Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 88,74 | 89,47 | 86,96 | 87,60 | 87,60 | 16.403 |
11 ago 2022 | 87,02 | 89,72 | 87,02 | 89,18 | 89,18 | 30.089 |
10 ago 2022 | 85,42 | 87,52 | 83,77 | 87,36 | 87,36 | 25.623 |
09 ago 2022 | 85,71 | 87,65 | 84,87 | 85,73 | 85,73 | 30.460 |
08 ago 2022 | 83,50 | 86,02 | 82,64 | 85,95 | 85,95 | 17.346 |
05 ago 2022 | 83,84 | 85,08 | 82,31 | 83,88 | 83,88 | 22.143 |
04 ago 2022 | 86,12 | 86,72 | 82,92 | 83,51 | 83,51 | 16.646 |
03 ago 2022 | 88,05 | 90,24 | 85,73 | 85,93 | 85,93 | 21.872 |
02 ago 2022 | 87,20 | 89,61 | 86,54 | 88,55 | 88,55 | 15.681 |
01 ago 2022 | 89,50 | 89,75 | 85,60 | 87,35 | 87,35 | 24.703 |
29 jul 2022 | 89,15 | 91,83 | 88,76 | 90,22 | 90,22 | 17.942 |
28 jul 2022 | 90,00 | 90,84 | 87,90 | 88,38 | 88,38 | 14.963 |
27 jul 2022 | 86,01 | 89,75 | 86,01 | 88,86 | 88,86 | 15.675 |
26 jul 2022 | 87,96 | 88,84 | 86,00 | 86,44 | 86,44 | 15.870 |
25 jul 2022 | 86,00 | 87,30 | 84,14 | 87,14 | 87,14 | 19.089 |
22 jul 2022 | 86,65 | 87,15 | 84,91 | 85,19 | 85,19 | 24.272 |
21 jul 2022 | 87,63 | 87,63 | 84,30 | 86,12 | 86,12 | 20.334 |
20 jul 2022 | 87,32 | 88,36 | 86,15 | 88,10 | 88,10 | 17.732 |
19 jul 2022 | 86,34 | 87,94 | 85,17 | 87,77 | 87,77 | 18.344 |
18 jul 2022 | 82,80 | 87,58 | 82,80 | 87,15 | 87,15 | 15.719 |
15 jul 2022 | 82,80 | 84,49 | 81,56 | 83,43 | 83,43 | 12.270 |
14 jul 2022 | 82,62 | 83,09 | 80,00 | 82,41 | 82,41 | 13.695 |
13 jul 2022 | 82,90 | 84,45 | 81,87 | 83,90 | 83,90 | 14.161 |
12 jul 2022 | 87,47 | 87,47 | 82,32 | 82,89 | 82,89 | 11.672 |
11 jul 2022 | 87,75 | 88,96 | 85,60 | 88,79 | 88,79 | 9325 |
08 jul 2022 | 86,52 | 88,26 | 85,95 | 88,26 | 88,26 | 9392 |
07 jul 2022 | 82,40 | 86,78 | 81,90 | 85,94 | 85,94 | 9820 |
06 jul 2022 | 84,68 | 85,34 | 80,34 | 82,70 | 82,70 | 15.788 |
05 jul 2022 | 91,17 | 93,65 | 82,37 | 83,64 | 83,64 | 21.896 |
04 jul 2022 | - | - | - | - | - | - |
01 jul 2022 | 91,34 | 92,87 | 89,77 | 92,07 | 92,07 | 6783 |
30 jun 2022 | 94,42 | 94,46 | 90,58 | 90,68 | 90,68 | 12.583 |
29 jun 2022 | 96,45 | 97,44 | 93,93 | 94,19 | 94,19 | 8414 |
28 jun 2022 | 93,82 | 96,43 | 93,82 | 96,07 | 96,07 | 8036 |
27 jun 2022 | 92,05 | 94,05 | 91,27 | 93,46 | 93,46 | 6640 |
24 jun 2022 | 90,38 | 93,17 | 89,62 | 92,05 | 92,05 | 13.092 |
23 jun 2022 | 91,90 | 93,80 | 90,04 | 90,47 | 90,47 | 13.161 |
22 jun 2022 | 95,01 | 95,15 | 90,84 | 93,82 | 93,82 | 10.960 |
21 jun 2022 | 96,42 | 97,83 | 95,00 | 96,37 | 96,37 | 8966 |
20 jun 2022 | 96,42 | 96,51 | 95,00 | 96,46 | 96,46 | 16.934 |
17 jun 2022 | 100,57 | 101,35 | 94,69 | 95,33 | 95,33 | 16.934 |
16 jun 2022 | 100,11 | 101,31 | 98,11 | 100,95 | 100,95 | 15.029 |
15 jun 2022 | 100,69 | 101,28 | 99,21 | 99,47 | 99,47 | 9235 |
14 jun 2022 | 102,94 | 104,33 | 99,86 | 101,19 | 101,19 | 9670 |
13 jun 2022 | 101,47 | 103,82 | 100,11 | 102,90 | 102,90 | 13.757 |
10 jun 2022 | 103,89 | 104,22 | 101,11 | 102,90 | 102,90 | 15.581 |
09 jun 2022 | 104,68 | 104,68 | 103,51 | 104,10 | 104,10 | 6978 |
08 jun 2022 | 102,10 | 104,90 | 102,10 | 104,18 | 104,18 | 8665 |
07 jun 2022 | 101,04 | 102,55 | 100,47 | 101,98 | 101,98 | 8688 |
06 jun 2022 | 101,35 | 101,37 | 99,81 | 100,09 | 100,09 | 5361 |
03 jun 2022 | 98,99 | 101,11 | 98,04 | 100,15 | 100,15 | 5647 |
02 jun 2022 | 96,84 | 99,10 | 95,27 | 98,73 | 98,73 | 10.969 |
01 jun 2022 | 97,15 | 98,17 | 96,87 | 97,22 | 97,22 | 9244 |
31 may 2022 | 97,42 | 99,57 | 95,62 | 96,12 | 96,12 | 13.402 |
30 may 2022 | - | - | - | - | - | - |
27 may 2022 | 96,53 | 96,91 | 94,97 | 96,85 | 96,85 | 6711 |
26 may 2022 | 94,10 | 96,51 | 93,81 | 96,12 | 96,12 | 7046 |
25 may 2022 | 93,74 | 94,24 | 93,32 | 93,97 | 93,97 | 4229 |
24 may 2022 | 92,82 | 94,05 | 92,03 | 93,31 | 93,31 | 6012 |
23 may 2022 | 92,13 | 93,30 | 91,95 | 93,00 | 93,00 | 3363 |
20 may 2022 | 91,59 | 92,45 | 90,88 | 91,97 | 91,97 | 4010 |
19 may 2022 | 89,35 | 92,13 | 88,88 | 92,12 | 92,12 | 7116 |
18 may 2022 | 93,30 | 93,56 | 89,74 | 90,13 | 90,13 | 5676 |
17 may 2022 | 94,18 | 94,63 | 92,19 | 92,61 | 92,61 | 6280 |
16 may 2022 | 93,70 | 94,64 | 91,80 | 94,06 | 94,06 | 7419 |
13 may 2022 | 91,79 | 93,37 | 91,29 | 93,30 | 93,30 | 4881 |
12 may 2022 | 91,43 | 91,58 | 89,22 | 91,12 | 91,12 | 6167 |
11 may 2022 | 87,15 | 91,65 | 86,83 | 91,47 | 91,47 | 8327 |
10 may 2022 | 89,97 | 90,25 | 87,12 | 87,34 | 87,34 | 8319 |
09 may 2022 | 93,98 | 94,22 | 88,75 | 89,47 | 89,47 | 6519 |
06 may 2022 | 93,11 | 94,36 | 92,39 | 93,91 | 93,91 | 6174 |
05 may 2022 | 92,52 | 94,54 | 91,54 | 92,83 | 92,83 | 5471 |
04 may 2022 | 89,45 | 93,00 | 89,45 | 92,57 | 92,57 | 4835 |
03 may 2022 | 89,96 | 90,02 | 88,48 | 88,79 | 88,79 | 4119 |
02 may 2022 | 89,23 | 90,35 | 87,14 | 89,70 | 89,70 | 5816 |
29 abr 2022 | 90,46 | 91,19 | 88,68 | 89,09 | 89,09 | 6385 |
28 abr 2022 | 88,28 | 90,23 | 88,28 | 89,91 | 89,91 | 5918 |
27 abr 2022 | 89,56 | 89,60 | 88,09 | 89,23 | 89,23 | 5245 |
26 abr 2022 | 88,34 | 90,01 | 87,34 | 89,10 | 89,10 | 6753 |
25 abr 2022 | 88,88 | 89,03 | 85,91 | 87,74 | 87,74 | 5926 |
22 abr 2022 | 91,80 | 91,80 | 89,12 | 89,96 | 89,96 | 3348 |
21 abr 2022 | 90,94 | 93,04 | 90,94 | 92,17 | 92,17 | 6073 |
20 abr 2022 | 90,35 | 91,84 | 89,90 | 90,78 | 90,78 | 4809 |
19 abr 2022 | 93,92 | 94,33 | 89,97 | 90,16 | 90,16 | 6007 |
18 abr 2022 | 95,00 | 95,59 | 93,44 | 94,54 | 94,54 | 4151 |
14 abr 2022 | 93,41 | 94,87 | 92,31 | 94,66 | 94,66 | 5402 |
13 abr 2022 | 91,86 | 93,96 | 91,42 | 93,91 | 93,91 | 6319 |
12 abr 2022 | 89,35 | 91,99 | 89,35 | 91,78 | 91,78 | 9136 |
11 abr 2022 | 90,46 | 90,46 | 86,96 | 88,53 | 88,53 | 7401 |
08 abr 2022 | 89,40 | 90,59 | 88,28 | 90,54 | 90,54 | 6951 |
07 abr 2022 | 88,87 | 89,46 | 87,34 | 89,01 | 89,01 | 8146 |
06 abr 2022 | 90,85 | 92,06 | 87,92 | 88,08 | 88,08 | 7574 |
05 abr 2022 | 92,08 | 92,68 | 89,44 | 90,93 | 90,93 | 5423 |
04 abr 2022 | 88,39 | 91,76 | 88,24 | 91,66 | 91,66 | 7359 |
01 abr 2022 | 87,81 | 89,44 | 86,28 | 88,91 | 88,91 | 10.181 |
31 mar 2022 | 87,34 | 89,37 | 86,27 | 86,84 | 86,84 | 12.383 |
30 mar 2022 | 87,75 | 89,24 | 86,42 | 89,11 | 89,11 | 5849 |
29 mar 2022 | 84,38 | 87,33 | 82,65 | 86,25 | 86,25 | 7378 |
28 mar 2022 | 88,60 | 88,60 | 83,85 | 86,02 | 86,02 | 5079 |
25 mar 2022 | 89,29 | 90,64 | 86,95 | 90,49 | 90,49 | 7429 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |