Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 165,06 | 170,80 | 163,81 | 163,97 | 163,97 | 2700 |
11 ago 2022 | 169,55 | 171,10 | 164,99 | 165,76 | 165,76 | 2700 |
10 ago 2022 | 163,56 | 170,62 | 163,44 | 166,95 | 166,95 | 1200 |
09 ago 2022 | 167,60 | 167,60 | 160,65 | 160,65 | 160,65 | 300 |
08 ago 2022 | 168,05 | 169,03 | 162,20 | 162,20 | 162,20 | 1900 |
05 ago 2022 | 158,75 | 166,59 | 158,75 | 158,91 | 158,91 | 1900 |
04 ago 2022 | 159,65 | 167,35 | 159,65 | 160,87 | 160,87 | 800 |
03 ago 2022 | 162,29 | 164,77 | 156,76 | 157,56 | 157,56 | 1100 |
02 ago 2022 | 162,24 | 162,59 | 154,66 | 154,91 | 154,91 | 500 |
01 ago 2022 | 164,73 | 165,08 | 157,66 | 157,66 | 157,66 | 2200 |
29 jul 2022 | 158,59 | 158,96 | 152,36 | 152,54 | 152,54 | 2300 |
28 jul 2022 | 153,25 | 160,23 | 153,25 | 156,00 | 156,00 | 1200 |
27 jul 2022 | 152,34 | 158,37 | 151,56 | 151,72 | 151,72 | 1900 |
26 jul 2022 | 150,22 | 156,10 | 149,01 | 155,92 | 155,92 | 3200 |
25 jul 2022 | 161,55 | 162,73 | 151,21 | 151,34 | 151,34 | 1800 |
22 jul 2022 | 161,15 | 161,15 | 155,26 | 155,26 | 155,26 | 2500 |
21 jul 2022 | 153,78 | 161,22 | 153,78 | 154,86 | 154,86 | 800 |
20 jul 2022 | 160,01 | 160,18 | 153,04 | 153,33 | 153,33 | 1800 |
19 jul 2022 | 153,37 | 159,85 | 153,21 | 159,85 | 159,85 | 1900 |
18 jul 2022 | 152,80 | 154,67 | 149,84 | 154,51 | 154,51 | 3300 |
15 jul 2022 | 150,88 | 155,00 | 148,41 | 150,41 | 150,41 | 3700 |
14 jul 2022 | 146,09 | 148,34 | 143,75 | 144,00 | 144,00 | 900 |
13 jul 2022 | 147,50 | 150,34 | 144,41 | 150,34 | 150,34 | 3000 |
12 jul 2022 | 147,16 | 149,65 | 144,75 | 145,41 | 145,41 | 1600 |
11 jul 2022 | 147,72 | 148,76 | 144,41 | 144,66 | 144,66 | 900 |
08 jul 2022 | 143,22 | 147,69 | 143,22 | 144,50 | 144,50 | 2800 |
07 jul 2022 | 146,64 | 147,09 | 142,75 | 142,91 | 142,91 | 800 |
06 jul 2022 | 144,74 | 148,47 | 142,42 | 148,47 | 148,47 | 1300 |
05 jul 2022 | 144,80 | 146,46 | 138,50 | 142,48 | 142,48 | 1800 |
01 jul 2022 | 149,08 | 153,07 | 147,31 | 147,31 | 147,31 | 4500 |
30 jun 2022 | 149,47 | 151,29 | 144,44 | 151,29 | 151,29 | 2400 |
29 jun 2022 | 150,37 | 152,05 | 146,93 | 147,09 | 147,09 | 2500 |
28 jun 2022 | 154,79 | 154,83 | 148,71 | 154,83 | 154,83 | 2100 |
27 jun 2022 | 154,99 | 155,09 | 149,06 | 154,93 | 154,93 | 3700 |
24 jun 2022 | 151,78 | 157,34 | 151,78 | 152,50 | 152,50 | 1300 |
23 jun 2022 | 151,47 | 152,79 | 145,10 | 146,16 | 146,16 | 1100 |
22 jun 2022 | 143,64 | 152,14 | 143,64 | 143,88 | 143,88 | 7100 |
21 jun 2022 | 151,94 | 153,68 | 144,72 | 144,88 | 144,88 | 2400 |
17 jun 2022 | 145,00 | 150,84 | 141,86 | 150,84 | 150,84 | 3300 |
16 jun 2022 | 141,87 | 143,84 | 138,70 | 138,75 | 138,75 | 2400 |
15 jun 2022 | 139,68 | 146,62 | 135,44 | 135,58 | 135,58 | 3300 |
14 jun 2022 | 139,03 | 143,47 | 137,50 | 137,58 | 137,58 | 4200 |
13 jun 2022 | 144,09 | 147,43 | 137,28 | 137,28 | 137,28 | 2600 |
10 jun 2022 | 151,87 | 154,44 | 144,00 | 144,08 | 144,08 | 2900 |
09 jun 2022 | 156,09 | 157,78 | 151,92 | 151,92 | 151,92 | 800 |
08 jun 2022 | 158,32 | 163,07 | 155,72 | 155,80 | 155,80 | 2800 |
07 jun 2022 | 161,77 | 163,85 | 157,88 | 158,19 | 158,19 | 900 |
06 jun 2022 | 166,78 | 166,78 | 160,84 | 160,84 | 160,84 | 2100 |
03 jun 2022 | 167,20 | 167,20 | 160,33 | 160,33 | 160,33 | 1100 |
02 jun 2022 | 165,10 | 165,50 | 159,33 | 165,42 | 165,42 | 1700 |
01 jun 2022 | 159,76 | 162,14 | 157,53 | 157,53 | 157,53 | 600 |
31 may 2022 | 163,75 | 163,75 | 158,08 | 158,08 | 158,08 | 1400 |
31 may 2022 | 2.695 Dividendo | |||||
27 may 2022 | 160,50 | 165,92 | 160,50 | 161,58 | 158,88 | 2400 |
26 may 2022 | 159,42 | 161,67 | 156,08 | 156,83 | 154,21 | 2000 |
25 may 2022 | 153,63 | 159,06 | 153,63 | 155,58 | 152,99 | 1300 |
24 may 2022 | 157,00 | 159,17 | 154,50 | 155,25 | 152,66 | 3000 |
23 may 2022 | 158,67 | 160,75 | 155,33 | 156,58 | 153,97 | 1100 |
20 may 2022 | 152,01 | 159,70 | 150,43 | 150,51 | 148,00 | 3100 |
19 may 2022 | 147,53 | 157,55 | 147,53 | 149,96 | 147,46 | 2000 |
18 may 2022 | 157,15 | 157,15 | 149,59 | 156,36 | 153,75 | 107.200 |
17 may 2022 | 161,13 | 164,55 | 153,98 | 164,55 | 161,81 | 700 |
16 may 2022 | 157,42 | 159,15 | 151,60 | 151,80 | 149,27 | 1500 |
13 may 2022 | 152,83 | 157,50 | 152,83 | 157,42 | 154,79 | 7300 |
12 may 2022 | 150,25 | 152,67 | 148,25 | 148,33 | 145,86 | 2200 |
11 may 2022 | 150,75 | 156,67 | 150,75 | 150,95 | 148,43 | 1500 |
10 may 2022 | 159,00 | 159,00 | 150,85 | 150,93 | 148,41 | 2500 |
09 may 2022 | 163,00 | 163,00 | 155,80 | 155,88 | 153,28 | 1600 |
06 may 2022 | 166,42 | 167,67 | 162,30 | 162,30 | 159,59 | 1100 |
05 may 2022 | 169,33 | 173,17 | 164,25 | 164,33 | 161,59 | 1900 |
04 may 2022 | 172,04 | 174,92 | 163,08 | 163,08 | 160,36 | 1100 |
03 may 2022 | 165,68 | 173,24 | 164,87 | 164,87 | 162,12 | 1200 |
02 may 2022 | 172,35 | 173,42 | 165,58 | 165,83 | 163,06 | 4000 |
29 abr 2022 | 175,17 | 175,17 | 169,93 | 174,92 | 172,00 | 1400 |
28 abr 2022 | 167,58 | 172,92 | 166,83 | 169,50 | 166,67 | 1100 |
27 abr 2022 | 170,99 | 170,99 | 166,08 | 166,33 | 163,56 | 4900 |
26 abr 2022 | 177,16 | 177,16 | 168,50 | 172,49 | 169,61 | 900 |
25 abr 2022 | 178,67 | 178,92 | 173,50 | 178,92 | 175,94 | 700 |
22 abr 2022 | 182,42 | 183,17 | 177,58 | 177,83 | 174,86 | 1200 |
21 abr 2022 | 191,34 | 191,34 | 182,43 | 182,43 | 179,39 | 300 |
20 abr 2022 | 181,00 | 186,67 | 181,00 | 186,67 | 183,56 | 8200 |
19 abr 2022 | 178,61 | 180,92 | 174,50 | 178,38 | 175,40 | 1300 |
18 abr 2022 | 176,00 | 182,00 | 176,00 | 181,92 | 178,89 | 1200 |
14 abr 2022 | 178,94 | 184,28 | 177,01 | 177,01 | 174,06 | 1100 |
13 abr 2022 | 173,96 | 177,78 | 169,08 | 172,00 | 169,13 | 1500 |
12 abr 2022 | 177,99 | 179,42 | 171,71 | 171,75 | 168,89 | 800 |
11 abr 2022 | 174,17 | 181,92 | 173,33 | 181,92 | 178,89 | 700 |
08 abr 2022 | 179,24 | 181,67 | 175,11 | 181,67 | 178,64 | 600 |
07 abr 2022 | 180,10 | 182,42 | 173,25 | 173,33 | 170,44 | 600 |
06 abr 2022 | 175,83 | 181,02 | 174,77 | 174,77 | 171,86 | 1000 |
05 abr 2022 | 188,14 | 188,14 | 182,33 | 188,07 | 184,93 | 900 |
04 abr 2022 | 185,99 | 188,46 | 183,38 | 183,42 | 180,36 | 600 |
01 abr 2022 | 182,04 | 188,60 | 180,08 | 188,55 | 185,41 | 1600 |
31 mar 2022 | 182,47 | 190,88 | 180,12 | 180,12 | 177,12 | 400 |
30 mar 2022 | 187,74 | 193,85 | 187,21 | 187,21 | 184,09 | 800 |
29 mar 2022 | 187,11 | 192,30 | 187,11 | 187,52 | 184,39 | 400 |
28 mar 2022 | 180,08 | 183,87 | 176,94 | 176,94 | 173,99 | 400 |
25 mar 2022 | 182,55 | 184,90 | 180,05 | 180,08 | 177,08 | 900 |
24 mar 2022 | 188,72 | 188,72 | 181,29 | 181,29 | 178,27 | 1000 |
23 mar 2022 | 187,43 | 188,50 | 180,53 | 180,62 | 177,61 | 3200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |