Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2022 | 47,59 | 49,84 | 47,22 | 48,68 | 48,68 | 961.732.032 |
21 may 2022 | 46,88 | 48,32 | 46,16 | 47,62 | 47,62 | 927.049.373 |
20 may 2022 | 49,35 | 50,52 | 45,55 | 46,89 | 46,89 | 1.732.682.025 |
19 may 2022 | 47,55 | 50,60 | 46,38 | 49,35 | 49,35 | 1.850.699.872 |
18 may 2022 | 54,14 | 54,64 | 47,49 | 47,51 | 47,51 | 1.666.701.014 |
17 may 2022 | 51,40 | 55,13 | 50,83 | 54,15 | 54,15 | 1.728.983.521 |
16 may 2022 | 56,55 | 56,55 | 50,22 | 51,39 | 51,39 | 1.980.346.594 |
15 may 2022 | 50,36 | 56,59 | 47,86 | 56,56 | 56,56 | 1.773.209.300 |
14 may 2022 | 46,75 | 50,96 | 44,39 | 50,34 | 50,34 | 1.961.351.537 |
13 may 2022 | 43,01 | 53,85 | 42,46 | 46,67 | 46,67 | 2.741.297.867 |
12 may 2022 | 47,79 | 51,01 | 36,39 | 43,05 | 43,05 | 4.308.117.102 |
11 may 2022 | 63,38 | 64,67 | 41,85 | 47,77 | 47,77 | 4.216.915.903 |
10 may 2022 | 59,99 | 69,85 | 57,77 | 63,41 | 63,41 | 3.492.221.097 |
09 may 2022 | 71,43 | 73,18 | 59,90 | 59,90 | 59,90 | 2.626.050.692 |
08 may 2022 | 74,88 | 75,22 | 70,71 | 71,42 | 71,42 | 1.366.947.024 |
07 may 2022 | 77,52 | 77,91 | 73,83 | 74,88 | 74,88 | 1.079.883.103 |
06 may 2022 | 80,26 | 80,33 | 76,13 | 77,51 | 77,51 | 1.502.689.362 |
05 may 2022 | 87,35 | 89,46 | 77,69 | 80,26 | 80,26 | 1.713.502.418 |
04 may 2022 | 81,56 | 87,49 | 81,48 | 87,35 | 87,35 | 1.344.930.702 |
03 may 2022 | 83,31 | 84,41 | 80,69 | 81,56 | 81,56 | 961.469.300 |
02 may 2022 | 85,12 | 86,08 | 81,38 | 83,33 | 83,33 | 1.203.841.770 |
01 may 2022 | 80,71 | 87,66 | 80,56 | 85,12 | 85,12 | 1.354.300.189 |
30 abr 2022 | 89,17 | 90,03 | 78,63 | 80,71 | 80,71 | 1.226.357.186 |
29 abr 2022 | 93,48 | 93,63 | 88,07 | 89,16 | 89,16 | 1.170.912.928 |
28 abr 2022 | 93,22 | 95,43 | 92,00 | 93,48 | 93,48 | 1.244.454.649 |
27 abr 2022 | 90,00 | 95,31 | 89,56 | 93,21 | 93,21 | 1.187.748.085 |
26 abr 2022 | 94,49 | 94,87 | 89,39 | 90,00 | 90,00 | 1.222.470.116 |
25 abr 2022 | 91,81 | 94,70 | 88,24 | 94,51 | 94,51 | 1.436.089.630 |
24 abr 2022 | 93,38 | 94,48 | 91,52 | 91,80 | 91,80 | 756.984.430 |
23 abr 2022 | 93,28 | 95,28 | 91,58 | 93,40 | 93,40 | 763.211.032 |
22 abr 2022 | 93,92 | 95,42 | 92,33 | 93,27 | 93,27 | 1.181.820.348 |
21 abr 2022 | 97,23 | 100,85 | 93,01 | 93,94 | 93,94 | 1.696.924.502 |
20 abr 2022 | 100,60 | 102,17 | 96,64 | 97,23 | 97,23 | 1.623.561.333 |
19 abr 2022 | 94,80 | 100,58 | 93,98 | 100,58 | 100,58 | 1.585.762.412 |
18 abr 2022 | 92,85 | 95,07 | 88,23 | 94,76 | 94,76 | 1.712.453.528 |
17 abr 2022 | 94,57 | 97,39 | 92,44 | 92,86 | 92,86 | 978.321.858 |
16 abr 2022 | 93,69 | 95,52 | 93,38 | 94,58 | 94,58 | 716.746.788 |
15 abr 2022 | 93,06 | 95,00 | 92,61 | 93,70 | 93,70 | 971.743.690 |
14 abr 2022 | 96,32 | 98,39 | 91,61 | 93,06 | 93,06 | 1.558.463.753 |
13 abr 2022 | 95,40 | 97,08 | 92,88 | 96,37 | 96,37 | 1.538.139.957 |
12 abr 2022 | 91,37 | 100,35 | 90,99 | 95,42 | 95,42 | 2.140.197.311 |
11 abr 2022 | 102,62 | 102,66 | 90,65 | 91,33 | 91,33 | 2.089.271.209 |
10 abr 2022 | 103,87 | 106,48 | 101,21 | 102,66 | 102,66 | 1.176.222.525 |
09 abr 2022 | 100,95 | 104,00 | 99,88 | 103,87 | 103,87 | 1.105.364.753 |
08 abr 2022 | 109,36 | 112,60 | 99,79 | 100,95 | 100,95 | 2.185.320.180 |
07 abr 2022 | 103,63 | 110,15 | 102,60 | 109,34 | 109,34 | 2.237.571.513 |
06 abr 2022 | 116,32 | 116,90 | 103,48 | 103,58 | 103,58 | 3.010.699.924 |
05 abr 2022 | 120,63 | 124,25 | 116,03 | 116,33 | 116,33 | 2.053.874.271 |
04 abr 2022 | 123,81 | 124,79 | 115,68 | 120,65 | 120,65 | 2.576.847.477 |
03 abr 2022 | 119,73 | 126,99 | 118,81 | 123,82 | 123,82 | 2.341.097.348 |
02 abr 2022 | 121,69 | 129,49 | 119,64 | 119,69 | 119,69 | 3.073.052.292 |
01 abr 2022 | 110,84 | 124,50 | 107,36 | 121,67 | 121,67 | 4.013.944.254 |
31 mar 2022 | 108,13 | 116,18 | 107,65 | 110,77 | 110,77 | 3.716.356.844 |
30 mar 2022 | 100,70 | 111,73 | 97,06 | 108,14 | 108,14 | 3.501.548.744 |
29 mar 2022 | 96,74 | 103,84 | 96,44 | 100,72 | 100,72 | 2.751.992.075 |
28 mar 2022 | 97,51 | 103,17 | 96,20 | 96,86 | 96,86 | 2.617.633.539 |
27 mar 2022 | 92,65 | 97,70 | 90,37 | 97,51 | 97,51 | 1.431.791.901 |
26 mar 2022 | 89,83 | 93,94 | 89,07 | 92,64 | 92,64 | 1.167.891.141 |
25 mar 2022 | 92,87 | 94,84 | 88,56 | 89,82 | 89,82 | 1.980.681.250 |
24 mar 2022 | 86,34 | 94,02 | 85,58 | 92,86 | 92,86 | 3.271.667.340 |
23 mar 2022 | 82,06 | 87,34 | 81,47 | 86,41 | 86,41 | 1.907.614.183 |
22 mar 2022 | 80,55 | 85,01 | 80,15 | 82,06 | 82,06 | 1.704.284.033 |
21 mar 2022 | 80,24 | 82,32 | 78,93 | 80,56 | 80,56 | 1.450.992.318 |
20 mar 2022 | 83,52 | 83,54 | 79,66 | 80,25 | 80,25 | 1.164.691.723 |
19 mar 2022 | 81,17 | 85,28 | 80,79 | 83,52 | 83,52 | 1.763.794.294 |
18 mar 2022 | 79,16 | 83,07 | 76,66 | 81,18 | 81,18 | 2.481.072.879 |
17 mar 2022 | 79,72 | 81,78 | 78,59 | 79,17 | 79,17 | 2.198.423.183 |
16 mar 2022 | 75,64 | 79,75 | 74,40 | 79,75 | 79,75 | 2.151.082.750 |
15 mar 2022 | 74,18 | 78,15 | 71,91 | 75,64 | 75,64 | 1.484.311.289 |
14 mar 2022 | 72,20 | 74,76 | 71,65 | 74,18 | 74,18 | 1.532.136.728 |
13 mar 2022 | 74,70 | 75,94 | 71,39 | 72,21 | 72,21 | 1.204.608.087 |
12 mar 2022 | 73,99 | 75,74 | 73,96 | 74,72 | 74,72 | 949.505.297 |
11 mar 2022 | 75,31 | 76,28 | 73,58 | 73,98 | 73,98 | 1.697.575.512 |
10 mar 2022 | 79,64 | 80,03 | 73,24 | 75,31 | 75,31 | 1.994.320.471 |
09 mar 2022 | 75,50 | 81,96 | 75,43 | 79,65 | 79,65 | 2.370.396.289 |
08 mar 2022 | 75,57 | 77,54 | 74,97 | 75,48 | 75,48 | 1.938.705.736 |
07 mar 2022 | 77,76 | 79,17 | 74,02 | 75,58 | 75,58 | 2.186.252.001 |
06 mar 2022 | 82,04 | 82,24 | 77,53 | 77,75 | 77,75 | 1.349.644.660 |
05 mar 2022 | 80,78 | 83,29 | 78,94 | 82,04 | 82,04 | 1.315.208.641 |
04 mar 2022 | 86,36 | 86,62 | 80,07 | 80,74 | 80,74 | 2.372.159.175 |
03 mar 2022 | 90,58 | 91,36 | 85,32 | 86,34 | 86,34 | 2.086.871.913 |
02 mar 2022 | 88,61 | 95,49 | 87,26 | 90,57 | 90,57 | 3.420.115.569 |
01 mar 2022 | 88,76 | 91,05 | 84,91 | 88,62 | 88,62 | 2.897.616.765 |
28 feb 2022 | 76,47 | 90,06 | 75,63 | 88,74 | 88,74 | 3.083.433.537 |
27 feb 2022 | 79,95 | 81,61 | 75,66 | 76,49 | 76,49 | 1.800.048.400 |
26 feb 2022 | 82,14 | 83,91 | 79,63 | 79,97 | 79,97 | 1.526.829.207 |
25 feb 2022 | 79,73 | 84,07 | 77,81 | 82,13 | 82,13 | 2.722.408.935 |
24 feb 2022 | 75,06 | 82,30 | 68,49 | 79,70 | 79,70 | 4.694.514.090 |
23 feb 2022 | 76,33 | 81,75 | 75,10 | 75,10 | 75,10 | 2.029.012.076 |
22 feb 2022 | 73,49 | 76,82 | 71,92 | 76,32 | 76,32 | 1.806.521.883 |
21 feb 2022 | 80,31 | 84,28 | 73,50 | 73,50 | 73,50 | 2.558.018.422 |
20 feb 2022 | 80,77 | 82,45 | 76,01 | 80,32 | 80,32 | 1.690.349.436 |
19 feb 2022 | 79,54 | 81,74 | 78,57 | 80,81 | 80,81 | 957.958.487 |
18 feb 2022 | 82,25 | 84,57 | 79,23 | 79,55 | 79,55 | 1.474.332.200 |
17 feb 2022 | 89,60 | 90,21 | 81,57 | 82,20 | 82,20 | 1.647.820.827 |
16 feb 2022 | 92,40 | 92,78 | 86,74 | 89,63 | 89,63 | 1.678.505.794 |
15 feb 2022 | 85,30 | 92,71 | 85,29 | 92,36 | 92,36 | 1.879.850.681 |
14 feb 2022 | 82,00 | 86,47 | 80,32 | 85,29 | 85,29 | 1.580.769.462 |
13 feb 2022 | 84,48 | 85,64 | 80,89 | 82,05 | 82,05 | 1.011.939.211 |
12 feb 2022 | 84,93 | 87,71 | 82,37 | 84,51 | 84,51 | 1.517.595.143 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |