Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 may 2022 | 54,20 | 55,50 | 52,87 | 54,28 | 54,28 | 2.059.000 |
18 may 2022 | 56,32 | 59,37 | 54,35 | 55,24 | 55,24 | 2.242.900 |
17 may 2022 | 58,06 | 58,85 | 55,11 | 57,22 | 57,22 | 1.604.100 |
16 may 2022 | 57,55 | 58,52 | 56,03 | 56,48 | 56,48 | 1.393.500 |
13 may 2022 | 57,49 | 60,51 | 57,20 | 58,34 | 58,34 | 2.081.400 |
12 may 2022 | 51,46 | 57,06 | 51,44 | 56,05 | 56,05 | 2.839.400 |
11 may 2022 | 55,78 | 56,86 | 52,24 | 52,35 | 52,35 | 2.339.200 |
10 may 2022 | 56,80 | 56,81 | 51,26 | 54,20 | 54,20 | 2.840.100 |
09 may 2022 | 59,30 | 59,89 | 54,06 | 54,22 | 54,22 | 3.129.500 |
06 may 2022 | 65,02 | 65,60 | 59,57 | 60,87 | 60,87 | 3.164.600 |
05 may 2022 | 75,00 | 75,50 | 64,81 | 65,63 | 65,63 | 4.708.200 |
04 may 2022 | 70,86 | 72,40 | 67,40 | 72,21 | 72,21 | 1.914.000 |
03 may 2022 | 70,50 | 71,03 | 68,41 | 70,44 | 70,44 | 1.126.600 |
02 may 2022 | 66,75 | 71,10 | 65,99 | 70,96 | 70,96 | 1.591.700 |
29 abr 2022 | 67,83 | 71,01 | 66,28 | 66,43 | 66,43 | 1.373.600 |
28 abr 2022 | 68,10 | 68,92 | 65,35 | 67,82 | 67,82 | 1.549.100 |
27 abr 2022 | 65,45 | 68,36 | 65,13 | 66,58 | 66,58 | 1.487.300 |
26 abr 2022 | 68,75 | 68,82 | 64,70 | 65,02 | 65,02 | 1.533.100 |
25 abr 2022 | 69,71 | 69,80 | 66,80 | 69,40 | 69,40 | 1.649.600 |
22 abr 2022 | 73,51 | 74,01 | 70,67 | 71,18 | 71,18 | 1.172.400 |
21 abr 2022 | 78,53 | 79,51 | 73,42 | 74,16 | 74,16 | 1.288.100 |
20 abr 2022 | 78,30 | 78,73 | 76,26 | 76,32 | 76,32 | 1.431.800 |
19 abr 2022 | 73,33 | 78,50 | 72,97 | 77,70 | 77,70 | 1.361.800 |
18 abr 2022 | 71,93 | 73,25 | 70,58 | 73,00 | 73,00 | 893.000 |
14 abr 2022 | 74,26 | 74,99 | 71,68 | 72,32 | 72,32 | 898.000 |
13 abr 2022 | 71,68 | 74,56 | 71,47 | 73,97 | 73,97 | 1.076.800 |
12 abr 2022 | 73,31 | 75,46 | 71,35 | 71,97 | 71,97 | 1.279.200 |
11 abr 2022 | 70,74 | 72,99 | 69,87 | 71,57 | 71,57 | 1.203.300 |
08 abr 2022 | 72,00 | 73,54 | 69,97 | 71,88 | 71,88 | 1.150.500 |
07 abr 2022 | 70,06 | 72,80 | 68,91 | 72,18 | 72,18 | 1.398.600 |
06 abr 2022 | 71,88 | 72,02 | 69,00 | 70,15 | 70,15 | 1.648.200 |
05 abr 2022 | 75,04 | 75,12 | 71,84 | 73,24 | 73,24 | 1.635.200 |
04 abr 2022 | 74,13 | 76,48 | 73,45 | 75,57 | 75,57 | 1.362.200 |
01 abr 2022 | 76,73 | 77,81 | 74,83 | 75,73 | 75,73 | 1.286.900 |
31 mar 2022 | 79,29 | 79,51 | 76,26 | 76,40 | 76,40 | 978.700 |
30 mar 2022 | 82,80 | 82,84 | 78,73 | 79,56 | 79,56 | 1.358.900 |
29 mar 2022 | 80,83 | 84,17 | 80,24 | 83,38 | 83,38 | 1.389.800 |
28 mar 2022 | 78,27 | 79,29 | 75,62 | 79,18 | 79,18 | 1.393.900 |
25 mar 2022 | 79,50 | 79,50 | 76,44 | 78,04 | 78,04 | 1.299.400 |
24 mar 2022 | 79,57 | 80,12 | 77,81 | 79,20 | 79,20 | 1.637.200 |
23 mar 2022 | 82,53 | 82,70 | 78,80 | 79,16 | 79,16 | 1.483.900 |
22 mar 2022 | 82,23 | 84,83 | 82,12 | 83,35 | 83,35 | 1.353.700 |
21 mar 2022 | 83,78 | 83,78 | 79,79 | 81,45 | 81,45 | 1.452.100 |
18 mar 2022 | 79,42 | 83,54 | 78,75 | 83,12 | 83,12 | 2.555.000 |
17 mar 2022 | 76,15 | 79,60 | 75,61 | 79,54 | 79,54 | 1.489.700 |
16 mar 2022 | 74,68 | 78,75 | 74,03 | 77,44 | 77,44 | 2.373.900 |
15 mar 2022 | 68,12 | 72,72 | 68,12 | 72,30 | 72,30 | 1.492.700 |
14 mar 2022 | 70,62 | 71,25 | 66,50 | 67,57 | 67,57 | 1.723.200 |
11 mar 2022 | 73,94 | 74,14 | 69,95 | 70,14 | 70,14 | 1.258.100 |
10 mar 2022 | 71,25 | 73,60 | 70,74 | 73,15 | 73,15 | 1.070.900 |
09 mar 2022 | 71,62 | 75,09 | 71,59 | 73,17 | 73,17 | 2.394.000 |
08 mar 2022 | 67,97 | 72,12 | 67,03 | 69,03 | 69,03 | 2.464.800 |
07 mar 2022 | 73,43 | 73,85 | 67,25 | 67,44 | 67,44 | 2.404.700 |
04 mar 2022 | 76,30 | 77,09 | 70,64 | 71,73 | 71,73 | 2.114.300 |
03 mar 2022 | 82,66 | 83,22 | 76,18 | 77,03 | 77,03 | 2.020.400 |
02 mar 2022 | 80,73 | 83,94 | 80,00 | 82,67 | 82,67 | 1.412.400 |
01 mar 2022 | 83,73 | 84,24 | 79,39 | 79,78 | 79,78 | 1.543.500 |
28 feb 2022 | 82,06 | 84,21 | 80,64 | 83,73 | 83,73 | 1.801.100 |
25 feb 2022 | 83,14 | 84,44 | 80,81 | 83,62 | 83,62 | 1.510.100 |
24 feb 2022 | 76,48 | 84,07 | 75,71 | 83,89 | 83,89 | 2.096.900 |
23 feb 2022 | 82,25 | 83,06 | 79,44 | 79,78 | 79,78 | 1.984.900 |
22 feb 2022 | 78,49 | 83,66 | 78,15 | 81,19 | 81,19 | 2.533.700 |
18 feb 2022 | 83,91 | 84,03 | 78,83 | 79,26 | 79,26 | 3.415.600 |
17 feb 2022 | 94,54 | 94,76 | 82,05 | 82,09 | 82,09 | 5.147.400 |
16 feb 2022 | 93,80 | 97,90 | 93,01 | 94,80 | 94,80 | 4.126.500 |
15 feb 2022 | 100,30 | 102,01 | 99,08 | 101,23 | 101,23 | 1.731.500 |
14 feb 2022 | 99,18 | 100,93 | 96,80 | 97,73 | 97,73 | 1.455.600 |
11 feb 2022 | 104,78 | 105,70 | 96,55 | 98,20 | 98,20 | 2.263.500 |
10 feb 2022 | 105,44 | 111,18 | 104,16 | 105,22 | 105,22 | 1.599.800 |
09 feb 2022 | 105,98 | 109,23 | 104,93 | 108,39 | 108,39 | 1.816.300 |
08 feb 2022 | 100,20 | 103,60 | 98,65 | 103,28 | 103,28 | 814.500 |
07 feb 2022 | 99,96 | 102,51 | 99,39 | 100,31 | 100,31 | 756.500 |
04 feb 2022 | 99,35 | 101,12 | 97,12 | 99,74 | 99,74 | 1.232.400 |
03 feb 2022 | 100,25 | 102,94 | 98,37 | 98,83 | 98,83 | 1.336.400 |
02 feb 2022 | 106,36 | 106,40 | 101,51 | 103,61 | 103,61 | 1.157.100 |
01 feb 2022 | 103,26 | 104,16 | 99,41 | 103,66 | 103,66 | 1.314.100 |
31 ene 2022 | 96,57 | 102,90 | 96,47 | 102,62 | 102,62 | 1.588.600 |
28 ene 2022 | 94,40 | 96,63 | 89,60 | 96,51 | 96,51 | 1.647.200 |
27 ene 2022 | 97,50 | 98,91 | 92,87 | 93,78 | 93,78 | 1.947.200 |
26 ene 2022 | 104,38 | 104,71 | 93,99 | 94,78 | 94,78 | 2.704.500 |
25 ene 2022 | 103,01 | 103,54 | 100,01 | 101,39 | 101,39 | 2.050.000 |
24 ene 2022 | 96,45 | 106,84 | 94,71 | 106,13 | 106,13 | 3.081.700 |
21 ene 2022 | 104,91 | 107,77 | 100,46 | 102,14 | 102,14 | 3.367.000 |
20 ene 2022 | 115,36 | 117,23 | 106,35 | 106,57 | 106,57 | 2.826.700 |
19 ene 2022 | 118,10 | 121,54 | 113,35 | 113,52 | 113,52 | 1.642.700 |
18 ene 2022 | 119,00 | 122,70 | 117,72 | 118,06 | 118,06 | 1.640.200 |
14 ene 2022 | 124,00 | 125,81 | 118,21 | 122,54 | 122,54 | 2.594.300 |
13 ene 2022 | 136,05 | 136,45 | 125,21 | 125,87 | 125,87 | 2.780.300 |
12 ene 2022 | 131,72 | 136,81 | 130,49 | 134,91 | 134,91 | 4.529.100 |
11 ene 2022 | 124,02 | 126,38 | 120,50 | 126,27 | 126,27 | 1.708.700 |
10 ene 2022 | 124,27 | 124,35 | 115,58 | 122,60 | 122,60 | 3.207.700 |
07 ene 2022 | 128,22 | 132,73 | 124,34 | 125,70 | 125,70 | 1.994.600 |
06 ene 2022 | 125,01 | 130,83 | 122,02 | 128,68 | 128,68 | 1.892.800 |
05 ene 2022 | 131,63 | 134,00 | 125,02 | 125,57 | 125,57 | 1.729.600 |
04 ene 2022 | 133,07 | 135,67 | 129,08 | 132,13 | 132,13 | 1.362.900 |
03 ene 2022 | 128,70 | 132,19 | 127,08 | 132,11 | 132,11 | 1.381.300 |
31 dic 2021 | 128,17 | 128,74 | 126,37 | 128,22 | 128,22 | 1.057.400 |
30 dic 2021 | 130,48 | 130,98 | 127,95 | 128,37 | 128,37 | 1.401.800 |
29 dic 2021 | 128,03 | 131,55 | 126,57 | 129,95 | 129,95 | 1.275.700 |
28 dic 2021 | 128,80 | 133,31 | 127,26 | 127,35 | 127,35 | 2.564.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |