Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 may 2022 | 114,20 | 115,30 | 112,85 | 115,07 | 115,07 | 234.752 |
26 may 2022 | 110,69 | 114,83 | 110,27 | 114,09 | 114,09 | 234.752 |
25 may 2022 | 110,39 | 111,68 | 109,23 | 110,33 | 110,33 | 191.370 |
24 may 2022 | 110,41 | 111,43 | 108,61 | 109,77 | 109,77 | 224.794 |
23 may 2022 | 110,56 | 111,96 | 109,15 | 110,29 | 110,29 | 215.623 |
20 may 2022 | 111,45 | 114,04 | 110,85 | 113,23 | 113,23 | 229.930 |
19 may 2022 | 109,09 | 112,62 | 105,13 | 112,21 | 112,21 | 68.511 |
18 may 2022 | 113,66 | 115,42 | 108,46 | 109,59 | 109,59 | 103.669 |
17 may 2022 | 113,87 | 115,56 | 111,75 | 112,40 | 112,40 | 252.630 |
16 may 2022 | 110,98 | 114,90 | 108,11 | 114,20 | 114,20 | 289.127 |
13 may 2022 | 106,65 | 110,64 | 106,29 | 110,49 | 110,49 | 240.989 |
12 may 2022 | 105,63 | 107,37 | 102,66 | 106,13 | 106,13 | 323.547 |
11 may 2022 | 99,00 | 106,44 | 98,20 | 105,71 | 105,71 | 382.701 |
10 may 2022 | 102,65 | 104,16 | 98,86 | 99,76 | 99,76 | 389.750 |
09 may 2022 | 110,43 | 110,49 | 102,13 | 103,09 | 103,09 | 368.183 |
06 may 2022 | 108,70 | 111,18 | 107,24 | 109,77 | 109,77 | 294.278 |
05 may 2022 | 107,58 | 111,37 | 106,45 | 108,26 | 108,26 | 286.916 |
04 may 2022 | 103,50 | 108,61 | 102,95 | 107,81 | 107,81 | 272.909 |
03 may 2022 | 105,08 | 105,80 | 102,10 | 102,41 | 102,41 | 239.266 |
02 may 2022 | 104,00 | 105,94 | 100,28 | 105,17 | 105,17 | 261.878 |
29 abr 2022 | 105,17 | 107,99 | 103,78 | 104,69 | 104,69 | 294.386 |
28 abr 2022 | 102,11 | 105,68 | 100,13 | 105,36 | 105,36 | 312.064 |
27 abr 2022 | 101,76 | 102,99 | 99,80 | 102,02 | 102,02 | 278.781 |
26 abr 2022 | 98,64 | 102,78 | 97,06 | 101,70 | 101,70 | 351.850 |
25 abr 2022 | 101,38 | 101,55 | 95,28 | 98,54 | 98,54 | 328.153 |
22 abr 2022 | 104,07 | 104,22 | 101,06 | 102,07 | 102,07 | 246.116 |
21 abr 2022 | 102,50 | 105,42 | 102,01 | 103,79 | 103,79 | 280.321 |
20 abr 2022 | 103,05 | 104,16 | 100,70 | 102,75 | 102,75 | 299.028 |
19 abr 2022 | 107,75 | 108,92 | 102,10 | 102,56 | 102,56 | 71.792 |
18 abr 2022 | 107,03 | 109,81 | 106,00 | 108,21 | 108,21 | 68.489 |
14 abr 2022 | 104,20 | 107,64 | 102,12 | 106,95 | 106,95 | 244.952 |
13 abr 2022 | 100,91 | 104,47 | 99,87 | 104,25 | 104,25 | 312.502 |
12 abr 2022 | 95,17 | 101,35 | 94,84 | 100,60 | 100,60 | 329.037 |
11 abr 2022 | 98,40 | 98,52 | 92,93 | 94,29 | 94,29 | 315.873 |
08 abr 2022 | 97,17 | 98,76 | 95,29 | 98,26 | 98,26 | 310.082 |
07 abr 2022 | 97,16 | 98,82 | 93,81 | 96,03 | 96,03 | 367.318 |
06 abr 2022 | 101,24 | 104,02 | 95,73 | 96,23 | 96,23 | 366.036 |
05 abr 2022 | 103,66 | 105,59 | 99,88 | 101,96 | 101,96 | 280.283 |
04 abr 2022 | 98,95 | 103,94 | 98,05 | 103,28 | 103,28 | 288.131 |
01 abr 2022 | 101,23 | 101,75 | 97,78 | 99,27 | 99,27 | 324.777 |
31 mar 2022 | 107,45 | 107,80 | 99,66 | 100,28 | 100,28 | 450.845 |
30 mar 2022 | 105,24 | 108,75 | 104,55 | 107,82 | 107,82 | 284.544 |
29 mar 2022 | 103,47 | 107,84 | 98,44 | 104,24 | 104,24 | 387.200 |
28 mar 2022 | 112,92 | 112,93 | 102,83 | 105,96 | 105,96 | 372.251 |
25 mar 2022 | 111,75 | 114,12 | 108,68 | 113,90 | 113,90 | 320.304 |
24 mar 2022 | 114,47 | 116,64 | 110,61 | 112,34 | 112,34 | 307.238 |
23 mar 2022 | 108,85 | 115,40 | 108,38 | 114,93 | 114,93 | 289.182 |
22 mar 2022 | 112,90 | 115,01 | 109,30 | 111,76 | 111,76 | 318.629 |
21 mar 2022 | 105,13 | 112,69 | 104,08 | 112,12 | 112,12 | 77.217 |
18 mar 2022 | 103,62 | 106,28 | 102,30 | 104,70 | 104,70 | 74.247 |
17 mar 2022 | 95,34 | 104,24 | 94,85 | 102,98 | 102,98 | 210.763 |
16 mar 2022 | 95,23 | 99,22 | 94,07 | 95,04 | 95,04 | 293.947 |
15 mar 2022 | 102,28 | 102,58 | 93,53 | 96,44 | 96,44 | 401.690 |
14 mar 2022 | 109,42 | 109,72 | 99,76 | 103,01 | 103,01 | 344.184 |
11 mar 2022 | 105,99 | 110,29 | 104,48 | 109,33 | 109,33 | 368.194 |
10 mar 2022 | 110,41 | 114,88 | 105,53 | 106,02 | 106,02 | 437.924 |
09 mar 2022 | 124,66 | 126,84 | 103,63 | 108,70 | 108,70 | 594.773 |
08 mar 2022 | 120,67 | 129,44 | 117,07 | 123,70 | 123,70 | 583.106 |
07 mar 2022 | 121,33 | 130,50 | 115,54 | 119,40 | 119,40 | 576.022 |
04 mar 2022 | 107,96 | 116,02 | 107,25 | 115,68 | 115,68 | 493.875 |
03 mar 2022 | 111,33 | 116,57 | 106,43 | 107,67 | 107,67 | 592.031 |
02 mar 2022 | 107,12 | 112,51 | 105,18 | 110,60 | 110,60 | 651.853 |
01 mar 2022 | 96,09 | 106,78 | 95,32 | 103,41 | 103,41 | 698.814 |
28 feb 2022 | 94,99 | 99,10 | 94,43 | 95,72 | 95,72 | 490.796 |
25 feb 2022 | 93,32 | 95,64 | 90,06 | 91,59 | 91,59 | 523.793 |
24 feb 2022 | 92,52 | 100,54 | 91,45 | 92,81 | 92,81 | 872.244 |
23 feb 2022 | 91,74 | 93,90 | 90,64 | 92,10 | 92,10 | 440.574 |
22 feb 2022 | 91,75 | 96,00 | 90,35 | 92,35 | 92,35 | 789.041 |
18 feb 2022 | 91,63 | 92,66 | 89,03 | 91,07 | 91,07 | 150.382 |
17 feb 2022 | 90,90 | 93,36 | 90,62 | 91,76 | 91,76 | 212.552 |
16 feb 2022 | 92,21 | 95,01 | 90,00 | 93,66 | 93,66 | 401.453 |
15 feb 2022 | 94,83 | 95,17 | 90,66 | 92,07 | 92,07 | 442.641 |
14 feb 2022 | 93,91 | 95,82 | 92,09 | 95,46 | 95,46 | 467.071 |
11 feb 2022 | 90,00 | 94,66 | 89,19 | 93,10 | 93,10 | 554.423 |
10 feb 2022 | 90,01 | 91,74 | 89,03 | 89,88 | 89,88 | 492.091 |
09 feb 2022 | 89,86 | 90,58 | 88,41 | 89,66 | 89,66 | 445.618 |
08 feb 2022 | 91,64 | 91,68 | 88,51 | 89,36 | 89,36 | 467.386 |
07 feb 2022 | 91,82 | 92,73 | 90,73 | 91,32 | 91,32 | 497.754 |
04 feb 2022 | 90,19 | 93,17 | 90,07 | 92,31 | 92,31 | 410.926 |
03 feb 2022 | 87,98 | 90,45 | 86,75 | 90,27 | 90,27 | 465.771 |
02 feb 2022 | 88,35 | 89,72 | 87,10 | 88,26 | 88,26 | 456.863 |
01 feb 2022 | 88,15 | 88,87 | 86,55 | 88,20 | 88,20 | 376.841 |
31 ene 2022 | 87,45 | 88,39 | 86,34 | 88,15 | 88,15 | 359.080 |
28 ene 2022 | 87,50 | 88,84 | 86,44 | 86,82 | 86,82 | 436.172 |
27 ene 2022 | 87,15 | 88,54 | 86,20 | 86,61 | 86,61 | 427.804 |
26 ene 2022 | 85,26 | 87,95 | 85,01 | 87,35 | 87,35 | 459.642 |
25 ene 2022 | 84,15 | 85,71 | 82,99 | 85,60 | 85,60 | 507.219 |
24 ene 2022 | 84,91 | 86,09 | 81,90 | 83,31 | 83,31 | 511.695 |
21 ene 2022 | 84,57 | 85,56 | 82,78 | 85,14 | 85,14 | 509.103 |
20 ene 2022 | 86,23 | 87,82 | 86,00 | 86,90 | 86,90 | 532.202 |
19 ene 2022 | 86,61 | 87,91 | 85,77 | 86,96 | 86,96 | 113.153 |
18 ene 2022 | 84,32 | 86,63 | 83,50 | 85,43 | 85,43 | 163.643 |
14 ene 2022 | 81,73 | 84,45 | 81,58 | 83,82 | 83,82 | 364.442 |
13 ene 2022 | 82,82 | 82,94 | 81,39 | 82,12 | 82,12 | 364.769 |
12 ene 2022 | 81,38 | 83,10 | 81,17 | 82,64 | 82,64 | 420.619 |
11 ene 2022 | 78,42 | 81,59 | 78,36 | 81,22 | 81,22 | 481.815 |
10 ene 2022 | 78,88 | 79,45 | 77,83 | 78,23 | 78,23 | 389.956 |
07 ene 2022 | 79,62 | 80,47 | 78,52 | 78,90 | 78,90 | 414.434 |
06 ene 2022 | 77,24 | 80,24 | 76,73 | 79,46 | 79,46 | 476.665 |
05 ene 2022 | 77,18 | 78,58 | 76,51 | 77,85 | 77,85 | 397.898 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |