Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 ago 2022 | 23.760,22 | 24.214,94 | 23.727,62 | 23.908,49 | 23.908,49 | 24.212.209.664 |
12 ago 2022 | 23.211,85 | 23.788,02 | 22.995,41 | 23.778,52 | 23.778,52 | 26.568.263.606 |
11 ago 2022 | 23.253,29 | 23.987,42 | 23.155,05 | 23.212,16 | 23.212,16 | 35.971.940.218 |
10 ago 2022 | 22.690,38 | 23.377,70 | 22.313,29 | 23.252,61 | 23.252,61 | 31.884.390.941 |
09 ago 2022 | 23.349,18 | 23.441,27 | 22.445,60 | 22.691,77 | 22.691,77 | 23.075.182.547 |
08 ago 2022 | 22.787,24 | 23.732,88 | 22.792,97 | 23.347,23 | 23.347,23 | 28.020.750.644 |
07 ago 2022 | 22.541,21 | 22.955,02 | 22.473,53 | 22.783,66 | 22.783,66 | 15.617.948.551 |
06 ago 2022 | 22.863,12 | 22.897,61 | 22.539,02 | 22.539,02 | 22.539,02 | 15.684.419.685 |
05 ago 2022 | 22.080,49 | 22.891,90 | 22.081,13 | 22.861,05 | 22.861,05 | 28.350.151.755 |
04 ago 2022 | 22.496,26 | 22.800,65 | 21.947,75 | 22.084,51 | 22.084,51 | 24.513.676.701 |
03 ago 2022 | 22.629,53 | 23.139,24 | 22.382,73 | 22.494,58 | 22.494,58 | 25.883.226.996 |
02 ago 2022 | 22.714,44 | 22.972,82 | 22.182,37 | 22.626,39 | 22.626,39 | 27.954.696.457 |
01 ago 2022 | 22.855,56 | 22.842,22 | 22.334,98 | 22.720,06 | 22.720,06 | 25.190.419.169 |
31 jul 2022 | 23.128,70 | 23.587,88 | 22.783,91 | 22.855,74 | 22.855,74 | 23.067.963.939 |
30 jul 2022 | 23.270,24 | 24.028,84 | 23.058,72 | 23.132,74 | 23.132,74 | 27.525.354.526 |
29 jul 2022 | 23.395,75 | 23.731,83 | 23.115,08 | 23.277,88 | 23.277,88 | 35.093.136.683 |
28 jul 2022 | 22.472,19 | 23.648,15 | 22.385,82 | 23.394,45 | 23.394,45 | 39.454.422.891 |
27 jul 2022 | 20.974,58 | 22.515,35 | 20.771,90 | 22.469,16 | 22.469,16 | 31.119.933.295 |
26 jul 2022 | 20.893,51 | 20.893,51 | 20.541,04 | 20.970,22 | 20.970,22 | 28.261.426.744 |
25 jul 2022 | 22.164,96 | 22.215,07 | 20.894,02 | 20.894,07 | 20.894,07 | 34.795.798.682 |
24 jul 2022 | 21.996,97 | 22.490,05 | 21.841,61 | 22.166,93 | 22.166,93 | 23.104.554.215 |
23 jul 2022 | 22.235,59 | 22.500,20 | 21.544,02 | 21.996,94 | 21.996,94 | 23.520.800.525 |
22 jul 2022 | 22.664,97 | 23.141,56 | 22.134,26 | 22.243,42 | 22.243,42 | 30.769.244.151 |
21 jul 2022 | 22.820,14 | 22.961,91 | 22.032,91 | 22.665,82 | 22.665,82 | 32.906.835.618 |
20 jul 2022 | 22.866,10 | 23.725,61 | 22.458,47 | 22.818,70 | 22.818,70 | 42.169.251.336 |
19 jul 2022 | 22.142,99 | 23.139,17 | 21.324,61 | 22.862,42 | 22.862,42 | 47.666.425.150 |
18 jul 2022 | 20.580,22 | 22.271,20 | 20.580,22 | 22.160,57 | 22.160,57 | 39.396.484.620 |
17 jul 2022 | 21.025,48 | 21.427,84 | 20.576,53 | 20.577,68 | 20.577,68 | 22.705.287.763 |
16 jul 2022 | 20.667,43 | 21.342,29 | 20.354,75 | 21.020,79 | 21.020,79 | 24.108.530.424 |
15 jul 2022 | 20.518,45 | 20.966,39 | 20.357,71 | 20.669,64 | 20.669,64 | 25.698.330.756 |
14 jul 2022 | 20.141,74 | 20.739,71 | 19.781,68 | 20.515,22 | 20.515,22 | 31.075.892.235 |
13 jul 2022 | 19.267,59 | 20.127,44 | 18.968,60 | 20.142,34 | 20.142,34 | 32.928.433.961 |
12 jul 2022 | 19.879,35 | 20.018,13 | 19.244,06 | 19.265,54 | 19.265,54 | 25.732.247.343 |
11 jul 2022 | 20.513,02 | 20.513,02 | 19.834,20 | 19.879,43 | 19.879,43 | 24.040.051.438 |
10 jul 2022 | 21.195,27 | 21.195,27 | 20.347,15 | 20.517,04 | 20.517,04 | 28.216.532.104 |
09 jul 2022 | 21.318,71 | 21.476,09 | 21.052,81 | 21.196,38 | 21.196,38 | 29.097.746.702 |
08 jul 2022 | 21.278,52 | 21.904,48 | 20.942,01 | 21.332,74 | 21.332,74 | 48.985.070.722 |
07 jul 2022 | 20.175,28 | 21.416,76 | 19.885,15 | 21.278,95 | 21.278,95 | 25.387.089.351 |
06 jul 2022 | 19.689,73 | 20.225,49 | 19.312,76 | 20.175,71 | 20.175,71 | 24.152.964.859 |
05 jul 2022 | 19.386,30 | 20.098,14 | 18.851,30 | 19.685,34 | 19.685,34 | 26.047.631.600 |
04 jul 2022 | 18.496,69 | 19.415,78 | 18.274,81 | 19.391,97 | 19.391,97 | 20.698.784.642 |
03 jul 2022 | 18.450,40 | 18.762,56 | 18.186,57 | 18.496,46 | 18.496,46 | 15.710.783.136 |
02 jul 2022 | 18.481,79 | 18.574,72 | 18.244,23 | 18.450,55 | 18.450,55 | 17.355.695.111 |
01 jul 2022 | 18.915,45 | 19.707,17 | 18.245,09 | 18.476,55 | 18.476,55 | 29.501.651.034 |
30 jun 2022 | 19.249,97 | 19.290,12 | 17.866,33 | 18.881,34 | 18.881,34 | 25.067.851.481 |
29 jun 2022 | 19.273,34 | 19.340,90 | 18.932,67 | 19.245,86 | 19.245,86 | 22.547.368.054 |
28 jun 2022 | 19.594,63 | 19.982,81 | 19.223,58 | 19.272,83 | 19.272,83 | 20.319.022.534 |
27 jun 2022 | 19.902,18 | 20.292,88 | 19.475,28 | 19.598,34 | 19.598,34 | 19.815.936.954 |
26 jun 2022 | 20.364,25 | 20.636,35 | 19.896,69 | 19.901,28 | 19.901,28 | 17.061.815.516 |
25 jun 2022 | 20.115,21 | 20.387,39 | 19.860,36 | 20.369,79 | 20.369,79 | 17.404.838.729 |
24 jun 2022 | 20.043,62 | 20.341,92 | 19.733,67 | 20.113,36 | 20.113,36 | 23.643.233.429 |
23 jun 2022 | 18.918,34 | 20.078,34 | 18.883,22 | 20.044,78 | 20.044,78 | 24.895.086.063 |
22 jun 2022 | 19.674,12 | 19.716,91 | 18.783,96 | 18.918,74 | 18.918,74 | 27.047.499.341 |
21 jun 2022 | 19.576,46 | 20.469,61 | 19.389,31 | 19.665,75 | 19.665,75 | 27.508.665.511 |
20 jun 2022 | 19.593,53 | 19.867,45 | 18.762,99 | 19.581,45 | 19.581,45 | 29.295.317.918 |
19 jun 2022 | 18.112,52 | 19.728,08 | 17.213,37 | 19.593,43 | 19.593,43 | 33.680.034.304 |
18 jun 2022 | 19.500,36 | 19.750,50 | 16.871,79 | 18.118,95 | 18.118,95 | 40.024.238.817 |
17 jun 2022 | 19.328,66 | 20.222,21 | 19.288,18 | 19.498,51 | 19.498,51 | 25.842.871.784 |
16 jun 2022 | 21.590,15 | 21.868,66 | 19.215,79 | 19.324,80 | 19.324,80 | 29.566.992.964 |
15 jun 2022 | 21.265,11 | 21.666,79 | 19.254,55 | 21.586,84 | 21.586,84 | 52.513.395.637 |
14 jun 2022 | 21.593,53 | 22.084,06 | 20.144,82 | 21.274,75 | 21.274,75 | 48.776.681.576 |
13 jun 2022 | 25.490,08 | 25.545,84 | 21.262,47 | 21.592,95 | 21.592,95 | 65.491.720.208 |
12 jun 2022 | 26.971,01 | 27.093,80 | 25.513,98 | 25.513,98 | 25.513,98 | 32.569.266.905 |
11 jun 2022 | 27.648,99 | 27.950,58 | 26.840,50 | 26.958,94 | 26.958,94 | 25.899.776.264 |
10 jun 2022 | 28.354,48 | 28.450,84 | 27.545,00 | 27.648,17 | 27.648,17 | 28.393.158.151 |
09 jun 2022 | 28.193,76 | 28.560,14 | 28.284,82 | 28.356,05 | 28.356,05 | 20.427.057.156 |
08 jun 2022 | 29.120,06 | 29.219,08 | 28.037,96 | 28.192,89 | 28.192,89 | 28.218.744.385 |
07 jun 2022 | 29.347,38 | 29.415,99 | 27.457,54 | 29.123,80 | 29.123,80 | 38.112.258.051 |
06 jun 2022 | 27.885,12 | 29.626,51 | 27.865,51 | 29.346,38 | 29.346,38 | 29.885.839.078 |
05 jun 2022 | 27.833,87 | 28.097,54 | 27.590,68 | 27.881,74 | 27.881,74 | 16.095.168.744 |
04 jun 2022 | 27.710,57 | 27.922,91 | 27.518,29 | 27.831,81 | 27.831,81 | 15.475.672.800 |
03 jun 2022 | 28.338,11 | 28.471,87 | 27.401,08 | 27.708,94 | 27.708,94 | 24.417.152.700 |
02 jun 2022 | 27.975,76 | 28.473,61 | 27.821,35 | 28.337,81 | 28.337,81 | 27.050.621.073 |
01 jun 2022 | 29.616,86 | 29.788,95 | 27.699,99 | 27.979,70 | 27.979,70 | 38.624.270.013 |
31 may 2022 | 29.446,19 | 30.046,55 | 29.248,61 | 29.616,63 | 29.616,63 | 31.243.056.728 |
30 may 2022 | 27.440,89 | 29.631,02 | 27.310,22 | 29.448,53 | 29.448,53 | 36.457.951.191 |
29 may 2022 | 27.040,13 | 27.486,48 | 26.873,57 | 27.443,31 | 27.443,31 | 16.863.303.101 |
28 may 2022 | 26.669,99 | 26.849,15 | 26.606,57 | 26.849,15 | 26.849,15 | 33.096.432.048 |
27 may 2022 | 27.253,76 | 27.332,51 | 26.394,17 | 26.674,60 | 26.674,60 | 34.086.381.316 |
26 may 2022 | 27.664,32 | 27.900,91 | 26.415,78 | 27.268,74 | 27.268,74 | 34.263.227.320 |
25 may 2022 | 27.628,18 | 28.148,82 | 27.579,45 | 27.662,06 | 27.662,06 | 25.755.724.941 |
24 may 2022 | 27.238,68 | 27.733,65 | 26.835,78 | 27.630,46 | 27.630,46 | 24.798.918.266 |
23 may 2022 | 28.677,21 | 28.839,83 | 27.123,06 | 27.236,61 | 27.236,61 | 29.468.544.949 |
22 may 2022 | 27.856,63 | 28.770,27 | 27.707,76 | 28.690,76 | 28.690,76 | 20.466.652.625 |
21 may 2022 | 27.636,47 | 28.004,65 | 27.473,24 | 27.856,39 | 27.856,39 | 16.349.928.209 |
20 may 2022 | 28.649,98 | 28.987,60 | 27.297,95 | 27.637,30 | 27.637,30 | 29.103.029.911 |
19 may 2022 | 27.422,77 | 28.738,65 | 27.379,53 | 28.653,02 | 28.653,02 | 31.922.561.452 |
18 may 2022 | 28.841,25 | 28.996,38 | 27.422,69 | 27.422,69 | 27.422,69 | 29.871.799.896 |
17 may 2022 | 28.606,19 | 29.153,96 | 28.087,50 | 28.842,56 | 28.842,56 | 27.587.090.999 |
16 may 2022 | 30.105,29 | 30.106,22 | 28.059,67 | 28.606,68 | 28.606,68 | 31.241.928.469 |
15 may 2022 | 28.907,89 | 30.108,96 | 28.359,62 | 30.106,00 | 30.106,00 | 24.845.773.973 |
14 may 2022 | 28.127,10 | 28.998,38 | 27.567,42 | 28.910,46 | 28.910,46 | 27.449.249.017 |
13 may 2022 | 27.972,24 | 29.749,23 | 27.733,04 | 28.124,66 | 28.124,66 | 41.146.329.651 |
12 may 2022 | 27.527,40 | 28.532,65 | 25.197,89 | 27.988,47 | 27.988,47 | 64.546.279.091 |
11 may 2022 | 29.457,43 | 30.325,94 | 26.794,29 | 27.527,04 | 27.527,04 | 66.960.636.984 |
10 may 2022 | 28.659,04 | 30.856,84 | 28.347,61 | 29.463,82 | 29.463,82 | 56.805.175.250 |
09 may 2022 | 32.338,83 | 32.533,08 | 28.681,10 | 28.681,10 | 28.681,10 | 59.976.492.993 |
08 may 2022 | 33.657,50 | 33.657,50 | 32.143,24 | 32.338,11 | 32.338,11 | 34.905.258.350 |
07 may 2022 | 34.169,02 | 34.251,89 | 33.124,60 | 33.656,56 | 33.656,56 | 23.108.837.311 |
06 may 2022 | 34.700,41 | 34.757,80 | 33.570,82 | 34.167,52 | 34.167,52 | 35.830.963.371 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |