Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 196,27 | 196,27 | 196,27 | 196,27 | 196,27 | - |
11 ago 2022 | 192,87 | 192,87 | 192,87 | 192,87 | 192,87 | - |
10 ago 2022 | 192,95 | 192,95 | 192,95 | 192,95 | 192,95 | - |
09 ago 2022 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
08 ago 2022 | 189,74 | 189,74 | 189,74 | 189,74 | 189,74 | - |
05 ago 2022 | 189,67 | 189,67 | 189,67 | 189,67 | 189,67 | - |
04 ago 2022 | 189,71 | 189,71 | 189,71 | 189,71 | 189,71 | - |
03 ago 2022 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
02 ago 2022 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
01 ago 2022 | 187,86 | 187,86 | 187,86 | 187,86 | 187,86 | - |
29 jul 2022 | 188,30 | 188,30 | 188,30 | 188,30 | 188,30 | - |
28 jul 2022 | 185,78 | 185,78 | 185,78 | 185,78 | 185,78 | - |
27 jul 2022 | 183,44 | 183,44 | 183,44 | 183,44 | 183,44 | - |
26 jul 2022 | 178,77 | 178,77 | 178,77 | 178,77 | 178,77 | - |
25 jul 2022 | 180,93 | 180,93 | 180,93 | 180,93 | 180,93 | - |
22 jul 2022 | 180,68 | 180,68 | 180,68 | 180,68 | 180,68 | - |
21 jul 2022 | 182,63 | 182,63 | 182,63 | 182,63 | 182,63 | - |
20 jul 2022 | 180,89 | 180,89 | 180,89 | 180,89 | 180,89 | - |
19 jul 2022 | 179,46 | 179,46 | 179,46 | 179,46 | 179,46 | - |
18 jul 2022 | 174,52 | 174,52 | 174,52 | 174,52 | 174,52 | - |
15 jul 2022 | 175,81 | 175,81 | 175,81 | 175,81 | 175,81 | - |
14 jul 2022 | 172,43 | 172,43 | 172,43 | 172,43 | 172,43 | - |
13 jul 2022 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
12 jul 2022 | 173,92 | 173,92 | 173,92 | 173,92 | 173,92 | - |
11 jul 2022 | 175,44 | 175,44 | 175,44 | 175,44 | 175,44 | - |
08 jul 2022 | 177,70 | 177,70 | 177,70 | 177,70 | 177,70 | - |
07 jul 2022 | 177,88 | 177,88 | 177,88 | 177,88 | 177,88 | - |
06 jul 2022 | 174,96 | 174,96 | 174,96 | 174,96 | 174,96 | - |
05 jul 2022 | 174,65 | 174,65 | 174,65 | 174,65 | 174,65 | - |
01 jul 2022 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
30 jun 2022 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
29 jun 2022 | 173,71 | 173,71 | 173,71 | 173,71 | 173,71 | - |
28 jun 2022 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
27 jun 2022 | 177,65 | 177,65 | 177,65 | 177,65 | 177,65 | - |
24 jun 2022 | 178,14 | 178,14 | 178,14 | 178,14 | 178,14 | - |
23 jun 2022 | 172,75 | 172,75 | 172,75 | 172,75 | 172,75 | - |
22 jun 2022 | 170,87 | 170,87 | 170,87 | 170,87 | 170,87 | - |
22 jun 2022 | 0.686 Dividendo | |||||
21 jun 2022 | 171,76 | 171,76 | 171,76 | 171,76 | 171,07 | - |
17 jun 2022 | 167,84 | 167,84 | 167,84 | 167,84 | 167,17 | - |
16 jun 2022 | 167,12 | 167,12 | 167,12 | 167,12 | 166,45 | - |
15 jun 2022 | 173,16 | 173,16 | 173,16 | 173,16 | 172,47 | - |
14 jun 2022 | 170,57 | 170,57 | 170,57 | 170,57 | 169,89 | - |
13 jun 2022 | 171,16 | 171,16 | 171,16 | 171,16 | 170,48 | - |
10 jun 2022 | 178,47 | 178,47 | 178,47 | 178,47 | 177,76 | - |
09 jun 2022 | 183,90 | 183,90 | 183,90 | 183,90 | 183,17 | - |
08 jun 2022 | 188,44 | 188,44 | 188,44 | 188,44 | 187,69 | - |
07 jun 2022 | 190,53 | 190,53 | 190,53 | 190,53 | 189,77 | - |
06 jun 2022 | 188,57 | 188,57 | 188,57 | 188,57 | 187,82 | - |
03 jun 2022 | 187,97 | 187,97 | 187,97 | 187,97 | 187,22 | - |
02 jun 2022 | 190,99 | 190,99 | 190,99 | 190,99 | 190,23 | - |
01 jun 2022 | 187,18 | 187,18 | 187,18 | 187,18 | 186,43 | - |
31 may 2022 | 188,59 | 188,59 | 188,59 | 188,59 | 187,84 | - |
27 may 2022 | 190,01 | 190,01 | 190,01 | 190,01 | 189,25 | - |
26 may 2022 | 185,28 | 185,28 | 185,28 | 185,28 | 184,54 | - |
25 may 2022 | 181,54 | 181,54 | 181,54 | 181,54 | 180,81 | - |
24 may 2022 | 179,49 | 179,49 | 179,49 | 179,49 | 178,77 | - |
23 may 2022 | 181,41 | 181,41 | 181,41 | 181,41 | 180,69 | - |
20 may 2022 | 178,33 | 178,33 | 178,33 | 178,33 | 177,62 | - |
19 may 2022 | 178,33 | 178,33 | 178,33 | 178,33 | 177,62 | - |
18 may 2022 | 179,01 | 179,01 | 179,01 | 179,01 | 178,30 | - |
17 may 2022 | 186,44 | 186,44 | 186,44 | 186,44 | 185,70 | - |
16 may 2022 | 182,52 | 182,52 | 182,52 | 182,52 | 181,79 | - |
13 may 2022 | 183,47 | 183,47 | 183,47 | 183,47 | 182,74 | - |
12 may 2022 | 178,72 | 178,72 | 178,72 | 178,72 | 178,01 | - |
11 may 2022 | 178,46 | 178,46 | 178,46 | 178,46 | 177,75 | - |
10 may 2022 | 181,71 | 181,71 | 181,71 | 181,71 | 180,98 | - |
09 may 2022 | 181,41 | 181,41 | 181,41 | 181,41 | 180,69 | - |
06 may 2022 | 187,97 | 187,97 | 187,97 | 187,97 | 187,22 | - |
05 may 2022 | 189,51 | 189,51 | 189,51 | 189,51 | 188,75 | - |
04 may 2022 | 196,79 | 196,79 | 196,79 | 196,79 | 196,00 | - |
03 may 2022 | 191,20 | 191,20 | 191,20 | 191,20 | 190,44 | - |
02 may 2022 | 190,32 | 190,32 | 190,32 | 190,32 | 189,56 | - |
29 abr 2022 | 189,08 | 189,08 | 189,08 | 189,08 | 188,32 | - |
28 abr 2022 | 196,01 | 196,01 | 196,01 | 196,01 | 195,23 | - |
27 abr 2022 | 191,39 | 191,39 | 191,39 | 191,39 | 190,63 | - |
26 abr 2022 | 191,13 | 191,13 | 191,13 | 191,13 | 190,37 | - |
25 abr 2022 | 196,84 | 196,84 | 196,84 | 196,84 | 196,05 | - |
22 abr 2022 | 195,56 | 195,56 | 195,56 | 195,56 | 194,78 | - |
21 abr 2022 | 201,05 | 201,05 | 201,05 | 201,05 | 200,25 | - |
20 abr 2022 | 204,43 | 204,43 | 204,43 | 204,43 | 203,61 | - |
19 abr 2022 | 204,65 | 204,65 | 204,65 | 204,65 | 203,83 | - |
18 abr 2022 | 201,14 | 201,14 | 201,14 | 201,14 | 200,34 | - |
14 abr 2022 | 201,51 | 201,51 | 201,51 | 201,51 | 200,71 | - |
13 abr 2022 | 203,99 | 203,99 | 203,99 | 203,99 | 203,18 | - |
12 abr 2022 | 201,36 | 201,36 | 201,36 | 201,36 | 200,56 | - |
11 abr 2022 | 201,96 | 201,96 | 201,96 | 201,96 | 201,15 | - |
08 abr 2022 | 205,08 | 205,08 | 205,08 | 205,08 | 204,26 | - |
07 abr 2022 | 205,76 | 205,76 | 205,76 | 205,76 | 204,94 | - |
06 abr 2022 | 205,09 | 205,09 | 205,09 | 205,09 | 204,27 | - |
05 abr 2022 | 207,38 | 207,38 | 207,38 | 207,38 | 206,55 | - |
04 abr 2022 | 210,40 | 210,40 | 210,40 | 210,40 | 209,56 | - |
01 abr 2022 | 208,71 | 208,71 | 208,71 | 208,71 | 207,88 | - |
31 mar 2022 | 207,81 | 207,81 | 207,81 | 207,81 | 206,98 | - |
30 mar 2022 | 211,02 | 211,02 | 211,02 | 211,02 | 210,18 | - |
29 mar 2022 | 212,72 | 212,72 | 212,72 | 212,72 | 211,87 | - |
28 mar 2022 | 209,62 | 209,62 | 209,62 | 209,62 | 208,78 | - |
25 mar 2022 | 208,17 | 208,17 | 208,17 | 208,17 | 207,34 | - |
24 mar 2022 | 207,39 | 207,39 | 207,39 | 207,39 | 206,56 | - |
23 mar 2022 | 204,52 | 204,52 | 204,52 | 204,52 | 203,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |