Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 jun 2022 | 6,9757 | 7,0395 | 6,9511 | 6,9905 | 6,9905 | 308.529.920 |
28 jun 2022 | 7,3962 | 7,5571 | 6,9366 | 6,9685 | 6,9685 | 316.630.560 |
27 jun 2022 | 7,6150 | 8,0903 | 7,3928 | 7,3981 | 7,3981 | 229.244.921 |
26 jun 2022 | 8,1985 | 8,2756 | 7,6111 | 7,6138 | 7,6138 | 248.936.368 |
25 jun 2022 | 7,8428 | 8,2249 | 7,6162 | 8,1998 | 8,1998 | 256.209.379 |
24 jun 2022 | 7,7360 | 8,0751 | 7,5824 | 7,8428 | 7,8428 | 330.711.682 |
23 jun 2022 | 6,6962 | 7,7442 | 6,6953 | 7,7409 | 7,7409 | 421.376.448 |
22 jun 2022 | 6,5842 | 7,1449 | 6,2895 | 6,6965 | 6,6965 | 352.025.183 |
21 jun 2022 | 6,4738 | 6,7807 | 6,3488 | 6,5794 | 6,5794 | 178.953.531 |
20 jun 2022 | 6,4531 | 6,5971 | 6,1872 | 6,4754 | 6,4754 | 175.397.198 |
19 jun 2022 | 5,7918 | 6,5096 | 5,6154 | 6,4547 | 6,4547 | 229.968.950 |
18 jun 2022 | 6,0873 | 6,1856 | 5,3247 | 5,7953 | 5,7953 | 221.289.632 |
17 jun 2022 | 5,9990 | 6,2496 | 5,9615 | 6,0884 | 6,0884 | 151.293.165 |
16 jun 2022 | 6,9702 | 7,0907 | 5,9062 | 5,9955 | 5,9955 | 221.033.181 |
15 jun 2022 | 6,1003 | 6,9696 | 5,6708 | 6,9670 | 6,9670 | 395.863.513 |
14 jun 2022 | 6,2025 | 6,4703 | 5,7350 | 6,1009 | 6,1009 | 281.823.481 |
13 jun 2022 | 6,8026 | 6,8363 | 5,6672 | 6,2003 | 6,2003 | 397.821.127 |
12 jun 2022 | 7,1632 | 7,3182 | 6,6068 | 6,8086 | 6,8086 | 270.567.299 |
11 jun 2022 | 7,6981 | 7,9235 | 7,0337 | 7,1598 | 7,1598 | 200.407.914 |
10 jun 2022 | 8,2737 | 8,4410 | 7,6877 | 7,6971 | 7,6971 | 239.419.135 |
09 jun 2022 | 8,1785 | 8,5503 | 8,1045 | 8,2745 | 8,2745 | 193.045.970 |
08 jun 2022 | 8,6225 | 8,7992 | 8,1589 | 8,1777 | 8,1777 | 216.001.533 |
07 jun 2022 | 8,8719 | 8,8719 | 8,0795 | 8,6255 | 8,6255 | 287.100.594 |
06 jun 2022 | 8,5659 | 9,0633 | 8,5659 | 8,8714 | 8,8714 | 176.393.505 |
05 jun 2022 | 8,6159 | 8,7383 | 8,4568 | 8,5648 | 8,5648 | 105.861.152 |
04 jun 2022 | 8,5687 | 8,6407 | 8,3563 | 8,6154 | 8,6154 | 117.117.151 |
03 jun 2022 | 8,9613 | 8,9907 | 8,3850 | 8,5667 | 8,5667 | 171.965.826 |
02 jun 2022 | 8,7905 | 9,0148 | 8,6636 | 8,9612 | 8,9612 | 179.606.305 |
01 jun 2022 | 9,5859 | 9,7575 | 8,6771 | 8,7927 | 8,7927 | 249.518.231 |
31 may 2022 | 9,7748 | 10,0417 | 9,4026 | 9,5819 | 9,5819 | 259.368.302 |
30 may 2022 | 8,9354 | 9,8231 | 8,8729 | 9,7755 | 9,7755 | 242.942.253 |
29 may 2022 | 8,7865 | 9,0012 | 8,5577 | 8,9367 | 8,9367 | 157.076.747 |
28 may 2022 | 8,6203 | 8,9090 | 8,5947 | 8,7723 | 8,7723 | 271.659.062 |
27 may 2022 | 8,9784 | 9,1947 | 8,5287 | 8,6213 | 8,6213 | 281.770.647 |
26 may 2022 | 10,0509 | 10,1780 | 8,7564 | 8,9851 | 8,9851 | 344.419.887 |
25 may 2022 | 10,3248 | 10,5887 | 9,9957 | 10,0495 | 10,0495 | 216.513.357 |
24 may 2022 | 10,4196 | 10,6255 | 9,8967 | 10,3254 | 10,3254 | 259.802.803 |
23 may 2022 | 10,8092 | 11,5039 | 10,3231 | 10,4203 | 10,4203 | 321.655.228 |
22 may 2022 | 10,4596 | 10,9070 | 10,3900 | 10,8096 | 10,8096 | 195.426.142 |
21 may 2022 | 10,6057 | 10,8481 | 10,2383 | 10,4602 | 10,4602 | 231.087.655 |
20 may 2022 | 10,2648 | 11,4634 | 10,1877 | 10,6058 | 10,6058 | 556.636.639 |
19 may 2022 | 9,6804 | 10,3230 | 9,4544 | 10,2654 | 10,2654 | 233.993.793 |
18 may 2022 | 10,8812 | 11,1066 | 9,6439 | 9,6835 | 9,6835 | 295.511.316 |
17 may 2022 | 10,5593 | 11,2740 | 10,3453 | 10,8808 | 10,8808 | 281.398.539 |
16 may 2022 | 11,8793 | 11,9486 | 10,5221 | 10,5542 | 10,5542 | 421.367.402 |
15 may 2022 | 10,3937 | 11,9043 | 9,9499 | 11,8794 | 11,8794 | 366.644.497 |
14 may 2022 | 9,9085 | 10,5457 | 9,2296 | 10,3964 | 10,3964 | 339.997.843 |
13 may 2022 | 9,3410 | 11,1498 | 8,7584 | 9,9055 | 9,9055 | 728.374.734 |
12 may 2022 | 10,2069 | 10,8072 | 8,1970 | 9,3553 | 9,3553 | 1.076.573.910 |
11 may 2022 | 12,9118 | 13,2677 | 9,2723 | 10,2047 | 10,2047 | 1.423.982.851 |
10 may 2022 | 12,0981 | 14,3118 | 11,4790 | 12,9204 | 12,9204 | 1.077.812.206 |
09 may 2022 | 14,9049 | 15,1658 | 12,1220 | 12,1220 | 12,1220 | 681.447.250 |
08 may 2022 | 15,6206 | 15,6536 | 14,8544 | 14,9041 | 14,9041 | 386.482.880 |
07 may 2022 | 16,7573 | 16,7614 | 15,3447 | 15,6196 | 15,6196 | 431.802.972 |
06 may 2022 | 16,9391 | 17,0711 | 16,3259 | 16,7554 | 16,7554 | 424.652.389 |
05 may 2022 | 18,7093 | 19,0810 | 16,5636 | 16,9391 | 16,9391 | 582.868.796 |
04 may 2022 | 16,7156 | 18,8139 | 16,6836 | 18,7146 | 18,7146 | 517.431.037 |
03 may 2022 | 16,9473 | 17,9374 | 16,6583 | 16,7152 | 16,7152 | 435.018.285 |
02 may 2022 | 17,1098 | 17,4091 | 16,4832 | 16,9490 | 16,9490 | 470.423.547 |
01 may 2022 | 16,9564 | 17,6790 | 16,7959 | 17,1110 | 17,1110 | 446.185.834 |
30 abr 2022 | 18,4749 | 18,5573 | 16,6111 | 16,9589 | 16,9589 | 441.825.274 |
29 abr 2022 | 19,7587 | 19,8399 | 18,3691 | 18,4753 | 18,4753 | 421.475.277 |
28 abr 2022 | 20,3778 | 20,3778 | 19,5179 | 19,7592 | 19,7592 | 424.600.444 |
27 abr 2022 | 19,1199 | 20,6998 | 19,0214 | 20,3771 | 20,3771 | 517.706.929 |
26 abr 2022 | 20,6562 | 20,7553 | 18,9902 | 19,1175 | 19,1175 | 433.937.077 |
25 abr 2022 | 20,6579 | 20,6579 | 19,5024 | 20,6608 | 20,6608 | 480.757.428 |
24 abr 2022 | 21,5635 | 21,5635 | 20,6477 | 20,6580 | 20,6580 | 274.322.754 |
23 abr 2022 | 21,4056 | 21,7424 | 21,1971 | 21,5743 | 21,5743 | 243.111.957 |
22 abr 2022 | 21,5103 | 21,9831 | 21,2831 | 21,4059 | 21,4059 | 374.697.743 |
21 abr 2022 | 22,3883 | 22,8904 | 21,2915 | 21,5103 | 21,5103 | 407.050.271 |
20 abr 2022 | 22,8302 | 23,1347 | 22,2521 | 22,3901 | 22,3901 | 354.193.523 |
19 abr 2022 | 22,3164 | 22,8617 | 22,0413 | 22,8302 | 22,8302 | 360.712.070 |
18 abr 2022 | 21,5458 | 22,3384 | 20,9088 | 22,3137 | 22,3137 | 452.604.507 |
17 abr 2022 | 22,3765 | 22,6118 | 21,4525 | 21,5445 | 21,5445 | 261.761.300 |
16 abr 2022 | 22,2986 | 22,5773 | 22,1463 | 22,3799 | 22,3799 | 210.882.427 |
15 abr 2022 | 22,1526 | 22,5459 | 22,0741 | 22,2986 | 22,2986 | 328.470.359 |
14 abr 2022 | 22,6728 | 23,0053 | 22,0340 | 22,1514 | 22,1514 | 494.689.079 |
13 abr 2022 | 22,7628 | 23,0634 | 22,3835 | 22,6736 | 22,6736 | 366.427.467 |
12 abr 2022 | 21,8813 | 23,3104 | 21,8601 | 22,7652 | 22,7652 | 508.010.901 |
11 abr 2022 | 24,4161 | 24,4161 | 21,5832 | 21,8680 | 21,8680 | 610.065.477 |
10 abr 2022 | 25,0812 | 25,1862 | 24,3881 | 24,4305 | 24,4305 | 260.864.155 |
09 abr 2022 | 24,7068 | 25,1748 | 24,5714 | 25,0813 | 25,0813 | 329.729.787 |
08 abr 2022 | 25,5158 | 26,5527 | 24,5932 | 24,7073 | 24,7073 | 632.597.893 |
07 abr 2022 | 24,6898 | 25,6312 | 24,3543 | 25,5154 | 25,5154 | 501.173.386 |
06 abr 2022 | 26,8869 | 26,9736 | 24,6610 | 24,6813 | 24,6813 | 773.155.498 |
05 abr 2022 | 28,1447 | 28,4154 | 26,8769 | 26,8899 | 26,8899 | 729.204.168 |
04 abr 2022 | 28,9390 | 29,4511 | 27,5841 | 28,1468 | 28,1468 | 853.434.600 |
03 abr 2022 | 28,4095 | 30,0807 | 27,7661 | 28,9339 | 28,9339 | 1.293.471.803 |
02 abr 2022 | 26,6018 | 29,6324 | 26,5201 | 28,4199 | 28,4199 | 1.133.811.931 |
01 abr 2022 | 26,1035 | 26,8473 | 25,1108 | 26,5982 | 26,5982 | 631.848.188 |
31 mar 2022 | 26,9515 | 28,1410 | 25,8643 | 26,0952 | 26,0952 | 924.761.204 |
30 mar 2022 | 27,2605 | 28,0286 | 26,6120 | 26,9710 | 26,9710 | 816.005.107 |
29 mar 2022 | 26,7849 | 28,3932 | 26,7732 | 27,2899 | 27,2899 | 1.026.861.001 |
28 mar 2022 | 27,2312 | 28,5917 | 26,7334 | 26,7990 | 26,7990 | 926.024.557 |
27 mar 2022 | 26,2327 | 27,2218 | 25,6828 | 27,2218 | 27,2218 | 431.367.137 |
26 mar 2022 | 25,6126 | 26,3363 | 25,5443 | 26,2360 | 26,2360 | 357.620.103 |
25 mar 2022 | 26,5280 | 27,1823 | 25,2892 | 25,6124 | 25,6124 | 744.027.248 |
24 mar 2022 | 25,6323 | 26,7408 | 25,5812 | 26,5187 | 26,5187 | 819.143.066 |
23 mar 2022 | 25,4282 | 25,6968 | 24,8046 | 25,6321 | 25,6321 | 650.855.951 |
22 mar 2022 | 25,3980 | 26,1973 | 25,1936 | 25,4267 | 25,4267 | 695.873.624 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |