Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2022 | 396,34 | 399,34 | 387,52 | 393,16 | 393,16 | 652.100 |
13 may 2022 | 385,69 | 396,64 | 384,84 | 395,89 | 395,89 | 760.200 |
12 may 2022 | 371,41 | 384,15 | 369,35 | 377,85 | 377,85 | 713.100 |
11 may 2022 | 379,78 | 388,68 | 374,35 | 375,95 | 375,95 | 917.900 |
10 may 2022 | 389,41 | 393,00 | 371,32 | 380,87 | 380,87 | 825.600 |
09 may 2022 | 384,03 | 396,33 | 379,34 | 381,09 | 381,09 | 750.900 |
06 may 2022 | 394,63 | 394,63 | 382,05 | 389,43 | 389,43 | 639.400 |
05 may 2022 | 401,84 | 404,00 | 388,34 | 396,63 | 396,63 | 663.500 |
04 may 2022 | 401,53 | 410,00 | 392,03 | 408,64 | 408,64 | 691.500 |
03 may 2022 | 404,38 | 404,45 | 395,83 | 401,23 | 401,23 | 716.000 |
02 may 2022 | 398,61 | 406,23 | 393,39 | 405,55 | 405,55 | 746.500 |
29 abr 2022 | 413,86 | 414,19 | 395,63 | 396,80 | 396,80 | 954.300 |
28 abr 2022 | 407,89 | 420,83 | 403,64 | 417,42 | 417,42 | 552.400 |
27 abr 2022 | 405,28 | 411,59 | 399,21 | 402,78 | 402,78 | 666.100 |
26 abr 2022 | 412,59 | 413,84 | 406,56 | 407,33 | 407,33 | 480.200 |
25 abr 2022 | 404,76 | 418,50 | 400,36 | 418,14 | 418,14 | 732.900 |
22 abr 2022 | 416,18 | 418,58 | 405,73 | 406,51 | 406,51 | 594.800 |
21 abr 2022 | 435,00 | 438,63 | 419,92 | 421,43 | 421,43 | 662.700 |
20 abr 2022 | 430,97 | 437,22 | 429,16 | 431,38 | 431,38 | 635.100 |
19 abr 2022 | 415,20 | 431,06 | 414,20 | 428,37 | 428,37 | 906.800 |
18 abr 2022 | 414,19 | 419,21 | 411,99 | 415,84 | 415,84 | 410.200 |
14 abr 2022 | 416,52 | 421,24 | 413,52 | 415,65 | 415,65 | 552.400 |
13 abr 2022 | 405,91 | 418,80 | 405,71 | 415,50 | 415,50 | 626.500 |
12 abr 2022 | 407,52 | 415,25 | 404,58 | 405,90 | 405,90 | 576.800 |
11 abr 2022 | 401,63 | 411,15 | 399,37 | 403,78 | 403,78 | 687.800 |
08 abr 2022 | 397,21 | 406,00 | 395,55 | 401,55 | 401,55 | 513.800 |
07 abr 2022 | 389,77 | 400,00 | 388,56 | 398,78 | 398,78 | 481.900 |
06 abr 2022 | 394,25 | 394,44 | 380,57 | 391,21 | 391,21 | 744.500 |
05 abr 2022 | 398,10 | 404,46 | 392,21 | 398,35 | 398,35 | 438.800 |
04 abr 2022 | 387,18 | 398,62 | 385,49 | 398,62 | 398,62 | 521.300 |
01 abr 2022 | 399,00 | 400,57 | 384,00 | 388,22 | 388,22 | 814.900 |
31 mar 2022 | 403,14 | 405,88 | 397,89 | 398,22 | 398,22 | 611.100 |
30 mar 2022 | 401,30 | 405,11 | 398,51 | 401,75 | 401,75 | 400.700 |
29 mar 2022 | 399,96 | 408,73 | 398,48 | 406,50 | 406,50 | 665.100 |
28 mar 2022 | 394,52 | 396,11 | 389,58 | 395,48 | 395,48 | 416.400 |
25 mar 2022 | 398,30 | 398,56 | 391,77 | 395,07 | 395,07 | 447.800 |
24 mar 2022 | 389,96 | 396,62 | 387,42 | 395,84 | 395,84 | 565.200 |
23 mar 2022 | 388,00 | 390,90 | 383,44 | 389,79 | 389,79 | 652.000 |
22 mar 2022 | 391,09 | 398,59 | 385,85 | 389,75 | 389,75 | 650.900 |
21 mar 2022 | 390,46 | 392,83 | 379,07 | 385,67 | 385,67 | 818.400 |
18 mar 2022 | 385,33 | 392,58 | 383,19 | 391,23 | 391,23 | 696.200 |
17 mar 2022 | 385,58 | 389,53 | 381,35 | 387,31 | 387,31 | 704.500 |
16 mar 2022 | 374,46 | 390,97 | 374,46 | 385,51 | 385,51 | 954.000 |
15 mar 2022 | 361,43 | 372,11 | 360,60 | 371,38 | 371,38 | 710.300 |
14 mar 2022 | 369,62 | 371,58 | 355,28 | 357,52 | 357,52 | 941.700 |
11 mar 2022 | 385,00 | 389,00 | 366,43 | 368,51 | 368,51 | 1.520.300 |
10 mar 2022 | 367,36 | 381,40 | 364,00 | 379,37 | 379,37 | 1.748.700 |
09 mar 2022 | 369,43 | 376,33 | 368,10 | 373,31 | 373,31 | 697.200 |
08 mar 2022 | 354,28 | 369,47 | 350,10 | 359,02 | 359,02 | 884.800 |
07 mar 2022 | 367,73 | 369,71 | 350,40 | 350,84 | 350,84 | 1.023.700 |
04 mar 2022 | 371,50 | 373,46 | 361,95 | 366,76 | 366,76 | 661.200 |
03 mar 2022 | 382,02 | 383,00 | 367,03 | 373,69 | 373,69 | 569.500 |
02 mar 2022 | 371,78 | 384,00 | 369,96 | 381,50 | 381,50 | 606.000 |
01 mar 2022 | 372,21 | 375,76 | 365,84 | 369,01 | 369,01 | 562.800 |
28 feb 2022 | 371,38 | 377,99 | 367,54 | 374,50 | 374,50 | 802.900 |
25 feb 2022 | 372,96 | 378,49 | 366,86 | 378,07 | 378,07 | 466.000 |
24 feb 2022 | 344,02 | 373,67 | 341,47 | 373,09 | 373,09 | 922.500 |
23 feb 2022 | 371,68 | 372,82 | 352,88 | 355,07 | 355,07 | 697.800 |
22 feb 2022 | 372,00 | 379,84 | 360,99 | 368,13 | 368,13 | 714.300 |
18 feb 2022 | 368,43 | 381,74 | 367,00 | 375,83 | 375,83 | 742.500 |
17 feb 2022 | 379,69 | 380,67 | 367,77 | 369,12 | 369,12 | 610.400 |
16 feb 2022 | 377,62 | 383,29 | 376,35 | 381,60 | 381,60 | 725.900 |
15 feb 2022 | 363,88 | 379,77 | 363,88 | 379,65 | 379,65 | 560.900 |
14 feb 2022 | 363,68 | 367,56 | 357,27 | 362,65 | 362,65 | 794.400 |
11 feb 2022 | 373,89 | 375,92 | 359,72 | 362,17 | 362,17 | 794.500 |
10 feb 2022 | 371,08 | 383,22 | 370,86 | 374,01 | 374,01 | 711.600 |
09 feb 2022 | 367,64 | 376,82 | 367,08 | 376,04 | 376,04 | 778.100 |
08 feb 2022 | 367,33 | 369,31 | 357,81 | 364,23 | 364,23 | 808.400 |
07 feb 2022 | 366,25 | 372,23 | 361,95 | 364,26 | 364,26 | 426.300 |
04 feb 2022 | 363,73 | 369,62 | 359,01 | 365,73 | 365,73 | 556.200 |
03 feb 2022 | 366,24 | 373,01 | 363,79 | 364,76 | 364,76 | 436.600 |
02 feb 2022 | 374,69 | 375,47 | 366,40 | 371,69 | 371,69 | 467.800 |
01 feb 2022 | 364,37 | 373,41 | 361,84 | 372,32 | 372,32 | 500.700 |
31 ene 2022 | 356,46 | 364,85 | 356,33 | 363,74 | 363,74 | 641.200 |
28 ene 2022 | 351,68 | 359,10 | 346,93 | 358,83 | 358,83 | 537.800 |
27 ene 2022 | 359,35 | 363,03 | 348,46 | 351,58 | 351,58 | 673.700 |
26 ene 2022 | 361,60 | 365,63 | 350,30 | 353,81 | 353,81 | 664.500 |
25 ene 2022 | 358,37 | 359,39 | 347,07 | 352,74 | 352,74 | 823.900 |
24 ene 2022 | 340,25 | 365,76 | 336,29 | 364,84 | 364,84 | 1.110.400 |
21 ene 2022 | 357,02 | 360,23 | 348,63 | 349,42 | 349,42 | 1.139.900 |
20 ene 2022 | 373,49 | 379,49 | 357,27 | 359,11 | 359,11 | 717.300 |
19 ene 2022 | 374,82 | 381,09 | 371,47 | 371,68 | 371,68 | 741.200 |
18 ene 2022 | 368,38 | 377,00 | 365,97 | 372,97 | 372,97 | 572.800 |
14 ene 2022 | 377,45 | 377,45 | 364,50 | 374,48 | 374,48 | 903.400 |
13 ene 2022 | 384,16 | 388,73 | 376,68 | 378,15 | 378,15 | 691.800 |
12 ene 2022 | 386,57 | 390,56 | 380,11 | 384,16 | 384,16 | 364.300 |
11 ene 2022 | 382,15 | 387,00 | 372,00 | 384,44 | 384,44 | 703.400 |
10 ene 2022 | 392,54 | 393,17 | 369,50 | 381,04 | 381,04 | 945.900 |
07 ene 2022 | 398,56 | 404,99 | 393,63 | 397,10 | 397,10 | 523.900 |
06 ene 2022 | 403,22 | 405,15 | 395,61 | 400,49 | 400,49 | 497.500 |
05 ene 2022 | 416,62 | 417,07 | 401,20 | 401,49 | 401,49 | 930.700 |
04 ene 2022 | 416,93 | 422,43 | 412,61 | 418,74 | 418,74 | 598.000 |
03 ene 2022 | 413,70 | 420,97 | 409,71 | 413,23 | 413,23 | 507.300 |
31 dic 2021 | 404,75 | 414,65 | 403,53 | 412,34 | 412,34 | 445.400 |
30 dic 2021 | 404,69 | 413,63 | 404,00 | 404,79 | 404,79 | 406.500 |
29 dic 2021 | 398,71 | 406,43 | 397,08 | 405,30 | 405,30 | 338.900 |
28 dic 2021 | 405,38 | 406,52 | 397,54 | 398,81 | 398,81 | 402.100 |
27 dic 2021 | 394,78 | 405,00 | 393,50 | 403,84 | 403,84 | 648.200 |
23 dic 2021 | 389,68 | 396,21 | 388,05 | 392,37 | 392,37 | 537.700 |
22 dic 2021 | 378,22 | 388,27 | 375,27 | 387,91 | 387,91 | 472.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |