Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 83,79 | 83,88 | 82,09 | 82,95 | 82,95 | 3.801.400 |
23 jun 2022 | 82,33 | 84,28 | 82,05 | 83,64 | 83,64 | 2.914.300 |
22 jun 2022 | 80,44 | 82,71 | 80,23 | 81,87 | 81,87 | 3.169.600 |
21 jun 2022 | 78,19 | 81,59 | 77,94 | 80,86 | 80,86 | 5.984.600 |
17 jun 2022 | 78,50 | 79,30 | 76,11 | 76,32 | 76,32 | 6.174.000 |
16 jun 2022 | 76,30 | 77,39 | 75,17 | 76,64 | 76,64 | 4.130.500 |
15 jun 2022 | 76,98 | 78,33 | 76,27 | 77,46 | 77,46 | 3.449.500 |
14 jun 2022 | 76,01 | 76,63 | 74,86 | 76,23 | 76,23 | 2.643.400 |
13 jun 2022 | 77,99 | 78,11 | 75,41 | 75,70 | 75,70 | 2.781.600 |
10 jun 2022 | 78,23 | 80,40 | 77,66 | 79,51 | 79,51 | 2.169.200 |
09 jun 2022 | 82,34 | 82,34 | 79,97 | 80,02 | 80,02 | 1.950.400 |
08 jun 2022 | 82,89 | 83,43 | 82,27 | 82,60 | 82,60 | 1.019.900 |
07 jun 2022 | 83,03 | 83,50 | 82,32 | 83,35 | 83,35 | 1.483.400 |
06 jun 2022 | 82,79 | 83,71 | 82,30 | 83,24 | 83,24 | 1.273.900 |
03 jun 2022 | 82,31 | 82,63 | 81,67 | 81,97 | 81,97 | 1.446.700 |
02 jun 2022 | 81,36 | 82,65 | 79,89 | 82,56 | 82,56 | 1.948.500 |
01 jun 2022 | 81,90 | 82,35 | 80,30 | 81,21 | 81,21 | 2.242.100 |
31 may 2022 | 83,92 | 84,06 | 81,07 | 81,44 | 81,44 | 6.281.200 |
27 may 2022 | 82,44 | 84,43 | 82,04 | 84,41 | 84,41 | 4.457.900 |
26 may 2022 | 81,99 | 83,47 | 81,01 | 81,89 | 81,89 | 4.892.900 |
25 may 2022 | 86,65 | 86,65 | 84,39 | 85,31 | 85,31 | 2.524.900 |
24 may 2022 | 86,37 | 87,34 | 85,35 | 87,21 | 87,21 | 2.167.700 |
23 may 2022 | 85,63 | 86,73 | 85,12 | 86,04 | 86,04 | 2.430.700 |
20 may 2022 | 82,90 | 85,02 | 82,27 | 84,96 | 84,96 | 2.554.400 |
19 may 2022 | 80,78 | 83,42 | 80,58 | 82,64 | 82,64 | 1.995.900 |
18 may 2022 | 83,69 | 83,97 | 81,05 | 81,77 | 81,77 | 1.979.300 |
17 may 2022 | 85,75 | 85,82 | 83,90 | 84,10 | 84,10 | 3.007.400 |
16 may 2022 | 83,08 | 85,98 | 82,72 | 84,72 | 84,72 | 3.299.600 |
13 may 2022 | 81,69 | 82,79 | 81,00 | 82,32 | 82,32 | 2.570.800 |
12 may 2022 | 80,72 | 81,65 | 79,32 | 81,23 | 81,23 | 3.348.300 |
11 may 2022 | 79,81 | 84,46 | 79,76 | 80,65 | 80,65 | 3.672.200 |
10 may 2022 | 80,55 | 81,18 | 78,66 | 79,96 | 79,96 | 2.544.200 |
09 may 2022 | 83,27 | 83,50 | 78,67 | 79,19 | 79,19 | 3.382.100 |
06 may 2022 | 84,48 | 85,13 | 82,41 | 84,03 | 84,03 | 2.252.800 |
05 may 2022 | 82,17 | 85,93 | 82,11 | 84,82 | 84,82 | 4.679.500 |
04 may 2022 | 81,15 | 83,35 | 79,61 | 82,91 | 82,91 | 2.306.000 |
03 may 2022 | 80,89 | 82,32 | 80,16 | 80,34 | 80,34 | 2.976.300 |
02 may 2022 | 80,99 | 81,46 | 78,13 | 79,06 | 79,06 | 3.344.500 |
29 abr 2022 | 80,99 | 82,55 | 80,33 | 80,55 | 80,55 | 3.948.800 |
28 abr 2022 | 81,41 | 82,13 | 80,30 | 81,59 | 81,59 | 3.495.600 |
27 abr 2022 | 82,83 | 83,02 | 80,17 | 80,72 | 80,72 | 3.553.500 |
26 abr 2022 | 85,52 | 86,02 | 81,60 | 81,88 | 81,88 | 4.097.000 |
25 abr 2022 | 84,13 | 84,87 | 82,53 | 84,86 | 84,86 | 2.470.400 |
22 abr 2022 | 87,06 | 87,09 | 84,26 | 84,41 | 84,41 | 1.777.200 |
21 abr 2022 | 89,25 | 89,92 | 87,60 | 87,84 | 87,84 | 2.198.200 |
20 abr 2022 | 87,12 | 89,10 | 86,91 | 89,01 | 89,01 | 2.098.500 |
19 abr 2022 | 85,50 | 86,80 | 85,27 | 85,99 | 85,99 | 1.735.700 |
18 abr 2022 | 86,57 | 86,75 | 84,56 | 84,88 | 84,88 | 2.066.200 |
14 abr 2022 | 86,79 | 88,19 | 86,47 | 86,54 | 86,54 | 1.548.700 |
13 abr 2022 | 86,00 | 86,56 | 85,30 | 86,21 | 86,21 | 2.687.000 |
12 abr 2022 | 86,54 | 87,52 | 85,60 | 85,81 | 85,81 | 1.773.500 |
11 abr 2022 | 89,06 | 89,06 | 86,72 | 86,90 | 86,90 | 1.436.700 |
08 abr 2022 | 88,93 | 89,79 | 88,13 | 88,48 | 88,48 | 2.397.200 |
07 abr 2022 | 87,14 | 89,21 | 86,52 | 88,56 | 88,56 | 3.505.500 |
06 abr 2022 | 84,62 | 87,22 | 84,40 | 87,12 | 87,12 | 2.510.300 |
05 abr 2022 | 84,14 | 85,76 | 84,02 | 84,83 | 84,83 | 2.382.300 |
04 abr 2022 | 85,37 | 85,68 | 83,69 | 84,18 | 84,18 | 2.119.600 |
01 abr 2022 | 84,96 | 86,02 | 84,48 | 85,51 | 85,51 | 2.110.700 |
31 mar 2022 | 85,57 | 86,20 | 84,16 | 84,19 | 84,19 | 3.140.900 |
30 mar 2022 | 85,00 | 86,61 | 85,00 | 86,36 | 86,36 | 2.569.700 |
29 mar 2022 | 86,35 | 86,35 | 84,17 | 84,93 | 84,93 | 2.808.300 |
28 mar 2022 | 86,24 | 86,28 | 84,73 | 85,24 | 85,24 | 2.887.600 |
25 mar 2022 | 85,01 | 85,81 | 83,99 | 85,59 | 85,59 | 1.756.900 |
24 mar 2022 | 82,71 | 85,05 | 82,58 | 84,71 | 84,71 | 2.711.300 |
23 mar 2022 | 84,78 | 85,50 | 82,41 | 82,46 | 82,46 | 5.499.500 |
22 mar 2022 | 87,24 | 88,11 | 86,65 | 87,57 | 87,57 | 3.188.800 |
21 mar 2022 | 87,64 | 88,61 | 86,29 | 86,75 | 86,75 | 2.726.300 |
18 mar 2022 | 88,10 | 88,28 | 86,62 | 87,74 | 87,74 | 4.278.100 |
17 mar 2022 | 86,16 | 87,99 | 85,58 | 87,98 | 87,98 | 2.687.900 |
16 mar 2022 | 86,37 | 87,47 | 85,51 | 86,87 | 86,87 | 2.986.700 |
15 mar 2022 | 84,92 | 86,26 | 84,37 | 85,61 | 85,61 | 2.186.600 |
14 mar 2022 | 84,60 | 84,71 | 83,45 | 84,33 | 84,33 | 3.026.800 |
11 mar 2022 | 84,35 | 85,15 | 83,21 | 83,41 | 83,41 | 2.202.100 |
10 mar 2022 | 81,69 | 84,56 | 81,69 | 84,44 | 84,44 | 2.279.700 |
09 mar 2022 | 83,06 | 83,36 | 81,34 | 82,85 | 82,85 | 3.064.000 |
08 mar 2022 | 83,11 | 83,72 | 81,53 | 81,57 | 81,57 | 2.198.500 |
07 mar 2022 | 85,84 | 86,24 | 82,71 | 83,49 | 83,49 | 3.039.500 |
04 mar 2022 | 83,00 | 86,16 | 82,62 | 86,05 | 86,05 | 2.392.000 |
03 mar 2022 | 84,82 | 85,09 | 83,15 | 84,78 | 84,78 | 1.550.600 |
02 mar 2022 | 83,64 | 85,10 | 83,50 | 84,68 | 84,68 | 1.855.500 |
01 mar 2022 | 82,25 | 83,43 | 81,32 | 83,15 | 83,15 | 2.076.900 |
28 feb 2022 | 81,49 | 82,79 | 80,89 | 82,62 | 82,62 | 2.718.500 |
25 feb 2022 | 80,37 | 83,65 | 80,22 | 83,52 | 83,52 | 2.055.400 |
24 feb 2022 | 79,75 | 81,03 | 79,13 | 80,84 | 80,84 | 2.366.400 |
23 feb 2022 | 81,94 | 82,69 | 81,19 | 81,35 | 81,35 | 1.769.200 |
22 feb 2022 | 82,35 | 82,35 | 80,44 | 81,33 | 81,33 | 1.676.600 |
18 feb 2022 | 82,40 | 83,75 | 81,82 | 82,06 | 82,06 | 1.890.500 |
17 feb 2022 | 83,92 | 83,99 | 82,48 | 82,81 | 82,81 | 1.408.300 |
16 feb 2022 | 83,72 | 84,55 | 83,40 | 84,22 | 84,22 | 2.675.300 |
15 feb 2022 | 83,11 | 84,25 | 82,90 | 84,08 | 84,08 | 1.948.400 |
14 feb 2022 | 83,32 | 83,58 | 81,54 | 82,01 | 82,01 | 1.690.600 |
11 feb 2022 | 83,91 | 84,60 | 82,81 | 83,32 | 83,32 | 1.676.100 |
10 feb 2022 | 84,94 | 85,88 | 83,78 | 84,15 | 84,15 | 1.775.800 |
09 feb 2022 | 86,40 | 86,81 | 85,67 | 85,95 | 85,95 | 2.429.000 |
08 feb 2022 | 80,09 | 86,01 | 80,09 | 85,67 | 85,67 | 4.990.700 |
07 feb 2022 | 80,66 | 81,59 | 80,16 | 80,79 | 80,79 | 2.759.100 |
04 feb 2022 | 80,45 | 82,59 | 78,94 | 80,57 | 80,57 | 3.364.500 |
03 feb 2022 | 81,37 | 81,83 | 78,62 | 81,53 | 81,53 | 6.046.400 |
02 feb 2022 | 76,83 | 79,23 | 76,79 | 78,82 | 78,82 | 2.481.900 |
01 feb 2022 | 78,03 | 78,45 | 76,03 | 76,95 | 76,95 | 2.675.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |