Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 ago 2022 | 179,90 | 180,57 | 174,40 | 180,50 | 180,50 | 300 |
10 ago 2022 | 171,90 | 179,95 | 171,90 | 174,30 | 174,30 | 200 |
09 ago 2022 | 173,30 | 179,40 | 171,66 | 171,69 | 171,69 | 400 |
08 ago 2022 | 177,48 | 179,95 | 175,25 | 177,00 | 177,00 | 600 |
05 ago 2022 | 171,25 | 178,00 | 171,25 | 172,80 | 172,80 | 1000 |
04 ago 2022 | 175,05 | 179,95 | 175,05 | 179,95 | 179,95 | 300 |
03 ago 2022 | 169,69 | 176,00 | 169,60 | 170,51 | 170,51 | 300 |
02 ago 2022 | 172,25 | 173,32 | 166,00 | 169,69 | 169,69 | 100 |
01 ago 2022 | 170,75 | 177,75 | 170,75 | 176,42 | 176,42 | 2100 |
29 jul 2022 | 163,35 | 172,40 | 163,30 | 167,55 | 167,55 | 600 |
28 jul 2022 | 169,43 | 171,21 | 166,49 | 168,05 | 168,05 | 500 |
27 jul 2022 | 171,75 | 171,75 | 156,03 | 170,46 | 170,46 | 300 |
26 jul 2022 | 170,50 | 179,00 | 163,37 | 178,50 | 178,50 | 4700 |
25 jul 2022 | 177,71 | 186,84 | 172,55 | 173,25 | 173,25 | 700 |
22 jul 2022 | 177,73 | 187,59 | 177,73 | 179,01 | 179,01 | 400 |
21 jul 2022 | 170,59 | 180,75 | 170,59 | 171,50 | 171,50 | 3600 |
20 jul 2022 | 172,65 | 180,95 | 172,60 | 173,10 | 173,10 | 1500 |
19 jul 2022 | 172,60 | 180,60 | 171,85 | 179,01 | 179,01 | 800 |
18 jul 2022 | 161,90 | 171,25 | 161,81 | 164,01 | 164,01 | 1300 |
15 jul 2022 | 159,70 | 162,76 | 158,75 | 160,30 | 160,30 | 6400 |
14 jul 2022 | 155,00 | 157,20 | 153,42 | 153,50 | 153,50 | 200 |
13 jul 2022 | 159,88 | 163,32 | 158,25 | 161,05 | 161,05 | 200 |
12 jul 2022 | 159,00 | 162,68 | 159,00 | 159,79 | 159,79 | 10.000 |
11 jul 2022 | 162,90 | 165,61 | 162,90 | 163,05 | 163,05 | 500 |
08 jul 2022 | 170,90 | 172,75 | 168,26 | 168,50 | 168,50 | 300 |
07 jul 2022 | 166,13 | 173,68 | 166,13 | 173,68 | 173,68 | 200 |
06 jul 2022 | 164,40 | 172,00 | 164,30 | 168,74 | 168,74 | 5600 |
05 jul 2022 | 175,00 | 175,00 | 166,35 | 168,00 | 168,00 | 1000 |
01 jul 2022 | 170,44 | 178,75 | 170,44 | 175,98 | 175,98 | 1000 |
30 jun 2022 | 169,50 | 178,75 | 169,50 | 176,94 | 176,94 | 3400 |
29 jun 2022 | 173,80 | 181,75 | 173,75 | 179,34 | 179,34 | 400 |
28 jun 2022 | 183,00 | 184,40 | 177,60 | 184,35 | 184,35 | 600 |
27 jun 2022 | 178,85 | 187,25 | 178,85 | 187,25 | 187,25 | 3100 |
24 jun 2022 | 183,05 | 183,05 | 174,25 | 177,05 | 177,05 | 400 |
23 jun 2022 | 175,08 | 179,70 | 170,50 | 171,55 | 171,55 | 4300 |
22 jun 2022 | 177,25 | 177,25 | 168,90 | 171,05 | 171,05 | 1600 |
21 jun 2022 | 170,57 | 180,50 | 170,57 | 170,88 | 170,88 | 500 |
17 jun 2022 | 169,10 | 178,75 | 168,25 | 178,75 | 178,75 | 300 |
16 jun 2022 | 171,25 | 172,41 | 165,50 | 169,90 | 169,90 | 1000 |
15 jun 2022 | 169,50 | 177,00 | 165,44 | 165,89 | 165,89 | 1000 |
14 jun 2022 | 177,91 | 177,91 | 168,65 | 169,15 | 169,15 | 1500 |
13 jun 2022 | 183,20 | 183,75 | 175,50 | 175,50 | 175,50 | 900 |
10 jun 2022 | 182,13 | 191,99 | 182,13 | 184,00 | 184,00 | 1400 |
09 jun 2022 | 189,25 | 199,00 | 187,50 | 198,75 | 198,75 | 300 |
08 jun 2022 | 195,85 | 206,99 | 193,50 | 206,50 | 206,50 | 400 |
07 jun 2022 | 199,88 | 204,35 | 191,00 | 198,77 | 198,77 | 300 |
06 jun 2022 | 196,00 | 208,50 | 194,50 | 195,00 | 195,00 | 600 |
03 jun 2022 | 201,00 | 203,00 | 197,01 | 202,25 | 202,25 | 500 |
02 jun 2022 | 198,25 | 203,99 | 198,25 | 203,50 | 203,50 | 600 |
01 jun 2022 | 197,00 | 199,50 | 189,46 | 199,50 | 199,50 | 400 |
31 may 2022 | 198,50 | 200,00 | 195,50 | 200,00 | 200,00 | 700 |
27 may 2022 | 194,50 | 196,00 | 190,04 | 190,25 | 190,25 | 500 |
26 may 2022 | 189,25 | 192,71 | 181,25 | 181,25 | 181,25 | 31.000 |
25 may 2022 | 180,50 | 184,75 | 178,51 | 181,25 | 181,25 | 400 |
24 may 2022 | 184,00 | 186,25 | 181,75 | 183,04 | 183,04 | 21.800 |
23 may 2022 | 185,38 | 187,00 | 184,00 | 184,50 | 184,50 | 400 |
20 may 2022 | 178,07 | 187,00 | 175,01 | 175,50 | 175,50 | 700 |
19 may 2022 | 173,90 | 185,00 | 173,90 | 184,50 | 184,50 | 300 |
18 may 2022 | 192,12 | 192,12 | 177,75 | 177,95 | 177,95 | 2000 |
17 may 2022 | 190,51 | 196,00 | 186,55 | 186,55 | 186,55 | 18.600 |
16 may 2022 | 191,00 | 194,30 | 181,20 | 181,72 | 181,72 | 10.500 |
13 may 2022 | 185,20 | 190,30 | 184,45 | 184,45 | 184,45 | 1100 |
13 may 2022 | 3.427 Dividendo | |||||
12 may 2022 | 177,00 | 195,00 | 177,00 | 185,20 | 181,77 | 500 |
11 may 2022 | 189,00 | 193,78 | 187,20 | 189,00 | 185,50 | 900 |
10 may 2022 | 183,50 | 186,05 | 181,45 | 182,45 | 179,07 | 600 |
09 may 2022 | 185,00 | 190,30 | 183,76 | 183,96 | 180,56 | 3900 |
06 may 2022 | 190,00 | 194,30 | 188,45 | 188,95 | 185,45 | 1600 |
05 may 2022 | 206,00 | 206,00 | 191,20 | 191,20 | 187,66 | 1500 |
04 may 2022 | 209,30 | 214,99 | 198,80 | 198,80 | 195,12 | 600 |
03 may 2022 | 198,20 | 206,80 | 198,20 | 202,12 | 198,38 | 700 |
02 may 2022 | 201,20 | 208,30 | 198,70 | 198,70 | 195,02 | 700 |
29 abr 2022 | 202,50 | 207,00 | 200,20 | 200,73 | 197,02 | 200 |
28 abr 2022 | 196,00 | 202,55 | 194,19 | 198,45 | 194,78 | 1900 |
27 abr 2022 | 197,50 | 197,89 | 191,20 | 191,58 | 188,03 | 5600 |
26 abr 2022 | 205,00 | 205,30 | 199,00 | 199,00 | 195,32 | 600 |
25 abr 2022 | 204,00 | 209,50 | 204,00 | 209,26 | 205,39 | 500 |
22 abr 2022 | 219,00 | 219,00 | 212,20 | 214,88 | 210,90 | 400 |
21 abr 2022 | 224,70 | 227,80 | 219,00 | 223,00 | 218,87 | 400 |
20 abr 2022 | 222,70 | 228,80 | 222,01 | 227,38 | 223,17 | 300 |
19 abr 2022 | 220,75 | 223,30 | 214,20 | 216,70 | 212,69 | 400 |
18 abr 2022 | 225,50 | 225,50 | 210,01 | 225,10 | 220,93 | 300 |
14 abr 2022 | 210,20 | 222,49 | 210,20 | 211,70 | 207,78 | 400 |
13 abr 2022 | 216,00 | 220,05 | 210,20 | 211,70 | 207,78 | 300 |
12 abr 2022 | 220,00 | 225,00 | 213,51 | 219,00 | 214,95 | 800 |
11 abr 2022 | 225,00 | 226,30 | 218,43 | 218,62 | 214,57 | 300 |
08 abr 2022 | 226,50 | 230,10 | 218,20 | 220,30 | 216,22 | 300 |
07 abr 2022 | 225,20 | 228,80 | 219,95 | 220,15 | 216,08 | 400 |
06 abr 2022 | 224,50 | 226,80 | 215,70 | 226,30 | 222,11 | 200 |
05 abr 2022 | 235,00 | 235,00 | 226,90 | 227,20 | 223,00 | 1100 |
04 abr 2022 | 239,50 | 239,50 | 230,00 | 230,20 | 225,94 | 100 |
01 abr 2022 | 228,00 | 240,49 | 227,29 | 227,29 | 223,08 | 200 |
31 mar 2022 | 241,78 | 243,50 | 230,88 | 231,01 | 226,74 | 400 |
30 mar 2022 | 246,80 | 249,00 | 233,20 | 248,50 | 243,90 | 1100 |
29 mar 2022 | 233,50 | 249,80 | 233,50 | 249,50 | 244,88 | 300 |
28 mar 2022 | 230,20 | 243,49 | 227,20 | 227,20 | 223,00 | 400 |
25 mar 2022 | 235,00 | 241,96 | 228,65 | 233,38 | 229,06 | 200 |
24 mar 2022 | 234,62 | 238,00 | 224,89 | 230,20 | 225,94 | 1500 |
23 mar 2022 | 238,90 | 241,50 | 228,30 | 239,80 | 235,36 | 300 |
22 mar 2022 | 235,35 | 245,35 | 234,65 | 243,35 | 238,85 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |