Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 ago 2022 | 122,21 | 123,27 | 117,33 | 117,69 | 117,69 | 50.327.200 |
10 ago 2022 | 112,48 | 112,67 | 109,91 | 112,43 | 112,43 | 26.398.700 |
09 ago 2022 | 109,22 | 109,22 | 107,03 | 108,13 | 108,13 | 8.776.500 |
08 ago 2022 | 108,21 | 111,23 | 107,90 | 109,11 | 109,11 | 13.025.900 |
05 ago 2022 | 106,81 | 107,70 | 105,37 | 106,63 | 106,63 | 10.073.300 |
04 ago 2022 | 108,92 | 109,45 | 107,66 | 108,12 | 108,12 | 7.322.400 |
03 ago 2022 | 105,73 | 109,70 | 105,73 | 109,02 | 109,02 | 11.243.000 |
02 ago 2022 | 105,74 | 106,36 | 104,62 | 104,71 | 104,71 | 9.093.000 |
01 ago 2022 | 104,87 | 106,65 | 103,86 | 106,22 | 106,22 | 7.769.700 |
29 jul 2022 | 105,14 | 106,34 | 103,37 | 106,10 | 106,10 | 10.314.800 |
28 jul 2022 | 103,25 | 104,97 | 102,71 | 104,90 | 104,90 | 7.970.300 |
27 jul 2022 | 100,97 | 103,65 | 100,81 | 103,50 | 103,50 | 9.684.800 |
26 jul 2022 | 102,14 | 102,36 | 99,56 | 99,78 | 99,78 | 6.346.600 |
25 jul 2022 | 102,78 | 103,39 | 101,81 | 102,69 | 102,69 | 6.726.700 |
22 jul 2022 | 103,28 | 104,57 | 102,11 | 102,72 | 102,72 | 7.803.500 |
21 jul 2022 | 102,71 | 104,25 | 101,61 | 104,18 | 104,18 | 8.611.300 |
20 jul 2022 | 100,25 | 104,26 | 99,95 | 103,35 | 103,35 | 15.112.700 |
19 jul 2022 | 96,68 | 99,85 | 96,68 | 99,61 | 99,61 | 13.683.400 |
18 jul 2022 | 96,36 | 97,27 | 95,31 | 95,70 | 95,70 | 10.430.400 |
15 jul 2022 | 92,91 | 95,32 | 92,70 | 95,20 | 95,20 | 14.946.700 |
14 jul 2022 | 91,48 | 92,04 | 90,23 | 91,84 | 91,84 | 11.146.400 |
13 jul 2022 | 92,12 | 93,25 | 91,01 | 92,94 | 92,94 | 12.006.400 |
12 jul 2022 | 93,58 | 95,25 | 93,31 | 93,60 | 93,60 | 8.665.300 |
11 jul 2022 | 95,00 | 95,34 | 93,43 | 93,64 | 93,64 | 7.643.700 |
08 jul 2022 | 96,57 | 97,12 | 95,35 | 95,86 | 95,86 | 7.717.300 |
07 jul 2022 | 96,90 | 97,53 | 95,93 | 97,43 | 97,43 | 7.813.100 |
06 jul 2022 | 97,53 | 98,19 | 95,40 | 96,08 | 96,08 | 8.640.200 |
05 jul 2022 | 94,26 | 97,23 | 92,31 | 97,18 | 97,18 | 10.660.600 |
01 jul 2022 | 94,24 | 96,31 | 93,98 | 96,14 | 96,14 | 10.543.400 |
30 jun 2022 | 94,42 | 95,44 | 92,54 | 94,40 | 94,40 | 10.983.500 |
29 jun 2022 | 95,95 | 96,20 | 94,53 | 95,65 | 95,65 | 8.653.200 |
28 jun 2022 | 99,74 | 100,40 | 95,78 | 95,92 | 95,92 | 16.812.400 |
27 jun 2022 | 98,22 | 98,23 | 95,80 | 96,61 | 96,61 | 10.793.700 |
24 jun 2022 | 95,45 | 98,57 | 95,40 | 97,78 | 97,78 | 11.681.200 |
23 jun 2022 | 93,96 | 94,65 | 92,07 | 94,30 | 94,30 | 11.348.800 |
22 jun 2022 | 92,17 | 94,61 | 92,01 | 93,50 | 93,50 | 11.403.500 |
21 jun 2022 | 94,90 | 95,45 | 93,27 | 93,29 | 93,29 | 16.649.800 |
17 jun 2022 | 94,01 | 95,97 | 93,47 | 94,34 | 94,34 | 15.403.800 |
16 jun 2022 | 94,01 | 95,38 | 93,41 | 94,28 | 94,28 | 15.298.500 |
15 jun 2022 | 94,61 | 97,30 | 94,09 | 95,88 | 95,88 | 11.751.600 |
14 jun 2022 | 96,27 | 96,27 | 93,10 | 94,22 | 94,22 | 12.443.700 |
13 jun 2022 | 97,61 | 97,61 | 94,83 | 95,71 | 95,71 | 15.239.700 |
10 jun 2022 | 101,43 | 102,12 | 99,38 | 99,40 | 99,40 | 15.369.700 |
09 jun 2022 | 106,53 | 107,06 | 103,25 | 103,30 | 103,30 | 8.261.200 |
08 jun 2022 | 107,43 | 109,36 | 106,96 | 107,34 | 107,34 | 7.019.500 |
07 jun 2022 | 106,79 | 107,92 | 106,00 | 107,79 | 107,79 | 7.279.100 |
06 jun 2022 | 109,75 | 110,19 | 107,65 | 107,83 | 107,83 | 7.575.900 |
03 jun 2022 | 109,17 | 109,85 | 107,92 | 108,67 | 108,67 | 6.767.600 |
02 jun 2022 | 109,43 | 110,95 | 107,91 | 110,87 | 110,87 | 8.829.900 |
01 jun 2022 | 112,01 | 112,85 | 108,27 | 109,19 | 109,19 | 11.829.700 |
31 may 2022 | 110,00 | 111,24 | 107,91 | 110,44 | 110,44 | 20.274.600 |
27 may 2022 | 106,89 | 109,37 | 106,53 | 109,32 | 109,32 | 13.671.300 |
26 may 2022 | 104,22 | 106,13 | 103,96 | 105,61 | 105,61 | 11.297.800 |
25 may 2022 | 101,43 | 103,81 | 101,16 | 103,26 | 103,26 | 11.026.600 |
24 may 2022 | 103,71 | 103,84 | 100,13 | 101,59 | 101,59 | 13.970.200 |
23 may 2022 | 103,76 | 106,03 | 101,56 | 105,83 | 105,83 | 14.402.400 |
20 may 2022 | 104,49 | 104,80 | 100,05 | 102,42 | 102,42 | 15.650.400 |
19 may 2022 | 103,43 | 105,30 | 102,96 | 103,14 | 103,14 | 11.285.000 |
18 may 2022 | 107,38 | 107,66 | 103,88 | 104,30 | 104,30 | 11.794.000 |
17 may 2022 | 107,73 | 108,79 | 106,30 | 108,64 | 108,64 | 11.847.600 |
16 may 2022 | 107,46 | 107,62 | 104,85 | 105,18 | 105,18 | 11.993.600 |
13 may 2022 | 105,36 | 107,69 | 105,31 | 107,33 | 107,33 | 16.782.600 |
12 may 2022 | 102,90 | 105,00 | 99,47 | 104,31 | 104,31 | 36.298.800 |
11 may 2022 | 107,90 | 110,07 | 104,79 | 105,21 | 105,21 | 26.933.300 |
10 may 2022 | 109,84 | 110,70 | 106,14 | 107,68 | 107,68 | 15.657.700 |
09 may 2022 | 108,11 | 110,74 | 106,48 | 106,98 | 106,98 | 17.941.600 |
06 may 2022 | 111,77 | 112,09 | 108,30 | 110,29 | 110,29 | 12.525.200 |
05 may 2022 | 114,74 | 115,27 | 111,48 | 112,61 | 112,61 | 12.720.200 |
04 may 2022 | 113,37 | 116,44 | 111,83 | 116,19 | 116,19 | 11.488.300 |
03 may 2022 | 114,05 | 114,83 | 112,69 | 113,55 | 113,55 | 11.149.500 |
02 may 2022 | 111,71 | 113,66 | 111,01 | 113,50 | 113,50 | 14.300.700 |
29 abr 2022 | 115,20 | 115,99 | 111,36 | 111,63 | 111,63 | 16.907.000 |
28 abr 2022 | 115,22 | 116,00 | 112,69 | 115,29 | 115,29 | 23.192.100 |
27 abr 2022 | 115,43 | 116,90 | 113,39 | 115,21 | 115,21 | 15.553.000 |
26 abr 2022 | 119,15 | 119,15 | 115,64 | 115,77 | 115,77 | 16.116.000 |
25 abr 2022 | 117,66 | 120,33 | 116,75 | 119,95 | 119,95 | 16.491.000 |
22 abr 2022 | 120,01 | 121,89 | 118,15 | 118,27 | 118,27 | 19.472.800 |
21 abr 2022 | 125,54 | 126,45 | 121,28 | 121,66 | 121,66 | 18.688.600 |
20 abr 2022 | 126,05 | 127,35 | 124,11 | 124,57 | 124,57 | 36.465.700 |
19 abr 2022 | 128,09 | 133,19 | 127,79 | 131,90 | 131,90 | 12.767.200 |
18 abr 2022 | 130,07 | 130,22 | 126,82 | 127,77 | 127,77 | 10.571.000 |
14 abr 2022 | 132,81 | 133,59 | 130,35 | 130,47 | 130,47 | 7.283.500 |
13 abr 2022 | 131,05 | 132,89 | 130,75 | 132,35 | 132,35 | 7.694.500 |
12 abr 2022 | 131,81 | 133,21 | 130,15 | 130,84 | 130,84 | 7.885.600 |
11 abr 2022 | 130,04 | 132,43 | 130,04 | 130,65 | 130,65 | 9.915.300 |
08 abr 2022 | 132,00 | 133,12 | 130,63 | 131,87 | 131,87 | 6.702.000 |
07 abr 2022 | 133,01 | 133,21 | 130,02 | 131,87 | 131,87 | 9.858.700 |
06 abr 2022 | 133,75 | 133,93 | 130,81 | 132,57 | 132,57 | 11.679.700 |
05 abr 2022 | 137,74 | 139,20 | 135,13 | 135,62 | 135,62 | 8.694.100 |
04 abr 2022 | 136,97 | 139,26 | 136,89 | 138,58 | 138,58 | 8.174.600 |
01 abr 2022 | 137,34 | 138,10 | 135,53 | 137,00 | 137,00 | 10.341.000 |
31 mar 2022 | 140,14 | 140,88 | 137,11 | 137,16 | 137,16 | 12.306.500 |
30 mar 2022 | 141,31 | 143,27 | 140,08 | 140,96 | 140,96 | 7.922.400 |
29 mar 2022 | 140,96 | 144,46 | 140,96 | 142,38 | 142,38 | 11.280.700 |
28 mar 2022 | 138,88 | 139,63 | 136,28 | 138,72 | 138,72 | 8.456.100 |
25 mar 2022 | 139,28 | 140,38 | 138,12 | 139,14 | 139,14 | 5.949.400 |
24 mar 2022 | 138,58 | 139,27 | 137,41 | 138,96 | 138,96 | 5.858.800 |
23 mar 2022 | 139,07 | 139,76 | 137,54 | 137,64 | 137,64 | 8.761.300 |
22 mar 2022 | 139,06 | 142,19 | 138,90 | 140,11 | 140,11 | 8.511.600 |
21 mar 2022 | 138,90 | 139,30 | 136,88 | 138,62 | 138,62 | 9.090.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |