Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 jun 2022 | 138,61 | 138,92 | 134,84 | 138,45 | 138,45 | 7.481.600 |
28 jun 2022 | 140,89 | 147,18 | 138,54 | 138,70 | 138,70 | 12.125.400 |
27 jun 2022 | 140,28 | 140,57 | 136,22 | 138,72 | 138,72 | 8.457.400 |
24 jun 2022 | 135,01 | 141,87 | 134,95 | 141,53 | 141,53 | 13.616.800 |
23 jun 2022 | 136,42 | 137,42 | 130,09 | 133,97 | 133,97 | 10.746.900 |
22 jun 2022 | 134,03 | 138,79 | 133,28 | 137,16 | 137,16 | 7.713.300 |
21 jun 2022 | 139,17 | 140,94 | 135,84 | 136,75 | 136,75 | 10.519.900 |
17 jun 2022 | 132,25 | 138,98 | 131,50 | 136,80 | 136,80 | 16.013.400 |
16 jun 2022 | 131,70 | 135,34 | 131,26 | 133,36 | 133,36 | 19.543.600 |
15 jun 2022 | 124,35 | 134,99 | 123,83 | 133,72 | 133,72 | 25.997.800 |
14 jun 2022 | 116,65 | 122,19 | 113,02 | 122,16 | 122,16 | 17.549.800 |
13 jun 2022 | 123,00 | 123,25 | 114,14 | 115,86 | 115,86 | 16.778.500 |
10 jun 2022 | 130,27 | 132,19 | 126,85 | 127,00 | 127,00 | 7.770.700 |
09 jun 2022 | 139,35 | 139,66 | 133,70 | 133,73 | 133,73 | 6.010.100 |
08 jun 2022 | 139,13 | 142,21 | 138,44 | 139,63 | 139,63 | 5.833.700 |
07 jun 2022 | 137,49 | 141,24 | 135,91 | 140,82 | 140,82 | 5.436.100 |
06 jun 2022 | 139,99 | 141,14 | 136,83 | 139,24 | 139,24 | 6.354.800 |
03 jun 2022 | 138,52 | 140,70 | 137,59 | 139,25 | 139,25 | 10.085.000 |
02 jun 2022 | 132,14 | 140,55 | 131,87 | 140,50 | 140,50 | 12.777.000 |
01 jun 2022 | 133,00 | 134,33 | 127,01 | 130,65 | 130,65 | 9.991.600 |
31 may 2022 | 131,03 | 132,99 | 128,86 | 131,40 | 131,40 | 7.953.700 |
27 may 2022 | 128,77 | 132,23 | 128,32 | 132,23 | 132,23 | 7.261.500 |
26 may 2022 | 123,10 | 128,84 | 122,74 | 127,73 | 127,73 | 8.333.900 |
25 may 2022 | 119,17 | 122,60 | 118,76 | 122,06 | 122,06 | 7.707.900 |
24 may 2022 | 122,44 | 122,70 | 117,29 | 119,40 | 119,40 | 9.092.400 |
23 may 2022 | 121,70 | 124,48 | 120,34 | 124,07 | 124,07 | 9.341.500 |
20 may 2022 | 128,77 | 128,85 | 117,08 | 120,70 | 120,70 | 18.822.200 |
19 may 2022 | 124,40 | 128,40 | 123,70 | 127,14 | 127,14 | 8.075.800 |
18 may 2022 | 130,34 | 132,10 | 124,36 | 125,52 | 125,52 | 9.567.600 |
17 may 2022 | 126,91 | 132,83 | 125,79 | 132,05 | 132,05 | 12.154.200 |
16 may 2022 | 127,05 | 131,12 | 122,35 | 124,05 | 124,05 | 10.631.600 |
13 may 2022 | 124,98 | 130,80 | 122,38 | 127,20 | 127,20 | 20.891.500 |
12 may 2022 | 126,89 | 128,53 | 120,28 | 123,14 | 123,14 | 15.891.300 |
11 may 2022 | 132,95 | 138,96 | 129,11 | 129,39 | 129,39 | 11.388.400 |
10 may 2022 | 136,76 | 137,84 | 130,33 | 132,95 | 132,95 | 11.781.400 |
09 may 2022 | 146,00 | 146,95 | 132,65 | 133,31 | 133,31 | 12.593.800 |
06 may 2022 | 149,96 | 150,90 | 145,85 | 148,90 | 148,90 | 7.697.900 |
05 may 2022 | 155,69 | 157,99 | 149,05 | 150,47 | 150,47 | 7.950.800 |
04 may 2022 | 152,91 | 157,14 | 150,77 | 156,97 | 156,97 | 9.550.600 |
03 may 2022 | 149,09 | 154,45 | 147,91 | 153,58 | 153,58 | 10.149.500 |
02 may 2022 | 148,02 | 149,45 | 143,38 | 148,61 | 148,61 | 12.399.200 |
29 abr 2022 | 153,44 | 157,03 | 148,52 | 148,84 | 148,84 | 10.880.300 |
28 abr 2022 | 156,61 | 156,79 | 149,00 | 154,22 | 154,22 | 13.518.800 |
27 abr 2022 | 161,25 | 161,25 | 146,00 | 154,46 | 154,46 | 40.371.700 |
26 abr 2022 | 174,76 | 174,87 | 166,85 | 167,04 | 167,04 | 9.277.300 |
25 abr 2022 | 174,51 | 176,08 | 172,45 | 175,91 | 175,91 | 6.293.100 |
22 abr 2022 | 180,78 | 182,67 | 176,50 | 176,92 | 176,92 | 6.372.400 |
21 abr 2022 | 188,73 | 189,85 | 180,55 | 181,02 | 181,02 | 7.446.100 |
20 abr 2022 | 187,24 | 187,34 | 182,86 | 183,55 | 183,55 | 6.824.300 |
19 abr 2022 | 180,36 | 187,61 | 180,28 | 185,98 | 185,98 | 7.485.600 |
18 abr 2022 | 181,45 | 182,46 | 178,55 | 179,85 | 179,85 | 5.042.600 |
14 abr 2022 | 182,75 | 185,54 | 181,64 | 181,94 | 181,94 | 5.144.600 |
13 abr 2022 | 176,96 | 183,46 | 176,96 | 182,87 | 182,87 | 7.399.900 |
12 abr 2022 | 175,50 | 178,50 | 174,53 | 176,28 | 176,28 | 6.125.100 |
11 abr 2022 | 173,84 | 179,67 | 173,40 | 175,03 | 175,03 | 6.001.100 |
08 abr 2022 | 176,54 | 178,13 | 174,24 | 175,20 | 175,20 | 6.524.100 |
07 abr 2022 | 178,13 | 178,66 | 173,87 | 177,97 | 177,97 | 7.517.800 |
06 abr 2022 | 180,40 | 180,57 | 176,58 | 178,72 | 178,72 | 8.173.900 |
05 abr 2022 | 189,70 | 192,35 | 182,52 | 182,65 | 182,65 | 9.371.600 |
04 abr 2022 | 190,02 | 191,84 | 186,91 | 191,18 | 191,18 | 7.792.100 |
01 abr 2022 | 192,58 | 192,62 | 188,78 | 190,76 | 190,76 | 4.862.100 |
31 mar 2022 | 195,00 | 197,58 | 191,45 | 191,50 | 191,50 | 6.447.900 |
30 mar 2022 | 192,32 | 197,45 | 191,36 | 194,91 | 194,91 | 9.959.300 |
29 mar 2022 | 191,62 | 196,36 | 191,20 | 193,80 | 193,80 | 8.438.700 |
28 mar 2022 | 188,43 | 189,26 | 184,47 | 188,16 | 188,16 | 6.904.100 |
25 mar 2022 | 187,76 | 191,70 | 186,93 | 188,95 | 188,95 | 6.365.600 |
24 mar 2022 | 186,35 | 189,19 | 184,72 | 189,05 | 189,05 | 7.094.400 |
23 mar 2022 | 189,67 | 190,16 | 185,03 | 186,04 | 186,04 | 8.297.800 |
22 mar 2022 | 185,24 | 192,86 | 184,52 | 191,04 | 191,04 | 14.378.500 |
21 mar 2022 | 184,40 | 187,27 | 180,61 | 185,90 | 185,90 | 27.369.600 |
18 mar 2022 | 192,07 | 193,38 | 190,10 | 192,83 | 192,83 | 12.849.600 |
17 mar 2022 | 186,36 | 190,24 | 185,27 | 190,19 | 190,19 | 8.126.600 |
16 mar 2022 | 183,39 | 189,60 | 182,30 | 188,99 | 188,99 | 12.077.500 |
15 mar 2022 | 176,30 | 180,50 | 175,60 | 179,89 | 179,89 | 8.051.500 |
14 mar 2022 | 175,88 | 178,23 | 172,57 | 175,52 | 175,52 | 8.138.900 |
11 mar 2022 | 183,59 | 184,86 | 175,95 | 176,23 | 176,23 | 9.373.600 |
10 mar 2022 | 175,76 | 182,02 | 175,39 | 178,39 | 178,39 | 8.364.100 |
09 mar 2022 | 179,80 | 182,87 | 177,41 | 178,56 | 178,56 | 10.062.100 |
08 mar 2022 | 169,73 | 180,82 | 167,58 | 173,80 | 173,80 | 13.715.500 |
07 mar 2022 | 181,03 | 182,72 | 169,06 | 169,17 | 169,17 | 12.847.500 |
04 mar 2022 | 187,37 | 188,32 | 178,97 | 180,84 | 180,84 | 13.084.000 |
03 mar 2022 | 197,94 | 198,50 | 188,71 | 188,85 | 188,85 | 12.424.500 |
02 mar 2022 | 196,27 | 199,85 | 194,64 | 197,81 | 197,81 | 7.463.400 |
01 mar 2022 | 203,11 | 203,50 | 192,93 | 194,91 | 194,91 | 11.799.500 |
28 feb 2022 | 198,58 | 207,31 | 196,75 | 205,34 | 205,34 | 9.859.300 |
25 feb 2022 | 201,09 | 204,07 | 199,10 | 201,48 | 201,48 | 8.730.300 |
24 feb 2022 | 189,29 | 198,86 | 186,88 | 198,43 | 198,43 | 12.207.600 |
23 feb 2022 | 201,13 | 203,25 | 195,91 | 196,42 | 196,42 | 7.326.300 |
22 feb 2022 | 205,00 | 206,90 | 197,82 | 198,74 | 198,74 | 10.382.100 |
18 feb 2022 | 212,56 | 214,73 | 208,60 | 209,03 | 209,03 | 6.973.600 |
17 feb 2022 | 218,47 | 218,58 | 212,67 | 213,58 | 213,58 | 6.176.600 |
16 feb 2022 | 216,10 | 219,68 | 215,28 | 218,93 | 218,93 | 5.698.900 |
15 feb 2022 | 214,84 | 219,54 | 213,69 | 217,73 | 217,73 | 10.448.500 |
14 feb 2022 | 213,00 | 215,63 | 208,76 | 210,04 | 210,04 | 6.481.400 |
11 feb 2022 | 217,87 | 221,42 | 210,27 | 212,30 | 212,30 | 11.443.700 |
10 feb 2022 | 213,71 | 223,23 | 213,70 | 218,75 | 218,75 | 11.695.900 |
09 feb 2022 | 214,91 | 217,04 | 213,30 | 215,86 | 215,86 | 7.587.700 |
08 feb 2022 | 212,68 | 213,87 | 209,69 | 213,27 | 213,27 | 7.356.200 |
07 feb 2022 | 205,79 | 214,37 | 205,42 | 211,92 | 211,92 | 11.816.900 |
04 feb 2022 | 205,00 | 208,25 | 203,10 | 206,45 | 206,45 | 5.952.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |