Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 156,21 | 164,24 | 156,21 | 161,29 | 161,29 | 442.648 |
05 ago 2022 | 154,45 | 157,60 | 153,00 | 154,92 | 154,92 | 634.500 |
04 ago 2022 | 155,76 | 158,09 | 153,60 | 157,90 | 157,90 | 832.700 |
03 ago 2022 | 149,78 | 155,87 | 149,36 | 155,23 | 155,23 | 748.300 |
02 ago 2022 | 150,06 | 150,06 | 147,08 | 148,05 | 148,05 | 836.700 |
01 ago 2022 | 140,56 | 151,45 | 139,18 | 150,17 | 150,17 | 878.100 |
29 jul 2022 | 144,34 | 145,16 | 137,55 | 141,13 | 141,13 | 1.300.500 |
28 jul 2022 | 145,02 | 147,36 | 140,81 | 144,12 | 144,12 | 1.049.400 |
27 jul 2022 | 142,86 | 145,04 | 138,49 | 144,37 | 144,37 | 834.900 |
26 jul 2022 | 144,05 | 146,64 | 139,39 | 139,94 | 139,94 | 2.531.300 |
25 jul 2022 | 155,90 | 155,90 | 149,32 | 151,78 | 151,78 | 1.115.000 |
22 jul 2022 | 155,77 | 160,22 | 154,81 | 156,39 | 156,39 | 809.100 |
21 jul 2022 | 151,66 | 156,28 | 150,54 | 155,48 | 155,48 | 883.800 |
20 jul 2022 | 147,36 | 152,25 | 146,75 | 152,00 | 152,00 | 973.700 |
19 jul 2022 | 145,34 | 148,20 | 143,39 | 147,49 | 147,49 | 937.900 |
18 jul 2022 | 142,23 | 145,86 | 140,45 | 142,40 | 142,40 | 1.701.300 |
15 jul 2022 | 140,47 | 141,98 | 137,86 | 140,11 | 140,11 | 1.298.700 |
14 jul 2022 | 141,89 | 143,27 | 138,02 | 139,07 | 139,07 | 1.609.500 |
13 jul 2022 | 144,23 | 147,45 | 141,52 | 144,75 | 144,75 | 791.100 |
12 jul 2022 | 146,77 | 150,63 | 145,69 | 146,65 | 146,65 | 655.200 |
11 jul 2022 | 150,94 | 151,55 | 146,38 | 146,97 | 146,97 | 606.600 |
08 jul 2022 | 152,51 | 153,64 | 150,35 | 152,20 | 152,20 | 618.400 |
07 jul 2022 | 148,04 | 154,68 | 147,00 | 154,07 | 154,07 | 709.000 |
06 jul 2022 | 148,65 | 152,29 | 144,80 | 147,29 | 147,29 | 710.200 |
05 jul 2022 | 136,23 | 147,85 | 134,66 | 147,21 | 147,21 | 1.281.600 |
01 jul 2022 | 135,00 | 138,16 | 133,28 | 138,00 | 138,00 | 745.200 |
30 jun 2022 | 140,00 | 141,15 | 135,68 | 136,23 | 136,23 | 1.302.900 |
29 jun 2022 | 146,63 | 147,99 | 141,09 | 143,00 | 143,00 | 1.144.600 |
28 jun 2022 | 157,40 | 160,78 | 147,87 | 148,03 | 148,03 | 685.000 |
27 jun 2022 | 161,25 | 161,75 | 155,61 | 156,74 | 156,74 | 633.000 |
24 jun 2022 | 152,05 | 161,74 | 151,00 | 159,98 | 159,98 | 994.500 |
23 jun 2022 | 149,64 | 151,50 | 143,35 | 149,80 | 149,80 | 1.465.500 |
22 jun 2022 | 149,91 | 154,86 | 148,49 | 149,28 | 149,28 | 1.460.700 |
21 jun 2022 | 157,92 | 160,96 | 153,63 | 154,94 | 154,94 | 596.900 |
17 jun 2022 | 150,07 | 157,03 | 149,00 | 155,33 | 155,33 | 1.556.700 |
16 jun 2022 | 156,92 | 157,04 | 149,97 | 151,13 | 151,13 | 1.170.700 |
15 jun 2022 | 159,16 | 163,64 | 159,01 | 161,22 | 161,22 | 556.700 |
14 jun 2022 | 162,18 | 164,85 | 158,17 | 158,43 | 158,43 | 696.100 |
13 jun 2022 | 163,23 | 166,55 | 160,20 | 161,09 | 161,09 | 766.100 |
10 jun 2022 | 171,90 | 173,20 | 166,87 | 168,23 | 168,23 | 704.300 |
09 jun 2022 | 174,72 | 177,24 | 173,37 | 173,91 | 173,91 | 570.800 |
08 jun 2022 | 175,36 | 179,34 | 173,45 | 176,22 | 176,22 | 771.100 |
07 jun 2022 | 170,05 | 176,79 | 169,33 | 176,38 | 176,38 | 879.800 |
06 jun 2022 | 171,88 | 175,26 | 168,81 | 174,89 | 174,89 | 804.300 |
03 jun 2022 | 172,22 | 175,51 | 169,65 | 170,87 | 170,87 | 790.900 |
02 jun 2022 | 165,51 | 176,12 | 165,26 | 174,15 | 174,15 | 939.600 |
01 jun 2022 | 170,64 | 170,73 | 163,47 | 164,95 | 164,95 | 905.900 |
31 may 2022 | 167,51 | 170,55 | 162,34 | 168,30 | 168,30 | 1.474.900 |
27 may 2022 | 168,03 | 173,10 | 165,10 | 171,63 | 171,63 | 1.605.200 |
26 may 2022 | 160,00 | 175,16 | 159,51 | 169,87 | 169,87 | 2.049.300 |
25 may 2022 | 144,86 | 158,38 | 144,31 | 156,29 | 156,29 | 1.318.400 |
24 may 2022 | 151,72 | 152,28 | 142,41 | 145,45 | 145,45 | 1.353.700 |
23 may 2022 | 150,51 | 158,63 | 149,34 | 155,45 | 155,45 | 1.254.400 |
20 may 2022 | 161,50 | 161,93 | 144,37 | 150,71 | 150,71 | 4.005.800 |
19 may 2022 | 175,17 | 179,91 | 173,86 | 177,20 | 177,20 | 1.476.400 |
18 may 2022 | 179,82 | 187,43 | 176,22 | 177,46 | 177,46 | 2.242.900 |
17 may 2022 | 173,83 | 175,03 | 166,36 | 174,84 | 174,84 | 1.206.500 |
16 may 2022 | 170,81 | 174,61 | 168,09 | 172,46 | 172,46 | 1.145.300 |
13 may 2022 | 173,97 | 176,63 | 171,15 | 172,50 | 172,50 | 895.700 |
12 may 2022 | 171,06 | 180,25 | 168,56 | 172,03 | 172,03 | 1.234.800 |
11 may 2022 | 183,93 | 185,69 | 172,69 | 173,46 | 173,46 | 952.700 |
10 may 2022 | 193,45 | 193,57 | 173,82 | 183,00 | 183,00 | 2.169.400 |
09 may 2022 | 193,96 | 197,52 | 187,91 | 188,62 | 188,62 | 1.541.600 |
06 may 2022 | 209,25 | 209,25 | 193,43 | 196,70 | 196,70 | 1.243.900 |
05 may 2022 | 212,41 | 214,08 | 204,12 | 207,91 | 207,91 | 583.300 |
04 may 2022 | 209,67 | 216,13 | 203,36 | 214,32 | 214,32 | 741.500 |
03 may 2022 | 211,02 | 212,65 | 205,55 | 208,62 | 208,62 | 506.500 |
02 may 2022 | 202,65 | 211,71 | 202,65 | 211,68 | 211,68 | 689.000 |
29 abr 2022 | 210,00 | 211,81 | 203,30 | 203,56 | 203,56 | 618.600 |
28 abr 2022 | 210,64 | 215,20 | 204,09 | 213,54 | 213,54 | 603.000 |
27 abr 2022 | 203,99 | 211,00 | 202,58 | 206,32 | 206,32 | 622.600 |
26 abr 2022 | 206,37 | 208,27 | 200,26 | 203,16 | 203,16 | 572.700 |
25 abr 2022 | 208,00 | 210,63 | 201,63 | 209,25 | 209,25 | 1.068.800 |
22 abr 2022 | 212,67 | 214,30 | 206,58 | 209,15 | 209,15 | 832.300 |
21 abr 2022 | 224,94 | 226,56 | 215,19 | 217,57 | 217,57 | 856.000 |
20 abr 2022 | 229,99 | 231,29 | 222,05 | 222,55 | 222,55 | 768.400 |
19 abr 2022 | 219,36 | 229,55 | 219,36 | 227,54 | 227,54 | 831.000 |
18 abr 2022 | 213,82 | 220,74 | 211,45 | 218,96 | 218,96 | 830.100 |
14 abr 2022 | 214,06 | 216,19 | 211,68 | 213,85 | 213,85 | 556.700 |
13 abr 2022 | 206,05 | 215,92 | 205,02 | 213,00 | 213,00 | 1.098.100 |
12 abr 2022 | 209,33 | 215,58 | 206,00 | 207,71 | 207,71 | 1.092.800 |
11 abr 2022 | 194,19 | 207,95 | 193,51 | 207,02 | 207,02 | 1.330.900 |
08 abr 2022 | 194,01 | 198,79 | 192,58 | 194,24 | 194,24 | 704.100 |
07 abr 2022 | 190,31 | 195,66 | 188,97 | 194,80 | 194,80 | 992.500 |
06 abr 2022 | 182,05 | 191,80 | 181,45 | 190,86 | 190,86 | 920.000 |
05 abr 2022 | 184,01 | 187,42 | 179,68 | 185,65 | 185,65 | 761.100 |
04 abr 2022 | 181,74 | 188,60 | 180,00 | 187,82 | 187,82 | 620.300 |
01 abr 2022 | 183,94 | 185,26 | 181,05 | 181,95 | 181,95 | 650.500 |
31 mar 2022 | 189,25 | 190,62 | 182,16 | 182,17 | 182,17 | 660.900 |
30 mar 2022 | 193,89 | 197,63 | 189,72 | 190,39 | 190,39 | 585.600 |
29 mar 2022 | 192,16 | 199,79 | 189,48 | 198,63 | 198,63 | 1.019.900 |
28 mar 2022 | 181,51 | 187,22 | 180,01 | 187,00 | 187,00 | 581.400 |
25 mar 2022 | 184,00 | 185,03 | 181,54 | 182,83 | 182,83 | 527.400 |
24 mar 2022 | 183,31 | 185,00 | 181,25 | 183,70 | 183,70 | 782.800 |
23 mar 2022 | 189,12 | 189,12 | 181,02 | 181,92 | 181,92 | 689.400 |
22 mar 2022 | 190,00 | 195,49 | 190,00 | 191,21 | 191,21 | 1.251.600 |
21 mar 2022 | 196,86 | 197,27 | 187,51 | 188,62 | 188,62 | 1.242.900 |
18 mar 2022 | 197,24 | 197,55 | 192,04 | 197,20 | 197,20 | 907.800 |
17 mar 2022 | 195,96 | 200,36 | 193,49 | 199,10 | 199,10 | 771.700 |
16 mar 2022 | 197,85 | 206,48 | 195,39 | 199,63 | 199,63 | 866.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |