Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 185,87 | 190,19 | 179,77 | 186,35 | 186,35 | 10.422.600 |
19 may 2022 | 178,05 | 186,30 | 175,71 | 183,48 | 183,48 | 10.448.500 |
18 may 2022 | 186,72 | 187,70 | 176,27 | 177,19 | 177,19 | 9.665.600 |
17 may 2022 | 189,17 | 191,40 | 185,17 | 190,56 | 190,56 | 9.876.700 |
16 may 2022 | 193,30 | 195,89 | 185,70 | 186,51 | 186,51 | 16.145.000 |
13 may 2022 | 177,16 | 187,77 | 176,01 | 187,64 | 187,64 | 13.103.800 |
12 may 2022 | 163,96 | 177,58 | 162,71 | 174,31 | 174,31 | 17.662.100 |
11 may 2022 | 176,09 | 180,92 | 165,55 | 166,37 | 166,37 | 12.665.500 |
10 may 2022 | 176,01 | 181,87 | 170,57 | 177,66 | 177,66 | 13.883.900 |
09 may 2022 | 177,66 | 183,20 | 172,30 | 173,10 | 173,10 | 14.031.300 |
06 may 2022 | 186,75 | 187,21 | 175,81 | 180,97 | 180,97 | 17.167.500 |
05 may 2022 | 200,45 | 200,71 | 186,00 | 188,32 | 188,32 | 13.971.300 |
04 may 2022 | 197,65 | 204,38 | 191,01 | 204,01 | 204,01 | 12.218.800 |
03 may 2022 | 198,29 | 203,20 | 194,77 | 199,87 | 199,87 | 11.839.400 |
02 may 2022 | 191,71 | 200,21 | 190,01 | 199,46 | 199,46 | 14.591.600 |
29 abr 2022 | 198,68 | 204,71 | 190,00 | 190,36 | 190,36 | 16.356.600 |
28 abr 2022 | 191,56 | 201,48 | 185,60 | 199,52 | 199,52 | 21.363.200 |
27 abr 2022 | 194,01 | 200,19 | 187,77 | 188,54 | 188,54 | 22.298.400 |
26 abr 2022 | 208,80 | 209,15 | 198,28 | 198,40 | 198,40 | 20.318.100 |
25 abr 2022 | 213,81 | 216,66 | 204,51 | 209,91 | 209,91 | 28.152.000 |
22 abr 2022 | 220,18 | 226,27 | 210,05 | 215,52 | 215,52 | 37.515.100 |
21 abr 2022 | 220,00 | 227,68 | 211,52 | 218,22 | 218,22 | 53.501.600 |
20 abr 2022 | 245,20 | 248,70 | 212,51 | 226,19 | 226,19 | 133.387.500 |
19 abr 2022 | 333,22 | 351,68 | 333,22 | 348,61 | 348,61 | 20.906.900 |
18 abr 2022 | 340,00 | 342,36 | 331,62 | 337,86 | 337,86 | 5.105.000 |
14 abr 2022 | 350,95 | 352,00 | 339,86 | 341,13 | 341,13 | 4.343.800 |
13 abr 2022 | 343,92 | 352,00 | 341,16 | 350,43 | 350,43 | 3.231.000 |
12 abr 2022 | 355,91 | 359,41 | 342,25 | 344,10 | 344,10 | 3.824.300 |
11 abr 2022 | 350,00 | 354,78 | 345,20 | 348,00 | 348,00 | 3.777.100 |
08 abr 2022 | 361,96 | 362,50 | 354,87 | 355,88 | 355,88 | 4.025.200 |
07 abr 2022 | 365,00 | 368,54 | 353,69 | 362,15 | 362,15 | 4.948.900 |
06 abr 2022 | 374,15 | 376,47 | 362,73 | 368,35 | 368,35 | 4.354.900 |
05 abr 2022 | 389,30 | 390,00 | 377,31 | 380,15 | 380,15 | 4.234.500 |
04 abr 2022 | 373,55 | 396,02 | 373,13 | 391,50 | 391,50 | 7.001.800 |
01 abr 2022 | 376,80 | 380,87 | 368,50 | 373,47 | 373,47 | 4.644.200 |
31 mar 2022 | 383,59 | 384,00 | 373,61 | 374,59 | 374,59 | 4.134.700 |
30 mar 2022 | 389,55 | 392,70 | 378,63 | 381,47 | 381,47 | 4.023.300 |
29 mar 2022 | 384,39 | 396,50 | 380,33 | 391,82 | 391,82 | 5.880.700 |
28 mar 2022 | 375,23 | 380,28 | 366,73 | 378,51 | 378,51 | 4.323.400 |
25 mar 2022 | 377,07 | 377,64 | 366,43 | 373,85 | 373,85 | 3.574.500 |
24 mar 2022 | 379,76 | 379,76 | 368,90 | 375,71 | 375,71 | 3.888.500 |
23 mar 2022 | 379,77 | 382,46 | 374,49 | 374,49 | 374,49 | 3.729.000 |
22 mar 2022 | 371,14 | 386,66 | 366,76 | 382,92 | 382,92 | 4.242.800 |
21 mar 2022 | 378,02 | 381,82 | 368,94 | 374,59 | 374,59 | 4.866.500 |
18 mar 2022 | 372,00 | 381,80 | 368,47 | 380,60 | 380,60 | 8.324.800 |
17 mar 2022 | 359,70 | 373,31 | 354,88 | 371,40 | 371,40 | 5.818.300 |
16 mar 2022 | 348,20 | 359,99 | 343,06 | 357,53 | 357,53 | 6.982.500 |
15 mar 2022 | 335,10 | 345,36 | 332,36 | 343,75 | 343,75 | 5.460.600 |
14 mar 2022 | 338,72 | 341,32 | 329,82 | 331,01 | 331,01 | 5.907.800 |
11 mar 2022 | 361,19 | 363,36 | 340,00 | 340,32 | 340,32 | 4.819.900 |
10 mar 2022 | 356,20 | 367,02 | 353,30 | 356,77 | 356,77 | 4.807.800 |
09 mar 2022 | 357,69 | 364,14 | 350,51 | 358,79 | 358,79 | 6.520.200 |
08 mar 2022 | 349,80 | 358,86 | 340,67 | 341,76 | 341,76 | 6.428.700 |
07 mar 2022 | 360,41 | 362,00 | 350,20 | 350,26 | 350,26 | 5.708.400 |
04 mar 2022 | 368,00 | 374,82 | 357,17 | 361,73 | 361,73 | 5.325.500 |
03 mar 2022 | 386,00 | 386,12 | 364,65 | 368,07 | 368,07 | 6.076.800 |
02 mar 2022 | 388,93 | 389,22 | 375,21 | 380,03 | 380,03 | 5.356.800 |
01 mar 2022 | 391,60 | 395,00 | 383,71 | 386,24 | 386,24 | 3.290.400 |
28 feb 2022 | 387,33 | 397,75 | 382,13 | 394,52 | 394,52 | 5.035.000 |
25 feb 2022 | 386,61 | 391,29 | 375,58 | 390,80 | 390,80 | 4.841.600 |
24 feb 2022 | 355,09 | 390,73 | 354,72 | 390,03 | 390,03 | 7.068.700 |
23 feb 2022 | 382,72 | 386,00 | 366,66 | 367,46 | 367,46 | 4.614.300 |
22 feb 2022 | 388,95 | 392,42 | 373,02 | 377,38 | 377,38 | 6.697.500 |
18 feb 2022 | 392,53 | 402,87 | 389,05 | 391,29 | 391,29 | 6.801.700 |
17 feb 2022 | 394,24 | 399,11 | 385,70 | 386,67 | 386,67 | 4.669.200 |
16 feb 2022 | 401,53 | 401,56 | 390,38 | 398,08 | 398,08 | 5.277.700 |
15 feb 2022 | 403,79 | 409,16 | 401,01 | 407,46 | 407,46 | 5.392.300 |
14 feb 2022 | 387,59 | 409,36 | 386,89 | 396,57 | 396,57 | 7.202.200 |
11 feb 2022 | 405,33 | 411,61 | 387,65 | 391,31 | 391,31 | 7.558.900 |
10 feb 2022 | 402,10 | 408,00 | 396,36 | 406,27 | 406,27 | 8.452.900 |
09 feb 2022 | 408,65 | 412,98 | 398,79 | 412,89 | 412,89 | 7.738.200 |
08 feb 2022 | 398,18 | 406,61 | 395,83 | 403,53 | 403,53 | 6.818.500 |
07 feb 2022 | 410,17 | 412,35 | 393,55 | 402,10 | 402,10 | 8.232.900 |
04 feb 2022 | 407,31 | 412,77 | 396,64 | 410,17 | 410,17 | 7.789.800 |
03 feb 2022 | 421,44 | 429,26 | 404,28 | 405,60 | 405,60 | 9.905.200 |
02 feb 2022 | 448,25 | 451,98 | 426,48 | 429,48 | 429,48 | 14.346.000 |
01 feb 2022 | 432,96 | 458,48 | 425,54 | 457,13 | 457,13 | 22.568.100 |
31 ene 2022 | 401,97 | 427,70 | 398,20 | 427,14 | 427,14 | 20.047.500 |
28 ene 2022 | 386,76 | 387,00 | 372,08 | 384,36 | 384,36 | 11.966.600 |
27 ene 2022 | 382,06 | 394,80 | 378,10 | 386,70 | 386,70 | 24.324.700 |
26 ene 2022 | 378,27 | 382,66 | 356,62 | 359,70 | 359,70 | 12.684.000 |
25 ene 2022 | 379,14 | 387,71 | 365,13 | 366,42 | 366,42 | 15.145.800 |
24 ene 2022 | 383,91 | 387,26 | 351,46 | 387,15 | 387,15 | 32.346.000 |
21 ene 2022 | 400,43 | 409,15 | 379,99 | 397,50 | 397,50 | 58.904.300 |
20 ene 2022 | 517,75 | 526,64 | 506,93 | 508,25 | 508,25 | 12.659.000 |
19 ene 2022 | 515,00 | 523,21 | 510,51 | 515,86 | 515,86 | 4.353.500 |
18 ene 2022 | 520,08 | 521,75 | 508,68 | 510,80 | 510,80 | 4.839.100 |
14 ene 2022 | 517,60 | 538,37 | 511,88 | 525,69 | 525,69 | 7.861.100 |
13 ene 2022 | 537,06 | 540,79 | 518,26 | 519,20 | 519,20 | 4.475.100 |
12 ene 2022 | 544,27 | 544,27 | 532,02 | 537,22 | 537,22 | 3.787.400 |
11 ene 2022 | 536,99 | 543,91 | 530,07 | 540,84 | 540,84 | 3.077.800 |
10 ene 2022 | 538,49 | 543,69 | 526,32 | 539,85 | 539,85 | 4.486.100 |
07 ene 2022 | 549,46 | 553,43 | 538,22 | 541,06 | 541,06 | 3.382.900 |
06 ene 2022 | 554,34 | 563,36 | 542,01 | 553,29 | 553,29 | 5.711.800 |
05 ene 2022 | 592,00 | 592,84 | 566,88 | 567,52 | 567,52 | 4.148.700 |
04 ene 2022 | 599,91 | 600,41 | 581,60 | 591,15 | 591,15 | 4.393.100 |
03 ene 2022 | 605,61 | 609,99 | 590,56 | 597,37 | 597,37 | 3.067.500 |
31 dic 2021 | 610,01 | 614,08 | 602,05 | 602,44 | 602,44 | 1.995.900 |
30 dic 2021 | 612,99 | 620,61 | 611,24 | 612,09 | 612,09 | 1.625.100 |
29 dic 2021 | 610,71 | 613,98 | 604,68 | 610,54 | 610,54 | 1.287.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |