Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 may 2022 | 91,02 | 98,18 | 90,63 | 98,07 | 98,07 | 6.533.900 |
26 may 2022 | 83,21 | 91,61 | 82,15 | 89,63 | 89,63 | 6.696.100 |
25 may 2022 | 84,69 | 90,38 | 83,85 | 88,73 | 88,73 | 5.822.900 |
24 may 2022 | 91,93 | 92,66 | 84,14 | 85,81 | 85,81 | 4.988.000 |
23 may 2022 | 94,53 | 95,96 | 90,16 | 93,93 | 93,93 | 4.170.900 |
20 may 2022 | 98,52 | 100,93 | 90,18 | 94,79 | 94,79 | 6.086.200 |
19 may 2022 | 89,83 | 100,61 | 88,90 | 96,53 | 96,53 | 8.149.000 |
18 may 2022 | 94,13 | 95,05 | 84,69 | 88,07 | 88,07 | 9.012.000 |
17 may 2022 | 100,38 | 102,00 | 87,56 | 95,05 | 95,05 | 9.610.400 |
16 may 2022 | 106,83 | 108,93 | 96,10 | 97,19 | 97,19 | 6.186.200 |
13 may 2022 | 103,15 | 109,73 | 101,61 | 108,86 | 108,86 | 6.216.400 |
12 may 2022 | 95,50 | 105,62 | 92,61 | 98,83 | 98,83 | 7.124.100 |
11 may 2022 | 96,13 | 104,74 | 94,18 | 97,87 | 97,87 | 7.493.100 |
10 may 2022 | 101,35 | 104,51 | 92,39 | 98,31 | 98,31 | 7.323.500 |
09 may 2022 | 105,10 | 108,06 | 96,08 | 97,53 | 97,53 | 8.865.800 |
06 may 2022 | 109,75 | 118,60 | 101,37 | 110,00 | 110,00 | 8.273.500 |
05 may 2022 | 118,00 | 124,43 | 106,86 | 111,87 | 111,87 | 11.142.000 |
04 may 2022 | 116,07 | 119,33 | 104,77 | 119,00 | 119,00 | 6.707.800 |
03 may 2022 | 119,07 | 121,17 | 112,80 | 114,89 | 114,89 | 5.419.500 |
02 may 2022 | 119,94 | 123,34 | 116,18 | 120,20 | 120,20 | 4.289.300 |
29 abr 2022 | 126,51 | 130,66 | 120,36 | 120,78 | 120,78 | 3.897.800 |
28 abr 2022 | 124,09 | 130,70 | 121,00 | 128,47 | 128,47 | 3.880.200 |
27 abr 2022 | 122,61 | 127,43 | 119,61 | 120,44 | 120,44 | 4.202.200 |
26 abr 2022 | 121,61 | 124,79 | 118,20 | 119,35 | 119,35 | 5.972.800 |
25 abr 2022 | 118,49 | 124,60 | 117,86 | 121,68 | 121,68 | 9.132.000 |
22 abr 2022 | 123,41 | 125,39 | 117,94 | 118,40 | 118,40 | 4.421.700 |
21 abr 2022 | 133,65 | 137,44 | 121,21 | 121,82 | 121,82 | 3.134.900 |
20 abr 2022 | 138,58 | 138,58 | 130,20 | 131,62 | 131,62 | 2.124.200 |
19 abr 2022 | 131,43 | 138,80 | 129,92 | 137,28 | 137,28 | 3.000.200 |
18 abr 2022 | 135,00 | 135,59 | 127,06 | 131,11 | 131,11 | 2.213.800 |
14 abr 2022 | 142,67 | 142,85 | 135,35 | 136,04 | 136,04 | 2.311.100 |
13 abr 2022 | 134,95 | 144,42 | 134,75 | 142,87 | 142,87 | 2.855.000 |
12 abr 2022 | 140,00 | 145,19 | 134,80 | 135,50 | 135,50 | 2.991.300 |
11 abr 2022 | 131,63 | 137,87 | 130,68 | 135,09 | 135,09 | 2.726.900 |
08 abr 2022 | 134,79 | 137,28 | 132,13 | 134,29 | 134,29 | 2.377.200 |
07 abr 2022 | 136,11 | 140,75 | 132,86 | 137,24 | 137,24 | 2.340.600 |
06 abr 2022 | 142,43 | 143,38 | 134,05 | 137,27 | 137,27 | 4.017.400 |
05 abr 2022 | 156,85 | 157,37 | 143,91 | 146,90 | 146,90 | 4.437.100 |
04 abr 2022 | 154,03 | 159,00 | 153,27 | 156,56 | 156,56 | 2.674.900 |
01 abr 2022 | 150,98 | 156,42 | 149,89 | 153,50 | 153,50 | 3.290.100 |
31 mar 2022 | 150,73 | 156,16 | 148,01 | 151,47 | 151,47 | 3.879.700 |
30 mar 2022 | 153,00 | 158,24 | 148,54 | 149,66 | 149,66 | 3.240.400 |
29 mar 2022 | 153,96 | 157,35 | 148,83 | 155,41 | 155,41 | 6.686.200 |
28 mar 2022 | 146,36 | 151,32 | 143,51 | 149,35 | 149,35 | 2.365.900 |
25 mar 2022 | 152,00 | 153,20 | 142,03 | 146,84 | 146,84 | 2.755.700 |
24 mar 2022 | 147,94 | 152,47 | 143,75 | 152,21 | 152,21 | 2.787.000 |
23 mar 2022 | 145,50 | 152,62 | 142,02 | 146,44 | 146,44 | 2.971.900 |
22 mar 2022 | 142,19 | 151,92 | 140,49 | 148,65 | 148,65 | 4.634.200 |
21 mar 2022 | 142,89 | 145,47 | 134,63 | 140,14 | 140,14 | 3.767.400 |
18 mar 2022 | 136,44 | 147,95 | 135,76 | 145,76 | 145,76 | 4.945.900 |
17 mar 2022 | 131,29 | 139,00 | 130,25 | 137,74 | 137,74 | 3.042.600 |
16 mar 2022 | 123,96 | 135,50 | 122,73 | 132,24 | 132,24 | 5.705.000 |
15 mar 2022 | 120,36 | 121,86 | 115,54 | 120,94 | 120,94 | 3.475.800 |
14 mar 2022 | 127,00 | 127,00 | 113,89 | 118,76 | 118,76 | 6.698.200 |
11 mar 2022 | 142,43 | 142,46 | 126,28 | 127,02 | 127,02 | 4.354.600 |
10 mar 2022 | 139,63 | 142,53 | 135,95 | 140,16 | 140,16 | 3.091.700 |
09 mar 2022 | 133,15 | 143,62 | 131,72 | 142,83 | 142,83 | 6.419.700 |
08 mar 2022 | 129,99 | 132,16 | 121,15 | 127,13 | 127,13 | 6.633.900 |
07 mar 2022 | 144,44 | 144,89 | 128,96 | 130,11 | 130,11 | 6.761.500 |
04 mar 2022 | 149,00 | 151,19 | 140,60 | 142,19 | 142,19 | 3.763.700 |
03 mar 2022 | 159,58 | 160,69 | 145,94 | 148,46 | 148,46 | 5.403.500 |
02 mar 2022 | 159,00 | 165,02 | 153,62 | 164,48 | 164,48 | 3.383.700 |
01 mar 2022 | 160,24 | 166,99 | 158,19 | 159,97 | 159,97 | 3.669.000 |
28 feb 2022 | 162,10 | 166,00 | 159,23 | 161,11 | 161,11 | 4.705.800 |
25 feb 2022 | 159,44 | 161,65 | 154,87 | 161,41 | 161,41 | 3.120.000 |
24 feb 2022 | 143,75 | 160,54 | 142,63 | 159,86 | 159,86 | 6.006.400 |
23 feb 2022 | 156,45 | 158,94 | 148,50 | 149,44 | 149,44 | 4.749.900 |
22 feb 2022 | 160,90 | 165,16 | 157,10 | 158,94 | 158,94 | 3.643.300 |
18 feb 2022 | 167,47 | 167,89 | 156,97 | 159,02 | 159,02 | 4.435.900 |
17 feb 2022 | 170,34 | 172,62 | 162,64 | 165,81 | 165,81 | 5.091.300 |
16 feb 2022 | 165,81 | 175,89 | 164,43 | 173,92 | 173,92 | 4.046.400 |
15 feb 2022 | 169,20 | 169,82 | 162,54 | 168,99 | 168,99 | 5.164.000 |
14 feb 2022 | 164,39 | 170,00 | 160,40 | 164,35 | 164,35 | 6.198.100 |
11 feb 2022 | 176,42 | 181,47 | 164,92 | 167,40 | 167,40 | 6.462.600 |
10 feb 2022 | 170,37 | 184,70 | 167,10 | 174,60 | 174,60 | 15.866.100 |
09 feb 2022 | 152,92 | 156,20 | 148,49 | 155,50 | 155,50 | 5.473.900 |
08 feb 2022 | 149,25 | 154,64 | 148,19 | 151,73 | 151,73 | 3.809.300 |
07 feb 2022 | 150,75 | 161,85 | 150,55 | 152,62 | 152,62 | 5.269.600 |
04 feb 2022 | 141,86 | 153,94 | 139,18 | 150,26 | 150,26 | 5.644.600 |
03 feb 2022 | 138,11 | 141,88 | 135,11 | 138,02 | 138,02 | 3.362.800 |
02 feb 2022 | 146,27 | 147,00 | 139,36 | 142,20 | 142,20 | 4.029.100 |
01 feb 2022 | 147,89 | 149,95 | 141,92 | 147,78 | 147,78 | 4.089.600 |
31 ene 2022 | 136,96 | 147,74 | 136,96 | 146,11 | 146,11 | 4.826.800 |
28 ene 2022 | 130,31 | 137,53 | 122,69 | 136,96 | 136,96 | 4.943.100 |
27 ene 2022 | 131,28 | 135,13 | 127,39 | 128,15 | 128,15 | 3.204.500 |
26 ene 2022 | 132,54 | 139,49 | 126,07 | 128,04 | 128,04 | 6.942.900 |
25 ene 2022 | 134,19 | 134,19 | 124,90 | 125,14 | 125,14 | 4.930.400 |
24 ene 2022 | 121,75 | 137,50 | 119,19 | 136,07 | 136,07 | 7.406.800 |
21 ene 2022 | 128,26 | 134,48 | 125,36 | 125,55 | 125,55 | 4.075.300 |
20 ene 2022 | 132,88 | 139,69 | 129,35 | 130,01 | 130,01 | 3.174.900 |
19 ene 2022 | 133,21 | 137,37 | 130,63 | 130,91 | 130,91 | 3.824.800 |
18 ene 2022 | 132,96 | 139,85 | 131,21 | 131,87 | 131,87 | 4.618.100 |
14 ene 2022 | 135,34 | 139,73 | 132,65 | 138,28 | 138,28 | 4.274.500 |
13 ene 2022 | 145,75 | 147,81 | 134,94 | 135,13 | 135,13 | 4.061.900 |
12 ene 2022 | 150,38 | 153,60 | 144,36 | 146,33 | 146,33 | 2.303.600 |
11 ene 2022 | 144,80 | 150,12 | 143,50 | 148,60 | 148,60 | 2.866.800 |
10 ene 2022 | 139,78 | 146,52 | 134,17 | 146,33 | 146,33 | 4.963.700 |
07 ene 2022 | 144,00 | 148,59 | 140,59 | 143,79 | 143,79 | 2.553.200 |
06 ene 2022 | 145,69 | 151,34 | 142,58 | 143,89 | 143,89 | 5.939.600 |
05 ene 2022 | 152,45 | 154,50 | 144,73 | 145,52 | 145,52 | 7.248.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |