Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 224,19 | 224,19 | 224,19 | 224,19 | 224,19 | - |
11 ago 2022 | 215,46 | 215,46 | 215,46 | 215,46 | 215,46 | - |
10 ago 2022 | 218,19 | 218,19 | 218,19 | 218,19 | 218,19 | - |
09 ago 2022 | 206,53 | 206,53 | 206,53 | 206,53 | 206,53 | - |
08 ago 2022 | 211,37 | 211,37 | 211,37 | 211,37 | 211,37 | - |
05 ago 2022 | 212,94 | 212,94 | 212,94 | 212,94 | 212,94 | - |
04 ago 2022 | 216,34 | 216,34 | 216,34 | 216,34 | 216,34 | - |
03 ago 2022 | 214,44 | 214,44 | 214,44 | 214,44 | 214,44 | - |
02 ago 2022 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
01 ago 2022 | 204,68 | 204,68 | 204,68 | 204,68 | 204,68 | - |
29 jul 2022 | 204,95 | 204,95 | 204,95 | 204,95 | 204,95 | - |
28 jul 2022 | 197,80 | 197,80 | 197,80 | 197,80 | 197,80 | - |
27 jul 2022 | 194,18 | 194,18 | 194,18 | 194,18 | 194,18 | - |
26 jul 2022 | 179,04 | 179,04 | 179,04 | 179,04 | 179,04 | - |
25 jul 2022 | 186,39 | 186,39 | 186,39 | 186,39 | 186,39 | - |
22 jul 2022 | 188,48 | 188,48 | 188,48 | 188,48 | 188,48 | - |
21 jul 2022 | 195,43 | 195,43 | 195,43 | 195,43 | 195,43 | - |
20 jul 2022 | 189,96 | 189,96 | 189,96 | 189,96 | 189,96 | - |
19 jul 2022 | 184,20 | 184,20 | 184,20 | 184,20 | 184,20 | - |
18 jul 2022 | 173,44 | 173,44 | 173,44 | 173,44 | 173,44 | - |
15 jul 2022 | 176,55 | 176,55 | 176,55 | 176,55 | 176,55 | - |
14 jul 2022 | 170,42 | 170,42 | 170,42 | 170,42 | 170,42 | - |
13 jul 2022 | 169,26 | 169,26 | 169,26 | 169,26 | 169,26 | - |
12 jul 2022 | 169,81 | 169,81 | 169,81 | 169,81 | 169,81 | - |
11 jul 2022 | 173,17 | 173,17 | 173,17 | 173,17 | 173,17 | - |
08 jul 2022 | 181,12 | 181,12 | 181,12 | 181,12 | 181,12 | - |
07 jul 2022 | 180,65 | 180,65 | 180,65 | 180,65 | 180,65 | - |
06 jul 2022 | 173,22 | 173,22 | 173,22 | 173,22 | 173,22 | - |
05 jul 2022 | 171,12 | 171,12 | 171,12 | 171,12 | 171,12 | - |
01 jul 2022 | 165,48 | 165,48 | 165,48 | 165,48 | 165,48 | - |
30 jun 2022 | 163,27 | 163,27 | 163,27 | 163,27 | 163,27 | - |
29 jun 2022 | 167,70 | 167,70 | 167,70 | 167,70 | 167,70 | - |
28 jun 2022 | 167,15 | 167,15 | 167,15 | 167,15 | 167,15 | - |
27 jun 2022 | 178,17 | 178,17 | 178,17 | 178,17 | 178,17 | - |
24 jun 2022 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
23 jun 2022 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
22 jun 2022 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
21 jun 2022 | 165,03 | 165,03 | 165,03 | 165,03 | 165,03 | - |
17 jun 2022 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
16 jun 2022 | 153,47 | 153,47 | 153,47 | 153,47 | 153,47 | - |
15 jun 2022 | 166,90 | 166,90 | 166,90 | 166,90 | 166,90 | - |
14 jun 2022 | 158,98 | 158,98 | 158,98 | 158,98 | 158,98 | - |
13 jun 2022 | 158,29 | 158,29 | 158,29 | 158,29 | 158,29 | - |
10 jun 2022 | 174,34 | 174,34 | 174,34 | 174,34 | 174,34 | - |
09 jun 2022 | 187,72 | 187,72 | 187,72 | 187,72 | 187,72 | - |
08 jun 2022 | 198,63 | 198,63 | 198,63 | 198,63 | 198,63 | - |
07 jun 2022 | 201,67 | 201,67 | 201,67 | 201,67 | 201,67 | - |
06 jun 2022 | 198,17 | 198,17 | 198,17 | 198,17 | 198,17 | - |
03 jun 2022 | 196,62 | 196,62 | 196,62 | 196,62 | 196,62 | - |
02 jun 2022 | 207,75 | 207,75 | 207,75 | 207,75 | 207,75 | - |
01 jun 2022 | 196,91 | 196,91 | 196,91 | 196,91 | 196,91 | - |
31 may 2022 | 199,89 | 199,89 | 199,89 | 199,89 | 199,89 | - |
27 may 2022 | 201,13 | 201,13 | 201,13 | 201,13 | 201,13 | - |
26 may 2022 | 188,72 | 188,72 | 188,72 | 188,72 | 188,72 | - |
25 may 2022 | 178,82 | 178,82 | 178,82 | 178,82 | 178,82 | - |
24 may 2022 | 173,76 | 173,76 | 173,76 | 173,76 | 173,76 | - |
23 may 2022 | 181,66 | 181,66 | 181,66 | 181,66 | 181,66 | - |
20 may 2022 | 175,76 | 175,76 | 175,76 | 175,76 | 175,76 | - |
19 may 2022 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
18 may 2022 | 178,69 | 178,69 | 178,69 | 178,69 | 178,69 | - |
17 may 2022 | 198,66 | 198,66 | 198,66 | 198,66 | 198,66 | - |
16 may 2022 | 188,82 | 188,82 | 188,82 | 188,82 | 188,82 | - |
13 may 2022 | 193,26 | 193,26 | 193,26 | 193,26 | 193,26 | - |
12 may 2022 | 180,05 | 180,05 | 180,05 | 180,05 | 180,05 | - |
11 may 2022 | 180,73 | 180,73 | 180,73 | 180,73 | 180,73 | - |
10 may 2022 | 192,45 | 192,45 | 192,45 | 192,45 | 192,45 | - |
09 may 2022 | 187,68 | 187,68 | 187,68 | 187,68 | 187,68 | - |
06 may 2022 | 203,87 | 203,87 | 203,87 | 203,87 | 203,87 | - |
05 may 2022 | 209,00 | 209,00 | 209,00 | 209,00 | 209,00 | - |
04 may 2022 | 232,43 | 232,43 | 232,43 | 232,43 | 232,43 | - |
03 may 2022 | 217,63 | 217,63 | 217,63 | 217,63 | 217,63 | - |
02 may 2022 | 217,13 | 217,13 | 217,13 | 217,13 | 217,13 | - |
29 abr 2022 | 209,99 | 209,99 | 209,99 | 209,99 | 209,99 | - |
28 abr 2022 | 230,72 | 230,72 | 230,72 | 230,72 | 230,72 | - |
27 abr 2022 | 215,65 | 215,65 | 215,65 | 215,65 | 215,65 | - |
26 abr 2022 | 215,88 | 215,88 | 215,88 | 215,88 | 215,88 | - |
25 abr 2022 | 234,00 | 234,00 | 234,00 | 234,00 | 234,00 | - |
22 abr 2022 | 228,03 | 228,03 | 228,03 | 228,03 | 228,03 | - |
21 abr 2022 | 240,85 | 240,85 | 240,85 | 240,85 | 240,85 | - |
20 abr 2022 | 250,89 | 250,89 | 250,89 | 250,89 | 250,89 | - |
19 abr 2022 | 258,59 | 258,59 | 258,59 | 258,59 | 258,59 | - |
18 abr 2022 | 247,96 | 247,96 | 247,96 | 247,96 | 247,96 | - |
14 abr 2022 | 247,31 | 247,31 | 247,31 | 247,31 | 247,31 | - |
13 abr 2022 | 259,25 | 259,25 | 259,25 | 259,25 | 259,25 | - |
12 abr 2022 | 249,32 | 249,32 | 249,32 | 249,32 | 249,32 | - |
11 abr 2022 | 251,21 | 251,21 | 251,21 | 251,21 | 251,21 | - |
08 abr 2022 | 263,63 | 263,63 | 263,63 | 263,63 | 263,63 | - |
07 abr 2022 | 271,34 | 271,34 | 271,34 | 271,34 | 271,34 | - |
06 abr 2022 | 270,10 | 270,10 | 270,10 | 270,10 | 270,10 | - |
05 abr 2022 | 282,41 | 282,41 | 282,41 | 282,41 | 282,41 | - |
04 abr 2022 | 295,51 | 295,51 | 295,51 | 295,51 | 295,51 | - |
01 abr 2022 | 284,08 | 284,08 | 284,08 | 284,08 | 284,08 | - |
31 mar 2022 | 283,52 | 283,52 | 283,52 | 283,52 | 283,52 | - |
30 mar 2022 | 292,39 | 292,39 | 292,39 | 292,39 | 292,39 | - |
29 mar 2022 | 298,93 | 298,93 | 298,93 | 298,93 | 298,93 | - |
28 mar 2022 | 289,21 | 289,21 | 289,21 | 289,21 | 289,21 | - |
25 mar 2022 | 280,39 | 280,39 | 280,39 | 280,39 | 280,39 | - |
24 mar 2022 | 280,89 | 280,89 | 280,89 | 280,89 | 280,89 | - |
23 mar 2022 | 269,03 | 269,03 | 269,03 | 269,03 | 269,03 | - |
22 mar 2022 | 276,89 | 276,89 | 276,89 | 276,89 | 276,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |