Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 121,82 | 122,18 | 120,12 | 121,02 | 121,02 | 55.441.064 |
05 ago 2022 | 118,24 | 122,04 | 118,10 | 121,44 | 121,44 | 62.419.613 |
04 ago 2022 | 119,02 | 119,14 | 117,42 | 118,64 | 118,64 | 120.490.747 |
03 ago 2022 | 120,48 | 120,62 | 118,56 | 118,86 | 118,86 | 179.862.892 |
02 ago 2022 | 120,96 | 121,98 | 120,22 | 120,72 | 120,72 | 65.920.062 |
01 ago 2022 | 119,50 | 122,40 | 119,50 | 120,50 | 120,50 | 50.269.416 |
29 jul 2022 | 118,50 | 122,02 | 117,96 | 120,80 | 120,80 | 78.430.049 |
28 jul 2022 | 121,68 | 121,68 | 118,04 | 118,80 | 118,80 | 84.371.662 |
27 jul 2022 | 121,38 | 122,58 | 119,78 | 121,02 | 121,02 | 285.543.620 |
26 jul 2022 | 128,46 | 128,52 | 122,24 | 122,36 | 122,36 | 121.209.700 |
25 jul 2022 | 128,00 | 129,34 | 127,78 | 129,02 | 129,02 | 110.094.300 |
22 jul 2022 | 129,12 | 129,30 | 128,18 | 129,02 | 129,02 | 92.589.621 |
21 jul 2022 | 128,42 | 129,62 | 128,28 | 129,60 | 129,60 | 81.741.678 |
20 jul 2022 | 131,58 | 132,04 | 129,26 | 129,26 | 129,26 | 110.657.100 |
19 jul 2022 | 129,78 | 131,32 | 129,20 | 131,00 | 131,00 | 48.227.489 |
18 jul 2022 | 128,92 | 130,92 | 128,32 | 130,12 | 130,12 | 49.359.147 |
15 jul 2022 | 127,72 | 129,62 | 127,44 | 129,04 | 129,04 | 72.468.141 |
14 jul 2022 | 129,28 | 129,28 | 127,65 | 127,78 | 127,78 | 62.716.787 |
13 jul 2022 | 128,70 | 129,22 | 127,84 | 129,10 | 129,10 | 130.044.830 |
12 jul 2022 | 128,52 | 129,56 | 127,90 | 129,28 | 129,28 | 59.805.139 |
11 jul 2022 | 127,78 | 129,08 | 127,38 | 128,70 | 128,70 | 49.866.749 |
08 jul 2022 | 127,08 | 129,02 | 126,82 | 128,46 | 128,46 | 48.763.539 |
07 jul 2022 | 127,50 | 128,62 | 126,94 | 127,44 | 127,44 | 65.408.620 |
06 jul 2022 | 128,12 | 129,74 | 126,70 | 126,70 | 126,70 | 83.587.695 |
05 jul 2022 | 128,66 | 128,92 | 126,70 | 127,00 | 127,00 | 128.436.065 |
04 jul 2022 | 128,48 | 130,48 | 128,26 | 128,66 | 128,66 | 66.160.988 |
01 jul 2022 | 126,86 | 127,76 | 126,32 | 127,36 | 127,36 | 85.041.071 |
30 jun 2022 | 125,60 | 126,92 | 125,60 | 126,66 | 126,66 | 121.438.252 |
29 jun 2022 | 124,48 | 126,64 | 124,10 | 126,50 | 126,50 | 80.410.816 |
28 jun 2022 | 128,30 | 129,14 | 127,38 | 128,58 | 128,58 | 72.922.011 |
27 jun 2022 | 126,86 | 127,52 | 126,42 | 127,22 | 127,22 | 55.181.254 |
24 jun 2022 | 125,68 | 126,93 | 125,58 | 126,50 | 126,50 | 70.630.768 |
23 jun 2022 | 126,74 | 127,38 | 126,18 | 126,50 | 126,50 | 87.192.520 |
22 jun 2022 | 126,26 | 127,24 | 124,48 | 126,76 | 126,76 | 257.050.400 |
21 jun 2022 | 127,62 | 128,24 | 126,94 | 127,76 | 127,76 | 49.380.147 |
20 jun 2022 | 126,54 | 127,92 | 125,92 | 127,76 | 127,76 | 144.371.714 |
17 jun 2022 | 125,80 | 127,24 | 125,42 | 127,00 | 127,00 | 255.019.977 |
16 jun 2022 | 125,54 | 126,06 | 124,78 | 125,60 | 125,60 | 217.662.017 |
15 jun 2022 | 126,00 | 127,02 | 125,64 | 126,12 | 126,12 | 74.995.987 |
14 jun 2022 | 126,20 | 126,82 | 125,44 | 125,56 | 125,56 | 70.298.038 |
13 jun 2022 | 124,22 | 127,75 | 124,22 | 126,00 | 126,00 | 111.490.095 |
10 jun 2022 | 124,72 | 126,06 | 124,51 | 125,46 | 125,46 | 106.794.714 |
09 jun 2022 | 124,48 | 126,52 | 124,08 | 126,00 | 126,00 | 143.804.279 |
08 jun 2022 | 125,90 | 126,02 | 123,72 | 124,48 | 124,48 | 99.795.449 |
07 jun 2022 | 125,38 | 126,18 | 125,10 | 126,00 | 126,00 | 77.396.320 |
06 jun 2022 | 124,84 | 126,28 | 124,22 | 126,00 | 126,00 | 99.264.938 |
01 jun 2022 | 127,28 | 127,68 | 125,96 | 126,70 | 126,70 | 101.778.029 |
01 jun 2022 | 4.5 Dividendo | |||||
31 may 2022 | 128,96 | 131,58 | 128,96 | 130,58 | 126,08 | 128.789.151 |
30 may 2022 | 129,84 | 130,24 | 128,42 | 129,32 | 124,86 | 265.008.929 |
27 may 2022 | 131,42 | 131,68 | 129,72 | 130,14 | 125,66 | 122.526.081 |
26 may 2022 | 130,48 | 132,04 | 129,82 | 131,42 | 126,89 | 60.952.639 |
25 may 2022 | 130,48 | 132,10 | 130,18 | 130,22 | 125,73 | 174.178.666 |
24 may 2022 | 126,56 | 129,24 | 125,94 | 128,84 | 124,40 | 190.705.822 |
23 may 2022 | 123,04 | 126,94 | 122,34 | 126,10 | 121,75 | 120.286.334 |
20 may 2022 | 118,06 | 121,94 | 118,06 | 121,10 | 116,93 | 106.986.730 |
19 may 2022 | 117,92 | 118,78 | 116,20 | 118,46 | 114,38 | 87.488.994 |
18 may 2022 | 120,32 | 120,56 | 117,82 | 118,06 | 113,99 | 93.952.195 |
17 may 2022 | 117,50 | 121,08 | 115,02 | 120,30 | 116,15 | 127.775.798 |
16 may 2022 | 122,10 | 122,83 | 119,52 | 120,06 | 115,92 | 185.526.296 |
13 may 2022 | 118,10 | 118,44 | 116,28 | 117,82 | 113,76 | 181.050.021 |
12 may 2022 | 118,10 | 119,48 | 117,78 | 118,72 | 114,63 | 104.073.495 |
11 may 2022 | 118,98 | 119,86 | 117,04 | 118,86 | 114,76 | 128.202.633 |
10 may 2022 | 119,58 | 120,04 | 118,20 | 118,74 | 114,65 | 79.417.804 |
09 may 2022 | 119,64 | 120,46 | 118,68 | 118,72 | 114,63 | 66.804.509 |
06 may 2022 | 123,06 | 123,14 | 119,92 | 120,42 | 116,27 | 103.197.860 |
05 may 2022 | 123,90 | 124,74 | 122,54 | 123,46 | 119,21 | 72.287.473 |
04 may 2022 | 124,32 | 124,48 | 122,14 | 122,90 | 118,66 | 77.377.549 |
03 may 2022 | 119,56 | 123,88 | 119,52 | 123,66 | 119,40 | 324.749.835 |
29 abr 2022 | 125,98 | 126,62 | 121,00 | 121,54 | 117,35 | 137.404.399 |
28 abr 2022 | 126,46 | 127,04 | 125,74 | 127,04 | 122,66 | 205.352.016 |
27 abr 2022 | 126,78 | 126,86 | 124,90 | 125,90 | 121,56 | 79.654.043 |
26 abr 2022 | 128,18 | 129,00 | 127,60 | 127,70 | 123,30 | 72.147.342 |
25 abr 2022 | 126,44 | 128,30 | 125,66 | 126,72 | 122,35 | 102.424.864 |
22 abr 2022 | 127,96 | 129,32 | 127,29 | 127,64 | 123,24 | 76.415.146 |
21 abr 2022 | 128,46 | 130,08 | 127,74 | 128,50 | 124,07 | 58.685.456 |
20 abr 2022 | 130,04 | 130,48 | 127,46 | 128,46 | 124,03 | 175.601.257 |
19 abr 2022 | 131,74 | 131,90 | 130,16 | 130,38 | 125,89 | 60.447.604 |
14 abr 2022 | 131,84 | 132,30 | 130,70 | 132,14 | 127,59 | 162.898.598 |
13 abr 2022 | 130,02 | 132,12 | 129,88 | 131,68 | 127,14 | 91.680.683 |
12 abr 2022 | 129,72 | 130,84 | 129,20 | 130,66 | 126,16 | 91.761.624 |
11 abr 2022 | 129,82 | 131,78 | 129,14 | 130,82 | 126,31 | 108.211.841 |
08 abr 2022 | 127,68 | 129,64 | 127,48 | 129,28 | 124,82 | 215.216.463 |
07 abr 2022 | 127,78 | 128,94 | 126,74 | 126,84 | 122,47 | 396.414.388 |
06 abr 2022 | 125,40 | 127,98 | 124,36 | 127,98 | 123,57 | 109.026.422 |
05 abr 2022 | 124,36 | 125,48 | 123,24 | 125,48 | 121,16 | 179.713.189 |
04 abr 2022 | 127,20 | 127,56 | 124,84 | 126,00 | 121,66 | 75.101.158 |
01 abr 2022 | 125,36 | 126,98 | 124,52 | 126,40 | 122,04 | 109.074.831 |
31 mar 2022 | 126,20 | 126,94 | 124,84 | 124,84 | 120,54 | 103.090.096 |
30 mar 2022 | 127,08 | 129,42 | 126,62 | 129,42 | 124,96 | 242.288.918 |
29 mar 2022 | 126,54 | 127,52 | 125,41 | 126,56 | 122,20 | 186.340.877 |
28 mar 2022 | 125,62 | 127,34 | 125,30 | 125,58 | 121,25 | 54.142.860 |
25 mar 2022 | 124,70 | 125,59 | 123,38 | 125,32 | 121,00 | 90.350.098 |
24 mar 2022 | 124,62 | 125,94 | 123,96 | 124,84 | 120,54 | 99.985.046 |
23 mar 2022 | 126,66 | 127,14 | 124,12 | 124,26 | 119,98 | 188.296.163 |
22 mar 2022 | 128,04 | 128,50 | 126,76 | 127,00 | 122,62 | 195.221.303 |
21 mar 2022 | 127,42 | 129,04 | 127,10 | 127,98 | 123,57 | 136.485.679 |
18 mar 2022 | 127,18 | 128,12 | 126,30 | 127,64 | 123,24 | 518.119.226 |
17 mar 2022 | 124,76 | 125,96 | 122,62 | 125,96 | 121,62 | 133.713.942 |
16 mar 2022 | 123,84 | 124,90 | 122,86 | 124,34 | 120,06 | 836.166.872 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |