.400 |
14 ene 2022 | 165,75 | 167,63 | 160,24 | 163,99 | 163,99 | 4.144.000 |
13 ene 2022 | 170,23 | 171,99 | 165,76 | 166,00 | 166,00 | 4.893.800 |
12 ene 2022 | 170,24 | 171,04 | 165,11 | 169,54 | 169,54 | 3.534.300 |
11 ene 2022 | 160,71 | 169,39 | 159,08 | 168,61 | 168,61 | 5.331.600 |
10 ene 2022 | 159,76 | 161,70 | 152,10 | 160,71 | 160,71 | 6.973.600 |
07 ene 2022 | 159,18 | 166,88 | 158,46 | 166,05 | 166,05 | 5.624.600 |
06 ene 2022 | 160,29 | 163,73 | 156,34 | 159,75 | 159,75 | 5.049.600 |
05 ene 2022 | 169,88 | 175,11 | 162,24 | 162,25 | 162,25 | 4.804.600 |
04 ene 2022 | 174,15 | 175,90 | 167,20 | 170,80 | 170,80 | 4.080.000 |
03 ene 2022 | 165,30 | 172,84 | 165,22 | 172,68 | 172,68 | 4.224.900 |
31 dic 2021 | 168,78 | 170,87 | 166,08 | 166,49 | 166,49 | 2.596.000 |
30 dic 2021 | 167,06 | 170,85 | 165,71 | 168,78 | 168,78 | 2.181.100 |
29 dic 2021 | 169,52 | 170,48 | 165,02 | 167,44 | 167,44 | 1.995.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |