Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2022 | 98,80 | 99,18 | 90,89 | 91,31 | 91,31 | 2.633.704 |
13 may 2022 | 99,00 | 106,78 | 95,04 | 98,39 | 98,39 | 5.974.000 |
12 may 2022 | 83,04 | 108,06 | 77,77 | 89,57 | 89,57 | 10.034.900 |
11 may 2022 | 93,47 | 95,27 | 80,00 | 81,33 | 81,33 | 4.170.300 |
10 may 2022 | 102,98 | 106,06 | 88,00 | 93,50 | 93,50 | 4.150.800 |
09 may 2022 | 110,78 | 110,78 | 98,08 | 98,79 | 98,79 | 3.316.200 |
06 may 2022 | 117,28 | 120,56 | 110,23 | 114,70 | 114,70 | 1.786.800 |
05 may 2022 | 123,94 | 124,68 | 115,12 | 119,13 | 119,13 | 1.753.900 |
04 may 2022 | 119,21 | 127,75 | 115,72 | 127,08 | 127,08 | 1.662.800 |
03 may 2022 | 118,48 | 124,43 | 114,42 | 120,43 | 120,43 | 1.828.200 |
02 may 2022 | 123,65 | 125,39 | 112,70 | 119,57 | 119,57 | 2.543.000 |
29 abr 2022 | 127,30 | 130,89 | 123,01 | 125,07 | 125,07 | 1.284.200 |
28 abr 2022 | 130,28 | 132,60 | 120,50 | 129,31 | 129,31 | 1.767.500 |
27 abr 2022 | 127,27 | 132,68 | 124,58 | 129,84 | 129,84 | 1.305.900 |
26 abr 2022 | 135,64 | 136,80 | 126,16 | 127,60 | 127,60 | 1.545.700 |
25 abr 2022 | 135,41 | 139,71 | 133,28 | 135,95 | 135,95 | 1.534.800 |
22 abr 2022 | 142,55 | 146,30 | 135,55 | 138,22 | 138,22 | 1.569.600 |
21 abr 2022 | 150,00 | 153,12 | 139,91 | 141,56 | 141,56 | 1.684.400 |
20 abr 2022 | 152,00 | 152,33 | 146,65 | 148,85 | 148,85 | 1.162.000 |
19 abr 2022 | 142,85 | 152,98 | 139,86 | 152,47 | 152,47 | 2.354.200 |
18 abr 2022 | 150,00 | 151,24 | 137,24 | 141,46 | 141,46 | 2.467.800 |
14 abr 2022 | 149,27 | 156,50 | 147,22 | 150,77 | 150,77 | 2.500.600 |
13 abr 2022 | 144,10 | 152,13 | 142,02 | 150,70 | 150,70 | 2.008.200 |
12 abr 2022 | 146,50 | 152,25 | 141,67 | 144,87 | 144,87 | 1.999.100 |
11 abr 2022 | 143,04 | 148,22 | 140,61 | 146,93 | 146,93 | 2.453.000 |
08 abr 2022 | 149,09 | 150,71 | 142,03 | 146,19 | 146,19 | 2.592.900 |
07 abr 2022 | 154,11 | 156,70 | 141,57 | 150,00 | 150,00 | 3.827.800 |
06 abr 2022 | 151,01 | 159,29 | 149,70 | 156,64 | 156,64 | 4.067.000 |
05 abr 2022 | 168,00 | 168,43 | 152,00 | 153,59 | 153,59 | 3.956.300 |
04 abr 2022 | 166,98 | 173,24 | 156,51 | 170,73 | 170,73 | 4.629.800 |
01 abr 2022 | 188,90 | 189,77 | 155,26 | 165,00 | 165,00 | 13.189.600 |
31 mar 2022 | 163,10 | 175,75 | 158,51 | 166,58 | 166,58 | 11.242.200 |
30 mar 2022 | 175,00 | 183,34 | 165,00 | 166,85 | 166,85 | 9.169.200 |
29 mar 2022 | 188,24 | 199,41 | 163,00 | 179,90 | 179,90 | 18.011.500 |
28 mar 2022 | 151,98 | 190,84 | 151,54 | 189,59 | 189,59 | 16.316.500 |
25 mar 2022 | 140,04 | 158,16 | 138,20 | 151,95 | 151,95 | 13.383.900 |
24 mar 2022 | 134,01 | 143,48 | 126,76 | 142,39 | 142,39 | 9.100.200 |
23 mar 2022 | 130,00 | 150,93 | 126,55 | 141,00 | 141,00 | 24.599.800 |
22 mar 2022 | 95,40 | 125,79 | 94,45 | 123,14 | 123,14 | 15.017.200 |
21 mar 2022 | 90,00 | 99,40 | 89,76 | 94,20 | 94,20 | 3.953.100 |
18 mar 2022 | 79,74 | 97,45 | 78,90 | 90,79 | 90,79 | 8.922.100 |
17 mar 2022 | 85,10 | 89,58 | 83,45 | 87,70 | 87,70 | 3.449.100 |
16 mar 2022 | 85,11 | 90,01 | 82,00 | 86,86 | 86,86 | 2.653.900 |
15 mar 2022 | 82,10 | 87,56 | 78,68 | 82,64 | 82,64 | 3.528.800 |
14 mar 2022 | 93,43 | 94,32 | 77,58 | 78,11 | 78,11 | 4.533.600 |
11 mar 2022 | 102,66 | 102,90 | 92,69 | 92,69 | 92,69 | 2.205.500 |
10 mar 2022 | 103,92 | 104,06 | 98,25 | 100,56 | 100,56 | 1.395.500 |
09 mar 2022 | 106,98 | 108,86 | 103,50 | 105,21 | 105,21 | 1.399.600 |
08 mar 2022 | 101,03 | 108,99 | 97,09 | 103,01 | 103,01 | 2.134.000 |
07 mar 2022 | 115,00 | 115,00 | 96,10 | 99,35 | 99,35 | 3.147.900 |
04 mar 2022 | 118,01 | 120,51 | 110,58 | 111,66 | 111,66 | 1.477.800 |
03 mar 2022 | 122,96 | 123,74 | 117,23 | 118,41 | 118,41 | 1.095.600 |
02 mar 2022 | 119,50 | 122,67 | 116,37 | 121,97 | 121,97 | 1.310.700 |
01 mar 2022 | 122,19 | 125,87 | 118,35 | 119,02 | 119,02 | 1.096.000 |
28 feb 2022 | 121,00 | 126,29 | 116,89 | 123,34 | 123,34 | 1.614.500 |
25 feb 2022 | 123,57 | 124,97 | 116,49 | 118,58 | 118,58 | 1.710.300 |
24 feb 2022 | 105,53 | 125,71 | 104,12 | 124,58 | 124,58 | 2.256.200 |
23 feb 2022 | 121,22 | 123,36 | 114,28 | 114,87 | 114,87 | 1.348.300 |
22 feb 2022 | 118,20 | 123,33 | 114,19 | 118,06 | 118,06 | 1.539.100 |
18 feb 2022 | 124,20 | 125,65 | 118,13 | 121,53 | 121,53 | 1.553.500 |
17 feb 2022 | 126,77 | 130,85 | 122,22 | 123,41 | 123,41 | 1.564.100 |
16 feb 2022 | 124,43 | 132,85 | 123,92 | 128,33 | 128,33 | 2.001.900 |
15 feb 2022 | 120,96 | 127,23 | 119,26 | 126,16 | 126,16 | 1.977.900 |
14 feb 2022 | 122,93 | 125,50 | 116,15 | 117,09 | 117,09 | 2.275.700 |
11 feb 2022 | 122,48 | 129,87 | 120,77 | 124,25 | 124,25 | 2.824.800 |
10 feb 2022 | 117,95 | 131,78 | 116,00 | 122,47 | 122,47 | 3.706.500 |
09 feb 2022 | 114,09 | 124,71 | 113,00 | 124,29 | 124,29 | 3.866.900 |
08 feb 2022 | 101,76 | 117,67 | 100,55 | 115,60 | 115,60 | 4.959.900 |
07 feb 2022 | 102,99 | 105,38 | 98,77 | 102,34 | 102,34 | 1.759.400 |
04 feb 2022 | 99,01 | 104,00 | 95,08 | 102,34 | 102,34 | 1.906.800 |
03 feb 2022 | 101,50 | 106,94 | 97,71 | 99,23 | 99,23 | 2.677.500 |
02 feb 2022 | 110,35 | 111,86 | 98,06 | 100,04 | 100,04 | 3.279.100 |
01 feb 2022 | 113,01 | 116,65 | 108,26 | 112,60 | 112,60 | 3.461.900 |
31 ene 2022 | 97,87 | 109,82 | 97,86 | 108,93 | 108,93 | 3.499.300 |
28 ene 2022 | 95,40 | 98,00 | 87,61 | 97,91 | 97,91 | 4.107.600 |
27 ene 2022 | 104,14 | 107,00 | 92,89 | 93,52 | 93,52 | 3.661.100 |
26 ene 2022 | 101,10 | 119,00 | 100,31 | 103,26 | 103,26 | 8.332.500 |
25 ene 2022 | 96,92 | 104,97 | 95,01 | 99,79 | 99,79 | 3.574.300 |
24 ene 2022 | 99,02 | 102,86 | 86,29 | 100,15 | 100,15 | 6.259.900 |
21 ene 2022 | 101,00 | 110,21 | 92,72 | 106,36 | 106,36 | 5.530.000 |
20 ene 2022 | 107,90 | 115,20 | 101,60 | 102,67 | 102,67 | 2.920.100 |
19 ene 2022 | 110,01 | 113,05 | 104,41 | 106,57 | 106,57 | 2.403.600 |
18 ene 2022 | 113,11 | 113,75 | 104,40 | 108,91 | 108,91 | 3.755.600 |
14 ene 2022 | 120,15 | 122,30 | 112,02 | 116,65 | 116,65 | 3.850.500 |
13 ene 2022 | 128,50 | 130,50 | 121,69 | 122,48 | 122,48 | 2.225.300 |
12 ene 2022 | 130,00 | 131,32 | 126,45 | 128,06 | 128,06 | 1.574.500 |
11 ene 2022 | 130,10 | 136,80 | 127,39 | 130,30 | 130,30 | 2.583.100 |
10 ene 2022 | 134,99 | 135,69 | 120,00 | 131,15 | 131,15 | 5.512.000 |
07 ene 2022 | 159,77 | 160,31 | 132,50 | 140,62 | 140,62 | 12.137.300 |
06 ene 2022 | 132,84 | 137,70 | 121,14 | 131,03 | 131,03 | 6.051.500 |
05 ene 2022 | 148,39 | 148,85 | 129,15 | 129,37 | 129,37 | 3.396.400 |
04 ene 2022 | 152,17 | 152,99 | 143,05 | 148,91 | 148,91 | 1.834.900 |
03 ene 2022 | 149,23 | 159,38 | 149,21 | 152,84 | 152,84 | 1.413.700 |
31 dic 2021 | 153,62 | 156,73 | 148,10 | 148,39 | 148,39 | 1.394.000 |
30 dic 2021 | 151,00 | 160,00 | 150,00 | 155,33 | 155,33 | 1.561.900 |
29 dic 2021 | 147,85 | 155,49 | 142,14 | 153,93 | 153,93 | 2.037.400 |
28 dic 2021 | 147,50 | 157,41 | 146,41 | 146,46 | 146,46 | 1.331.100 |
27 dic 2021 | 152,00 | 152,62 | 140,00 | 148,31 | 148,31 | 1.613.600 |
23 dic 2021 | 154,00 | 155,00 | 146,02 | 152,14 | 152,14 | 1.055.500 |
22 dic 2021 | 158,33 | 159,15 | 152,12 | 154,00 | 154,00 | 1.047.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |