Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2022 | 83,90 | 84,90 | 83,50 | 84,66 | 84,66 | 270.071 |
13 may 2022 | 81,60 | 84,50 | 81,60 | 84,18 | 84,18 | 345.668 |
12 may 2022 | 81,24 | 82,00 | 79,44 | 81,24 | 81,24 | 612.171 |
11 may 2022 | 83,38 | 83,38 | 81,24 | 82,50 | 82,50 | 386.107 |
10 may 2022 | 84,82 | 85,30 | 83,38 | 83,38 | 83,38 | 416.004 |
09 may 2022 | 84,30 | 85,40 | 83,68 | 84,80 | 84,80 | 421.668 |
06 may 2022 | 86,06 | 86,42 | 83,86 | 84,54 | 84,54 | 419.869 |
05 may 2022 | 85,92 | 87,86 | 85,62 | 86,72 | 86,72 | 338.135 |
04 may 2022 | 86,30 | 86,38 | 84,08 | 85,20 | 85,20 | 252.168 |
03 may 2022 | 86,86 | 87,56 | 86,16 | 86,38 | 86,38 | 215.012 |
02 may 2022 | 88,20 | 88,40 | 81,60 | 86,96 | 86,96 | 447.788 |
29 abr 2022 | 90,10 | 90,64 | 88,22 | 88,72 | 88,72 | 434.481 |
28 abr 2022 | 88,22 | 90,38 | 87,90 | 89,88 | 89,88 | 327.184 |
27 abr 2022 | 89,30 | 89,72 | 86,90 | 88,08 | 88,08 | 379.625 |
26 abr 2022 | 91,50 | 92,20 | 89,44 | 89,44 | 89,44 | 584.758 |
25 abr 2022 | 88,50 | 91,40 | 88,12 | 91,12 | 91,12 | 375.679 |
22 abr 2022 | 89,10 | 89,50 | 86,72 | 89,18 | 89,18 | 709.515 |
21 abr 2022 | 93,40 | 93,50 | 88,98 | 89,80 | 89,80 | 746.658 |
20 abr 2022 | 94,98 | 96,06 | 93,50 | 94,28 | 94,28 | 401.491 |
19 abr 2022 | 95,00 | 95,04 | 91,84 | 94,88 | 94,88 | 383.448 |
14 abr 2022 | 96,00 | 96,78 | 95,52 | 95,72 | 95,72 | 288.445 |
13 abr 2022 | 96,02 | 96,70 | 94,90 | 95,66 | 95,66 | 360.646 |
12 abr 2022 | 97,80 | 98,12 | 95,18 | 96,18 | 96,18 | 410.859 |
11 abr 2022 | 99,40 | 100,50 | 97,84 | 98,46 | 98,46 | 326.710 |
08 abr 2022 | 99,50 | 99,74 | 98,04 | 99,74 | 99,74 | 524.951 |
07 abr 2022 | 95,16 | 100,20 | 94,80 | 98,40 | 98,40 | 704.955 |
06 abr 2022 | 92,66 | 95,22 | 92,38 | 95,22 | 95,22 | 707.554 |
05 abr 2022 | 91,40 | 93,54 | 90,42 | 93,00 | 93,00 | 352.132 |
04 abr 2022 | 91,20 | 92,00 | 90,76 | 91,48 | 91,48 | 254.169 |
01 abr 2022 | 90,22 | 91,90 | 89,68 | 90,94 | 90,94 | 255.217 |
31 mar 2022 | 91,87 | 92,41 | 89,36 | 89,91 | 89,91 | 395.981 |
30 mar 2022 | 92,86 | 92,86 | 90,95 | 91,87 | 91,87 | 309.807 |
29 mar 2022 | 90,70 | 93,57 | 90,70 | 92,86 | 92,86 | 342.676 |
28 mar 2022 | 88,60 | 90,72 | 88,25 | 90,33 | 90,33 | 252.875 |
25 mar 2022 | 88,36 | 90,48 | 87,82 | 88,29 | 88,29 | 372.418 |
24 mar 2022 | 90,42 | 90,43 | 86,47 | 88,05 | 88,05 | 519.157 |
23 mar 2022 | 91,50 | 92,41 | 89,72 | 90,52 | 90,52 | 318.082 |
22 mar 2022 | 91,79 | 92,55 | 90,30 | 91,24 | 91,24 | 361.460 |
21 mar 2022 | 93,89 | 94,49 | 91,92 | 92,56 | 92,56 | 228.494 |
18 mar 2022 | 90,62 | 93,94 | 90,40 | 93,88 | 93,88 | 693.402 |
17 mar 2022 | 89,81 | 90,50 | 88,95 | 90,50 | 90,50 | 333.847 |
16 mar 2022 | 86,97 | 89,80 | 86,06 | 89,42 | 89,42 | 477.643 |
15 mar 2022 | 84,30 | 86,98 | 84,30 | 85,90 | 85,90 | 442.226 |
14 mar 2022 | 83,19 | 86,46 | 81,66 | 85,12 | 85,12 | 377.428 |
11 mar 2022 | 83,57 | 84,70 | 80,08 | 83,47 | 83,47 | 465.178 |
10 mar 2022 | 84,18 | 85,61 | 83,62 | 84,01 | 84,01 | 321.138 |
09 mar 2022 | 80,55 | 84,47 | 77,40 | 84,44 | 84,44 | 738.837 |
08 mar 2022 | 87,11 | 87,92 | 78,34 | 79,01 | 79,01 | 790.840 |
07 mar 2022 | 86,01 | 89,02 | 85,50 | 87,30 | 87,30 | 518.213 |
04 mar 2022 | 89,00 | 90,76 | 88,27 | 88,27 | 88,27 | 443.070 |
03 mar 2022 | 90,19 | 91,20 | 89,21 | 89,55 | 89,55 | 312.091 |
02 mar 2022 | 90,16 | 90,73 | 88,20 | 90,45 | 90,45 | 531.334 |
01 mar 2022 | 90,40 | 91,02 | 87,36 | 90,30 | 90,30 | 487.520 |
28 feb 2022 | 88,10 | 91,60 | 87,78 | 90,54 | 90,54 | 574.322 |
25 feb 2022 | 85,84 | 89,89 | 85,77 | 89,23 | 89,23 | 657.187 |
24 feb 2022 | 82,81 | 85,87 | 82,44 | 85,80 | 85,80 | 828.369 |
23 feb 2022 | 85,41 | 86,03 | 83,41 | 85,60 | 85,60 | 548.375 |
22 feb 2022 | 85,86 | 87,79 | 82,44 | 86,19 | 86,19 | 646.141 |
21 feb 2022 | 85,50 | 86,46 | 84,83 | 86,46 | 86,46 | 364.802 |
18 feb 2022 | 86,30 | 86,67 | 84,61 | 85,50 | 85,50 | 604.604 |
17 feb 2022 | 85,90 | 87,87 | 85,81 | 86,50 | 86,50 | 207.654 |
16 feb 2022 | 86,50 | 86,50 | 85,01 | 85,78 | 85,78 | 376.840 |
15 feb 2022 | 85,00 | 87,10 | 85,00 | 86,66 | 86,66 | 338.958 |
14 feb 2022 | 86,00 | 86,12 | 83,53 | 85,00 | 85,00 | 407.673 |
11 feb 2022 | 88,10 | 88,27 | 86,66 | 86,66 | 86,66 | 277.409 |
10 feb 2022 | 90,00 | 90,10 | 87,15 | 88,85 | 88,85 | 303.892 |
09 feb 2022 | 88,83 | 90,79 | 88,75 | 89,52 | 89,52 | 306.795 |
08 feb 2022 | 90,63 | 90,82 | 87,62 | 87,97 | 87,97 | 288.791 |
07 feb 2022 | 90,50 | 91,50 | 90,28 | 90,89 | 90,89 | 423.126 |
04 feb 2022 | 90,00 | 91,29 | 89,65 | 90,38 | 90,38 | 364.992 |
03 feb 2022 | 92,21 | 93,29 | 89,83 | 89,83 | 89,83 | 387.099 |
02 feb 2022 | 90,14 | 91,90 | 90,00 | 91,17 | 91,17 | 315.354 |
01 feb 2022 | 88,98 | 90,43 | 88,77 | 89,21 | 89,21 | 279.408 |
31 ene 2022 | 88,32 | 89,02 | 87,19 | 88,77 | 88,77 | 281.045 |
28 ene 2022 | 86,46 | 87,69 | 85,72 | 87,62 | 87,62 | 305.433 |
27 ene 2022 | 86,40 | 86,88 | 85,30 | 86,88 | 86,88 | 486.810 |
26 ene 2022 | 87,21 | 88,02 | 86,08 | 88,02 | 88,02 | 600.687 |
25 ene 2022 | 87,74 | 88,24 | 84,33 | 86,95 | 86,95 | 656.537 |
24 ene 2022 | 89,34 | 89,78 | 87,88 | 87,98 | 87,98 | 536.893 |
21 ene 2022 | 91,20 | 91,20 | 89,03 | 89,44 | 89,44 | 414.750 |
20 ene 2022 | 92,73 | 93,04 | 91,49 | 92,08 | 92,08 | 436.217 |
19 ene 2022 | 90,50 | 92,90 | 89,29 | 92,60 | 92,60 | 439.173 |
18 ene 2022 | 92,38 | 92,75 | 90,26 | 90,84 | 90,84 | 418.279 |
17 ene 2022 | 92,59 | 93,23 | 90,76 | 92,54 | 92,54 | 432.928 |
14 ene 2022 | 93,21 | 94,34 | 92,42 | 92,42 | 92,42 | 540.180 |
13 ene 2022 | 94,70 | 95,68 | 93,51 | 95,00 | 95,00 | 501.695 |
12 ene 2022 | 95,31 | 95,70 | 93,82 | 94,88 | 94,88 | 474.343 |
11 ene 2022 | 95,12 | 97,34 | 94,92 | 95,29 | 95,29 | 421.009 |
10 ene 2022 | 98,30 | 98,35 | 93,50 | 94,16 | 94,16 | 605.118 |
07 ene 2022 | 98,70 | 100,44 | 98,26 | 98,77 | 98,77 | 387.027 |
06 ene 2022 | 99,90 | 100,44 | 97,78 | 98,69 | 98,69 | 445.859 |
05 ene 2022 | 101,52 | 102,88 | 100,18 | 100,44 | 100,44 | 387.470 |
04 ene 2022 | 107,40 | 107,66 | 99,97 | 101,52 | 101,52 | 465.296 |
03 ene 2022 | 109,10 | 109,80 | 106,32 | 106,76 | 106,76 | 225.554 |
31 dic 2021 | 110,54 | 110,62 | 108,80 | 108,80 | 108,80 | 114.021 |
30 dic 2021 | 109,70 | 111,42 | 109,48 | 111,16 | 111,16 | 113.359 |
29 dic 2021 | 110,30 | 111,16 | 108,96 | 109,60 | 109,60 | 175.223 |
28 dic 2021 | 110,78 | 112,80 | 110,48 | 110,48 | 110,48 | 162.508 |
27 dic 2021 | 108,60 | 111,64 | 108,44 | 110,68 | 110,68 | 122.672 |
24 dic 2021 | 108,20 | 109,08 | 107,84 | 108,70 | 108,70 | 46.937 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |