Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 91,38 | 91,17 | 90,45 | 90,73 | 90,73 | 377.319 |
19 may 2022 | 91,38 | 92,46 | 89,54 | 90,25 | 90,25 | 5.228.700 |
19 may 2022 | 0.55 Dividendo | |||||
18 may 2022 | 94,33 | 95,20 | 92,28 | 92,61 | 92,06 | 5.843.100 |
17 may 2022 | 94,33 | 95,14 | 93,50 | 94,95 | 94,39 | 4.447.200 |
16 may 2022 | 91,85 | 93,54 | 91,81 | 92,48 | 91,93 | 5.158.500 |
13 may 2022 | 92,05 | 92,61 | 91,09 | 91,92 | 91,37 | 5.465.000 |
12 may 2022 | 90,85 | 92,47 | 89,94 | 91,48 | 90,94 | 6.356.200 |
11 may 2022 | 91,27 | 94,13 | 90,81 | 91,00 | 90,46 | 6.493.900 |
10 may 2022 | 92,44 | 93,86 | 91,36 | 91,69 | 91,15 | 7.526.300 |
09 may 2022 | 94,53 | 94,79 | 91,25 | 91,75 | 91,21 | 6.071.900 |
06 may 2022 | 95,71 | 96,05 | 93,72 | 95,30 | 94,73 | 5.294.200 |
05 may 2022 | 97,80 | 98,20 | 95,41 | 96,32 | 95,75 | 5.906.500 |
04 may 2022 | 94,99 | 98,02 | 94,95 | 97,76 | 97,18 | 6.160.800 |
03 may 2022 | 95,18 | 96,13 | 94,32 | 95,40 | 94,83 | 5.612.200 |
02 may 2022 | 94,51 | 95,33 | 92,40 | 94,22 | 93,66 | 7.870.600 |
29 abr 2022 | 98,47 | 98,89 | 94,61 | 94,91 | 94,35 | 5.881.300 |
28 abr 2022 | 99,00 | 99,26 | 96,90 | 98,08 | 97,50 | 6.544.200 |
27 abr 2022 | 99,22 | 99,91 | 97,60 | 98,84 | 98,25 | 6.632.100 |
26 abr 2022 | 96,90 | 100,95 | 96,78 | 99,19 | 98,60 | 7.199.200 |
25 abr 2022 | 99,85 | 99,92 | 97,57 | 99,61 | 99,02 | 5.612.500 |
22 abr 2022 | 101,45 | 102,56 | 100,37 | 100,49 | 99,89 | 4.683.300 |
21 abr 2022 | 105,85 | 106,02 | 101,40 | 101,73 | 101,13 | 5.795.300 |
20 abr 2022 | 105,68 | 106,02 | 104,28 | 104,97 | 104,35 | 4.232.200 |
19 abr 2022 | 104,44 | 105,66 | 104,16 | 104,55 | 103,93 | 4.572.800 |
18 abr 2022 | 104,26 | 105,46 | 103,91 | 104,30 | 103,68 | 3.873.300 |
14 abr 2022 | 103,89 | 104,98 | 103,67 | 104,27 | 103,65 | 4.027.400 |
13 abr 2022 | 103,32 | 104,45 | 102,64 | 103,37 | 102,76 | 5.351.900 |
12 abr 2022 | 102,18 | 103,98 | 102,07 | 102,60 | 101,99 | 4.839.200 |
11 abr 2022 | 100,64 | 102,95 | 100,64 | 102,11 | 101,50 | 5.707.600 |
08 abr 2022 | 101,98 | 102,74 | 100,07 | 100,40 | 99,80 | 4.811.400 |
07 abr 2022 | 98,25 | 101,27 | 97,90 | 100,98 | 100,38 | 6.151.500 |
06 abr 2022 | 98,32 | 99,28 | 98,13 | 98,46 | 97,88 | 5.260.800 |
05 abr 2022 | 99,48 | 100,51 | 98,61 | 98,81 | 98,22 | 4.217.100 |
04 abr 2022 | 100,12 | 100,40 | 98,56 | 99,30 | 98,71 | 3.812.300 |
01 abr 2022 | 99,76 | 100,45 | 98,98 | 100,17 | 99,58 | 3.608.600 |
31 mar 2022 | 99,28 | 100,91 | 99,00 | 99,07 | 98,48 | 5.505.600 |
30 mar 2022 | 101,63 | 102,38 | 99,76 | 100,83 | 100,23 | 5.168.100 |
29 mar 2022 | 100,85 | 101,40 | 99,37 | 101,08 | 100,48 | 5.038.200 |
28 mar 2022 | 101,67 | 102,16 | 100,92 | 101,59 | 100,99 | 4.053.300 |
25 mar 2022 | 102,00 | 102,97 | 101,92 | 102,43 | 101,82 | 3.521.400 |
24 mar 2022 | 101,66 | 102,20 | 101,13 | 101,71 | 101,11 | 3.894.600 |
23 mar 2022 | 101,16 | 102,48 | 101,11 | 101,23 | 100,63 | 4.471.800 |
22 mar 2022 | 99,80 | 101,63 | 98,91 | 101,38 | 100,78 | 6.048.300 |
21 mar 2022 | 97,84 | 100,82 | 97,80 | 99,94 | 99,35 | 6.673.700 |
18 mar 2022 | 98,00 | 98,28 | 96,33 | 97,52 | 96,94 | 10.438.500 |
17 mar 2022 | 96,60 | 97,79 | 95,83 | 97,75 | 97,17 | 6.537.200 |
16 mar 2022 | 97,04 | 97,64 | 94,07 | 95,80 | 95,23 | 8.813.000 |
15 mar 2022 | 97,88 | 98,10 | 96,57 | 97,62 | 97,04 | 5.417.600 |
14 mar 2022 | 97,17 | 97,66 | 95,41 | 97,04 | 96,46 | 5.581.700 |
11 mar 2022 | 98,78 | 99,75 | 96,80 | 96,92 | 96,34 | 4.354.300 |
10 mar 2022 | 98,17 | 99,80 | 97,66 | 98,51 | 97,92 | 5.118.400 |
09 mar 2022 | 95,25 | 99,08 | 95,25 | 98,52 | 97,93 | 7.100.500 |
08 mar 2022 | 98,01 | 98,40 | 94,69 | 94,85 | 94,29 | 9.410.600 |
07 mar 2022 | 101,29 | 103,10 | 98,12 | 98,19 | 97,61 | 12.759.000 |
04 mar 2022 | 99,95 | 99,95 | 98,23 | 99,59 | 99,00 | 8.627.200 |
03 mar 2022 | 101,06 | 101,35 | 98,63 | 99,83 | 99,24 | 8.613.500 |
02 mar 2022 | 102,20 | 102,51 | 99,78 | 100,74 | 100,14 | 12.834.600 |
01 mar 2022 | 102,77 | 104,34 | 102,18 | 102,73 | 102,12 | 12.340.900 |
28 feb 2022 | 99,02 | 102,96 | 98,40 | 102,70 | 102,09 | 16.726.100 |
25 feb 2022 | 94,39 | 98,27 | 94,20 | 98,12 | 97,54 | 8.692.300 |
24 feb 2022 | 93,00 | 94,65 | 89,31 | 94,25 | 93,69 | 9.698.500 |
24 feb 2022 | 0.51 Dividendo | |||||
23 feb 2022 | 94,30 | 94,53 | 92,05 | 92,24 | 91,19 | 6.903.300 |
22 feb 2022 | 93,62 | 94,74 | 92,79 | 93,54 | 92,47 | 5.862.200 |
18 feb 2022 | 94,14 | 95,01 | 92,99 | 93,37 | 92,30 | 6.544.800 |
17 feb 2022 | 93,97 | 95,17 | 93,44 | 94,36 | 93,28 | 5.753.300 |
16 feb 2022 | 94,01 | 95,27 | 93,92 | 94,75 | 93,67 | 4.560.900 |
15 feb 2022 | 93,59 | 94,90 | 93,57 | 94,04 | 92,96 | 4.616.000 |
14 feb 2022 | 95,51 | 95,60 | 92,89 | 93,57 | 92,50 | 6.419.200 |
11 feb 2022 | 95,25 | 96,05 | 94,08 | 95,27 | 94,18 | 6.532.900 |
10 feb 2022 | 95,32 | 96,96 | 94,55 | 95,06 | 93,97 | 6.534.300 |
09 feb 2022 | 96,03 | 96,32 | 95,48 | 96,00 | 94,90 | 5.394.900 |
08 feb 2022 | 93,83 | 95,32 | 92,87 | 95,07 | 93,98 | 8.173.200 |
07 feb 2022 | 93,46 | 94,73 | 93,01 | 94,03 | 92,95 | 4.932.700 |
04 feb 2022 | 92,36 | 93,90 | 92,11 | 93,01 | 91,95 | 6.321.400 |
03 feb 2022 | 92,15 | 92,99 | 91,62 | 92,81 | 91,75 | 7.171.700 |
02 feb 2022 | 90,30 | 92,69 | 90,25 | 92,54 | 91,48 | 5.978.600 |
01 feb 2022 | 90,10 | 90,94 | 89,27 | 90,73 | 89,69 | 6.558.400 |
31 ene 2022 | 89,61 | 90,41 | 89,01 | 90,19 | 89,16 | 6.419.700 |
28 ene 2022 | 88,97 | 90,37 | 87,48 | 90,33 | 89,30 | 5.877.600 |
27 ene 2022 | 89,92 | 91,48 | 88,40 | 89,28 | 88,26 | 6.998.700 |
26 ene 2022 | 89,98 | 91,52 | 87,47 | 88,98 | 87,96 | 9.829.100 |
25 ene 2022 | 85,00 | 91,29 | 85,00 | 90,31 | 89,28 | 10.377.400 |
24 ene 2022 | 85,77 | 88,30 | 84,80 | 88,12 | 87,11 | 8.849.700 |
21 ene 2022 | 88,52 | 88,81 | 86,82 | 87,21 | 86,21 | 5.846.500 |
20 ene 2022 | 89,96 | 90,83 | 88,25 | 88,36 | 87,35 | 5.354.700 |
19 ene 2022 | 90,73 | 91,34 | 89,58 | 89,70 | 88,67 | 4.887.800 |
18 ene 2022 | 91,33 | 91,90 | 90,28 | 90,75 | 89,71 | 6.010.200 |
14 ene 2022 | 91,05 | 92,48 | 90,72 | 92,33 | 91,27 | 4.987.400 |
13 ene 2022 | 91,38 | 92,46 | 90,96 | 91,56 | 90,51 | 5.026.300 |
12 ene 2022 | 91,00 | 91,55 | 90,84 | 91,07 | 90,03 | 4.613.100 |
11 ene 2022 | 89,74 | 90,84 | 89,27 | 90,72 | 89,68 | 4.529.800 |
10 ene 2022 | 90,68 | 90,79 | 89,24 | 89,73 | 88,70 | 4.884.200 |
07 ene 2022 | 90,26 | 91,37 | 90,09 | 90,44 | 89,41 | 4.835.300 |
06 ene 2022 | 90,40 | 90,93 | 89,61 | 90,06 | 89,03 | 5.559.000 |
05 ene 2022 | 90,20 | 91,53 | 89,40 | 89,57 | 88,55 | 6.833.600 |
04 ene 2022 | 87,87 | 90,07 | 87,70 | 90,02 | 88,99 | 6.044.200 |
03 ene 2022 | 86,08 | 87,14 | 86,07 | 86,97 | 85,98 | 5.169.200 |
31 dic 2021 | 85,73 | 86,33 | 85,50 | 86,06 | 85,08 | 2.667.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |