Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2022 | 80,39 | 80,92 | 78,85 | 80,37 | 80,37 | 3.551.858 |
13 may 2022 | 79,60 | 81,50 | 79,47 | 80,54 | 80,54 | 7.944.200 |
12 may 2022 | 78,05 | 79,52 | 76,75 | 78,59 | 78,59 | 10.315.600 |
11 may 2022 | 80,07 | 82,06 | 78,76 | 78,89 | 78,89 | 8.060.000 |
10 may 2022 | 82,01 | 82,66 | 78,72 | 80,26 | 80,26 | 9.261.000 |
09 may 2022 | 82,54 | 83,24 | 80,72 | 81,15 | 81,15 | 11.161.000 |
06 may 2022 | 84,14 | 84,57 | 82,31 | 84,23 | 84,23 | 7.331.700 |
05 may 2022 | 85,75 | 86,16 | 83,41 | 84,94 | 84,94 | 8.556.500 |
04 may 2022 | 84,07 | 87,53 | 83,94 | 87,22 | 87,22 | 10.495.000 |
03 may 2022 | 82,49 | 84,81 | 82,25 | 83,75 | 83,75 | 9.430.500 |
02 may 2022 | 80,59 | 82,14 | 80,03 | 81,96 | 81,96 | 8.737.100 |
29 abr 2022 | 83,06 | 83,74 | 80,31 | 80,59 | 80,59 | 8.093.900 |
28 abr 2022 | 82,70 | 83,85 | 81,61 | 83,40 | 83,40 | 6.974.600 |
28 abr 2022 | 0.7 Dividendo | |||||
27 abr 2022 | 82,38 | 83,67 | 81,81 | 82,21 | 81,51 | 9.522.900 |
26 abr 2022 | 84,29 | 85,22 | 82,28 | 82,37 | 81,67 | 10.062.000 |
25 abr 2022 | 84,03 | 85,31 | 82,89 | 85,05 | 84,33 | 11.577.600 |
22 abr 2022 | 88,12 | 88,21 | 84,63 | 84,74 | 84,02 | 11.455.400 |
21 abr 2022 | 91,53 | 92,93 | 88,71 | 88,91 | 88,15 | 9.563.900 |
20 abr 2022 | 89,61 | 91,58 | 89,61 | 90,61 | 89,84 | 11.828.400 |
19 abr 2022 | 87,01 | 89,11 | 86,92 | 88,91 | 88,15 | 12.637.700 |
18 abr 2022 | 84,39 | 87,18 | 84,32 | 86,48 | 85,74 | 7.897.500 |
14 abr 2022 | 86,01 | 87,90 | 84,59 | 84,76 | 84,04 | 16.348.400 |
13 abr 2022 | 82,93 | 84,25 | 82,78 | 84,13 | 83,41 | 8.760.300 |
12 abr 2022 | 83,76 | 85,98 | 83,54 | 83,93 | 83,22 | 8.057.300 |
11 abr 2022 | 83,58 | 85,82 | 83,02 | 84,02 | 83,30 | 8.290.400 |
08 abr 2022 | 83,53 | 84,77 | 82,96 | 84,06 | 83,34 | 6.937.500 |
07 abr 2022 | 82,88 | 83,61 | 81,40 | 83,13 | 82,42 | 11.902.900 |
06 abr 2022 | 84,72 | 84,81 | 82,75 | 83,13 | 82,42 | 10.493.200 |
05 abr 2022 | 86,55 | 86,83 | 84,94 | 85,28 | 84,55 | 11.587.400 |
04 abr 2022 | 86,54 | 87,57 | 85,81 | 87,28 | 86,54 | 8.098.900 |
01 abr 2022 | 88,14 | 88,53 | 85,91 | 86,99 | 86,25 | 8.192.300 |
31 mar 2022 | 89,72 | 90,19 | 87,40 | 87,40 | 86,66 | 8.422.700 |
30 mar 2022 | 91,86 | 91,94 | 89,76 | 90,27 | 89,50 | 7.289.800 |
29 mar 2022 | 93,39 | 93,39 | 91,05 | 91,84 | 91,06 | 7.431.600 |
28 mar 2022 | 92,28 | 92,30 | 90,14 | 91,27 | 90,49 | 8.680.800 |
25 mar 2022 | 92,48 | 93,97 | 91,99 | 92,38 | 91,59 | 6.592.800 |
24 mar 2022 | 92,55 | 93,10 | 91,85 | 92,13 | 91,35 | 6.488.300 |
23 mar 2022 | 93,41 | 94,00 | 91,89 | 92,38 | 91,59 | 7.465.400 |
22 mar 2022 | 93,16 | 94,60 | 92,87 | 94,22 | 93,42 | 7.565.100 |
21 mar 2022 | 94,72 | 94,91 | 92,21 | 92,61 | 91,82 | 8.568.700 |
18 mar 2022 | 93,48 | 94,90 | 92,42 | 94,82 | 94,01 | 16.325.400 |
17 mar 2022 | 90,20 | 94,19 | 89,92 | 93,86 | 93,06 | 15.156.800 |
16 mar 2022 | 88,01 | 92,35 | 88,00 | 91,76 | 90,98 | 17.635.900 |
15 mar 2022 | 85,45 | 86,70 | 84,58 | 86,33 | 85,59 | 8.672.400 |
14 mar 2022 | 85,85 | 86,71 | 84,47 | 84,72 | 84,00 | 8.280.700 |
11 mar 2022 | 87,12 | 87,76 | 85,08 | 85,18 | 84,45 | 8.568.100 |
10 mar 2022 | 85,77 | 87,80 | 85,01 | 85,86 | 85,13 | 11.351.600 |
09 mar 2022 | 86,24 | 88,99 | 86,10 | 87,40 | 86,66 | 12.994.600 |
08 mar 2022 | 83,63 | 85,75 | 81,97 | 83,31 | 82,60 | 11.641.200 |
07 mar 2022 | 85,03 | 86,08 | 83,42 | 83,45 | 82,74 | 12.680.900 |
04 mar 2022 | 86,20 | 86,90 | 84,76 | 86,36 | 85,62 | 11.950.700 |
03 mar 2022 | 89,68 | 90,25 | 87,07 | 87,78 | 87,03 | 12.197.100 |
02 mar 2022 | 88,06 | 89,28 | 87,02 | 88,38 | 87,63 | 18.007.500 |
01 mar 2022 | 90,00 | 90,00 | 86,49 | 87,63 | 86,88 | 18.341.800 |
28 feb 2022 | 91,59 | 92,22 | 89,92 | 90,74 | 89,97 | 17.955.100 |
25 feb 2022 | 92,07 | 94,70 | 91,63 | 94,55 | 93,74 | 9.717.400 |
24 feb 2022 | 89,85 | 92,18 | 88,53 | 91,81 | 91,03 | 18.518.000 |
23 feb 2022 | 95,70 | 95,72 | 93,08 | 93,55 | 92,75 | 8.722.200 |
22 feb 2022 | 94,68 | 96,77 | 93,90 | 94,75 | 93,94 | 9.143.700 |
18 feb 2022 | 95,26 | 96,04 | 93,11 | 95,42 | 94,61 | 16.321.800 |
17 feb 2022 | 100,02 | 100,21 | 95,89 | 96,15 | 95,33 | 15.620.300 |
16 feb 2022 | 102,50 | 103,04 | 100,67 | 101,15 | 100,29 | 10.190.700 |
15 feb 2022 | 103,52 | 104,35 | 102,12 | 103,43 | 102,55 | 6.714.100 |
14 feb 2022 | 104,03 | 104,50 | 101,60 | 102,57 | 101,70 | 11.110.300 |
11 feb 2022 | 107,00 | 108,39 | 103,82 | 104,57 | 103,68 | 9.755.900 |
10 feb 2022 | 108,19 | 109,73 | 107,15 | 107,57 | 106,65 | 8.116.200 |
09 feb 2022 | 106,93 | 109,08 | 106,85 | 108,73 | 107,80 | 11.054.300 |
08 feb 2022 | 105,97 | 107,32 | 105,32 | 106,35 | 105,44 | 9.249.000 |
07 feb 2022 | 104,05 | 106,18 | 103,64 | 105,18 | 104,28 | 9.129.000 |
04 feb 2022 | 102,15 | 105,02 | 102,07 | 104,11 | 103,22 | 7.881.800 |
03 feb 2022 | 103,67 | 104,10 | 102,13 | 102,29 | 101,42 | 5.986.500 |
02 feb 2022 | 103,80 | 104,30 | 102,30 | 103,92 | 103,04 | 9.596.300 |
01 feb 2022 | 102,96 | 104,10 | 102,24 | 103,95 | 103,06 | 7.885.700 |
31 ene 2022 | 100,97 | 102,74 | 100,28 | 102,54 | 101,67 | 8.467.000 |
28 ene 2022 | 99,10 | 101,92 | 98,15 | 101,80 | 100,93 | 14.044.800 |
28 ene 2022 | 0.7 Dividendo | |||||
27 ene 2022 | 101,31 | 102,23 | 99,66 | 101,15 | 99,59 | 17.843.100 |
26 ene 2022 | 100,15 | 101,75 | 98,90 | 100,17 | 98,63 | 13.344.400 |
25 ene 2022 | 96,58 | 99,83 | 95,01 | 99,04 | 97,52 | 16.060.700 |
24 ene 2022 | 96,02 | 98,32 | 93,68 | 98,08 | 96,57 | 19.527.300 |
21 ene 2022 | 98,14 | 99,56 | 96,35 | 98,86 | 97,34 | 22.568.300 |
20 ene 2022 | 96,60 | 101,96 | 96,60 | 99,83 | 98,29 | 22.637.600 |
19 ene 2022 | 98,01 | 98,25 | 94,96 | 95,73 | 94,26 | 19.716.100 |
18 ene 2022 | 95,93 | 96,44 | 92,94 | 94,01 | 92,56 | 21.803.100 |
14 ene 2022 | 99,75 | 100,47 | 97,39 | 98,88 | 97,36 | 16.724.900 |
13 ene 2022 | 103,43 | 104,35 | 102,14 | 102,55 | 100,97 | 6.267.700 |
12 ene 2022 | 106,05 | 106,47 | 102,35 | 103,05 | 101,47 | 10.855.200 |
11 ene 2022 | 104,16 | 106,09 | 103,58 | 105,92 | 104,29 | 7.320.200 |
10 ene 2022 | 104,72 | 105,10 | 102,83 | 104,13 | 102,53 | 8.904.900 |
07 ene 2022 | 103,51 | 104,53 | 102,93 | 104,05 | 102,45 | 6.128.400 |
06 ene 2022 | 104,12 | 104,21 | 100,62 | 103,42 | 101,83 | 10.059.200 |
05 ene 2022 | 103,70 | 105,03 | 101,57 | 101,68 | 100,12 | 10.288.800 |
04 ene 2022 | 102,00 | 104,68 | 101,98 | 104,26 | 102,66 | 8.967.000 |
03 ene 2022 | 99,33 | 101,40 | 99,30 | 100,19 | 98,65 | 8.481.900 |
31 dic 2021 | 98,73 | 99,21 | 97,48 | 98,16 | 96,65 | 5.124.800 |
30 dic 2021 | 98,86 | 99,97 | 98,72 | 98,80 | 97,28 | 3.564.900 |
29 dic 2021 | 100,05 | 100,51 | 98,69 | 98,73 | 97,21 | 6.923.100 |
28 dic 2021 | 100,60 | 101,00 | 99,58 | 99,97 | 98,43 | 4.269.700 |
27 dic 2021 | 99,72 | 100,53 | 99,11 | 100,40 | 98,86 | 4.196.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |