Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 75,18 | 75,18 | 74,65 | 74,65 | 74,65 | 10 |
11 ago 2022 | 75,07 | 75,65 | 74,87 | 75,22 | 75,22 | 46 |
10 ago 2022 | 73,12 | 74,99 | 73,12 | 74,93 | 74,93 | 185 |
09 ago 2022 | 73,93 | 75,20 | 73,33 | 73,58 | 73,58 | 710 |
08 ago 2022 | 73,72 | 73,93 | 73,42 | 73,93 | 73,93 | 263 |
05 ago 2022 | 72,35 | 72,35 | 72,18 | 72,21 | 72,21 | 58 |
04 ago 2022 | 74,45 | 74,67 | 72,02 | 72,33 | 72,33 | 424 |
03 ago 2022 | 75,45 | 76,20 | 74,11 | 74,44 | 74,44 | 190 |
02 ago 2022 | 73,61 | 75,11 | 73,61 | 75,11 | 75,11 | 107 |
01 ago 2022 | 73,60 | 73,60 | 73,60 | 73,60 | 73,60 | 71 |
29 jul 2022 | 75,00 | 75,14 | 74,89 | 75,07 | 75,07 | 101 |
28 jul 2022 | 74,60 | 74,60 | 74,03 | 74,03 | 74,03 | 99 |
27 jul 2022 | 74,40 | 75,29 | 74,40 | 75,17 | 75,17 | 150 |
26 jul 2022 | 73,70 | 73,71 | 73,51 | 73,51 | 73,51 | 51 |
25 jul 2022 | 73,31 | 73,47 | 73,30 | 73,47 | 73,47 | 37 |
22 jul 2022 | 72,33 | 72,33 | 72,33 | 72,33 | 72,33 | 23 |
21 jul 2022 | 72,75 | 72,75 | 72,75 | 72,75 | 72,75 | 25 |
20 jul 2022 | 73,92 | 73,92 | 73,83 | 73,88 | 73,88 | 125 |
19 jul 2022 | 74,24 | 74,24 | 74,24 | 74,24 | 74,24 | 760 |
18 jul 2022 | 74,03 | 74,03 | 74,03 | 74,03 | 74,03 | 57 |
15 jul 2022 | 71,53 | 71,53 | 71,53 | 71,53 | 71,53 | 73 |
14 jul 2022 | 71,39 | 71,39 | 70,63 | 70,63 | 70,63 | 32 |
13 jul 2022 | 71,26 | 72,05 | 71,26 | 72,05 | 72,05 | 733 |
12 jul 2022 | 71,20 | 71,20 | 71,20 | 71,20 | 71,20 | 126 |
11 jul 2022 | 72,55 | 74,05 | 72,45 | 74,05 | 74,05 | 134 |
08 jul 2022 | 72,45 | 72,45 | 72,45 | 72,45 | 72,45 | 53 |
07 jul 2022 | 71,64 | 71,64 | 71,64 | 71,64 | 71,64 | 97 |
06 jul 2022 | 69,11 | 70,14 | 69,11 | 70,14 | 70,14 | 190 |
05 jul 2022 | 72,53 | 72,53 | 69,96 | 69,96 | 69,96 | 435 |
04 jul 2022 | - | - | - | - | - | - |
01 jul 2022 | 73,98 | 73,98 | 73,98 | 73,98 | 73,98 | 32 |
30 jun 2022 | 74,07 | 74,07 | 74,07 | 74,07 | 74,07 | 34 |
29 jun 2022 | 76,71 | 76,71 | 76,71 | 76,71 | 76,71 | 91 |
28 jun 2022 | 77,49 | 77,49 | 77,49 | 77,49 | 77,49 | 58 |
27 jun 2022 | 75,04 | 75,62 | 75,04 | 75,62 | 75,62 | 147 |
24 jun 2022 | 74,89 | 74,89 | 74,46 | 74,46 | 74,46 | 74 |
23 jun 2022 | 72,49 | 72,49 | 72,49 | 72,49 | 72,49 | 296 |
22 jun 2022 | 73,79 | 75,50 | 73,79 | 75,14 | 75,14 | 317 |
21 jun 2022 | 76,46 | 76,46 | 76,01 | 76,46 | 76,46 | 266 |
20 jun 2022 | - | - | - | - | - | - |
17 jun 2022 | 78,86 | 78,86 | 76,66 | 76,66 | 76,66 | 907 |
16 jun 2022 | 77,88 | 79,01 | 77,88 | 79,01 | 79,01 | 215 |
15 jun 2022 | 77,62 | 77,69 | 77,60 | 77,69 | 77,69 | 607 |
14 jun 2022 | 79,14 | 79,22 | 78,07 | 78,07 | 78,07 | 942 |
13 jun 2022 | 78,01 | 79,14 | 77,96 | 78,94 | 78,94 | 804 |
10 jun 2022 | 78,44 | 78,89 | 77,70 | 78,30 | 78,30 | 334 |
09 jun 2022 | 78,30 | 78,87 | 78,00 | 78,82 | 78,82 | 163 |
08 jun 2022 | 77,69 | 78,25 | 77,45 | 77,97 | 77,97 | 154 |
07 jun 2022 | 77,13 | 77,45 | 77,13 | 77,13 | 77,13 | 397 |
06 jun 2022 | 75,55 | 75,55 | 75,33 | 75,33 | 75,33 | 22 |
03 jun 2022 | 75,68 | 75,68 | 75,68 | 75,68 | 75,68 | 131 |
02 jun 2022 | 75,89 | 75,89 | 75,89 | 75,89 | 75,89 | 40 |
01 jun 2022 | 75,18 | 75,18 | 75,18 | 75,18 | 75,18 | 63 |
31 may 2022 | 75,55 | 75,55 | 75,01 | 75,01 | 75,01 | 62 |
30 may 2022 | - | - | - | - | - | - |
27 may 2022 | 75,62 | 75,62 | 75,62 | 75,62 | 75,62 | 3 |
26 may 2022 | 75,67 | 75,87 | 75,67 | 75,67 | 75,67 | 386 |
25 may 2022 | 75,61 | 75,69 | 75,49 | 75,49 | 75,49 | 34 |
24 may 2022 | 74,92 | 75,55 | 74,92 | 75,15 | 75,15 | 59 |
23 may 2022 | 74,24 | 74,88 | 74,24 | 74,84 | 74,84 | 190 |
20 may 2022 | 73,78 | 73,78 | 73,78 | 73,78 | 73,78 | 35 |
19 may 2022 | 74,28 | 74,28 | 74,28 | 74,28 | 74,28 | 2205 |
18 may 2022 | 73,59 | 73,59 | 73,59 | 73,59 | 73,59 | - |
17 may 2022 | 74,61 | 74,61 | 74,61 | 74,61 | 74,61 | 24 |
16 may 2022 | 74,07 | 74,07 | 74,07 | 74,07 | 74,07 | - |
13 may 2022 | 73,98 | 73,99 | 73,98 | 73,99 | 73,99 | 64 |
12 may 2022 | 73,95 | 73,95 | 73,95 | 73,95 | 73,95 | 92 |
11 may 2022 | 74,33 | 74,33 | 74,33 | 74,33 | 74,33 | 24 |
10 may 2022 | 71,14 | 71,14 | 71,14 | 71,14 | 71,14 | 57 |
09 may 2022 | 71,31 | 71,31 | 71,31 | 71,31 | 71,31 | 27 |
06 may 2022 | 73,61 | 73,61 | 73,61 | 73,61 | 73,61 | 21 |
05 may 2022 | 73,57 | 73,57 | 73,57 | 73,57 | 73,57 | 32 |
04 may 2022 | 73,25 | 73,25 | 73,25 | 73,25 | 73,25 | 32 |
03 may 2022 | 71,47 | 71,47 | 71,47 | 71,47 | 71,47 | - |
02 may 2022 | 71,34 | 71,34 | 71,34 | 71,34 | 71,34 | 8 |
29 abr 2022 | 72,30 | 72,30 | 71,05 | 71,05 | 71,05 | 5 |
28 abr 2022 | 71,71 | 71,71 | 71,71 | 71,71 | 71,71 | 269 |
27 abr 2022 | 71,63 | 71,63 | 71,63 | 71,63 | 71,63 | 44 |
26 abr 2022 | 72,09 | 72,09 | 72,09 | 72,09 | 72,09 | 85 |
25 abr 2022 | 71,98 | 71,98 | 71,98 | 71,98 | 71,98 | 54 |
22 abr 2022 | 72,81 | 72,81 | 72,81 | 72,81 | 72,81 | 10 |
21 abr 2022 | 74,63 | 74,63 | 74,63 | 74,63 | 74,63 | 50 |
20 abr 2022 | 73,39 | 73,39 | 73,39 | 73,39 | 73,39 | 22 |
19 abr 2022 | 73,37 | 73,37 | 73,37 | 73,37 | 73,37 | 49 |
18 abr 2022 | 75,33 | 75,33 | 75,33 | 75,33 | 75,33 | 9 |
14 abr 2022 | 75,86 | 76,00 | 75,86 | 75,86 | 75,86 | 109 |
13 abr 2022 | 76,50 | 76,56 | 76,50 | 76,56 | 76,56 | 292 |
12 abr 2022 | 76,04 | 76,04 | 76,04 | 76,04 | 76,04 | 108 |
11 abr 2022 | 76,00 | 76,00 | 75,50 | 75,50 | 75,50 | 16 |
08 abr 2022 | 76,16 | 76,33 | 76,16 | 76,33 | 76,33 | 34 |
07 abr 2022 | 76,24 | 76,24 | 76,24 | 76,24 | 76,24 | 11 |
06 abr 2022 | 75,15 | 75,15 | 75,15 | 75,15 | 75,15 | 48 |
05 abr 2022 | 77,50 | 77,50 | 76,34 | 76,34 | 76,34 | 188 |
04 abr 2022 | 77,31 | 77,31 | 77,31 | 77,31 | 77,31 | 60 |
01 abr 2022 | 76,59 | 76,59 | 76,59 | 76,59 | 76,59 | 96 |
31 mar 2022 | 74,50 | 75,00 | 73,36 | 73,36 | 73,36 | 1139 |
30 mar 2022 | 73,10 | 73,10 | 73,10 | 73,10 | 73,10 | 5 |
29 mar 2022 | 72,43 | 72,43 | 72,43 | 72,43 | 72,43 | 41 |
28 mar 2022 | 72,56 | 72,56 | 72,56 | 72,56 | 72,56 | 10 |
25 mar 2022 | 73,87 | 73,87 | 73,87 | 73,87 | 73,87 | 10 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |