Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 92.51 | 93.89 | 92.42 | 93.60 | 93.60 | 3,647,200 |
23 jun 2022 | 91.12 | 92.62 | 90.83 | 92.41 | 92.41 | 2,991,900 |
22 jun 2022 | 89.48 | 91.16 | 89.47 | 90.31 | 90.31 | 2,632,500 |
21 jun 2022 | 88.55 | 90.52 | 88.45 | 89.95 | 89.95 | 3,197,400 |
17 jun 2022 | 90.10 | 90.29 | 87.63 | 88.41 | 88.41 | 8,000,800 |
16 jun 2022 | 89.11 | 89.90 | 88.26 | 89.19 | 89.19 | 3,908,000 |
15 jun 2022 | 91.11 | 91.91 | 88.69 | 90.65 | 90.65 | 3,954,800 |
14 jun 2022 | 93.12 | 93.80 | 89.36 | 90.44 | 90.44 | 3,482,800 |
13 jun 2022 | 97.10 | 97.58 | 92.61 | 93.01 | 93.01 | 4,241,100 |
10 jun 2022 | 97.44 | 99.16 | 97.01 | 98.26 | 98.26 | 3,003,000 |
09 jun 2022 | 100.47 | 101.18 | 98.17 | 98.26 | 98.26 | 2,279,800 |
08 jun 2022 | 102.19 | 102.19 | 100.25 | 100.53 | 100.53 | 1,814,500 |
07 jun 2022 | 102.24 | 102.54 | 101.11 | 102.43 | 102.43 | 1,461,700 |
06 jun 2022 | 102.35 | 102.79 | 101.53 | 102.06 | 102.06 | 1,499,000 |
03 jun 2022 | 101.91 | 102.49 | 101.63 | 101.95 | 101.95 | 1,682,400 |
02 jun 2022 | 102.52 | 102.72 | 100.01 | 102.25 | 102.25 | 2,261,200 |
01 jun 2022 | 102.65 | 102.90 | 100.88 | 102.04 | 102.04 | 2,234,500 |
31 may 2022 | 102.78 | 103.15 | 101.19 | 102.03 | 102.03 | 3,319,500 |
27 may 2022 | 102.42 | 103.63 | 101.90 | 103.57 | 103.57 | 2,713,400 |
26 may 2022 | 103.10 | 103.49 | 102.48 | 102.58 | 102.58 | 2,574,800 |
25 may 2022 | 102.35 | 102.99 | 101.75 | 102.48 | 102.48 | 2,393,000 |
24 may 2022 | 100.71 | 102.57 | 99.91 | 102.22 | 102.22 | 2,534,300 |
23 may 2022 | 100.56 | 101.41 | 99.59 | 100.27 | 100.27 | 2,485,500 |
20 may 2022 | 99.05 | 99.94 | 98.19 | 99.70 | 99.70 | 2,925,600 |
19 may 2022 | 99.47 | 99.59 | 97.57 | 99.04 | 99.04 | 2,749,800 |
18 may 2022 | 100.87 | 101.54 | 99.56 | 99.88 | 99.88 | 3,580,900 |
17 may 2022 | 99.67 | 100.45 | 98.05 | 100.40 | 100.40 | 2,521,200 |
16 may 2022 | 99.86 | 100.28 | 98.99 | 99.39 | 99.39 | 2,142,200 |
13 may 2022 | 98.75 | 99.82 | 97.89 | 99.69 | 99.69 | 2,270,400 |
12 may 2022 | 99.50 | 100.25 | 97.18 | 98.53 | 98.53 | 2,905,400 |
11 may 2022 | 98.93 | 101.30 | 98.78 | 99.78 | 99.78 | 3,331,400 |
10 may 2022 | 100.26 | 101.61 | 97.96 | 99.08 | 99.08 | 3,174,300 |
09 may 2022 | 98.90 | 100.74 | 97.80 | 99.69 | 99.69 | 3,170,300 |
09 may 2022 | 0.78 Dividendo | |||||
06 may 2022 | 99.49 | 100.11 | 98.66 | 99.65 | 98.87 | 3,291,000 |
05 may 2022 | 100.15 | 101.06 | 98.72 | 99.66 | 98.88 | 2,680,400 |
04 may 2022 | 98.97 | 100.91 | 98.59 | 100.72 | 99.93 | 2,987,900 |
03 may 2022 | 98.75 | 100.14 | 98.07 | 98.58 | 97.81 | 2,844,800 |
02 may 2022 | 99.47 | 100.38 | 96.99 | 98.13 | 97.36 | 2,652,900 |
29 abr 2022 | 101.93 | 102.24 | 98.82 | 99.11 | 98.33 | 3,589,200 |
28 abr 2022 | 100.06 | 102.76 | 98.45 | 102.43 | 101.63 | 4,355,000 |
27 abr 2022 | 99.45 | 100.90 | 98.20 | 99.53 | 98.75 | 3,436,000 |
26 abr 2022 | 100.26 | 101.52 | 99.20 | 99.24 | 98.46 | 2,050,800 |
25 abr 2022 | 100.49 | 101.04 | 98.53 | 100.50 | 99.71 | 3,140,100 |
22 abr 2022 | 102.00 | 102.15 | 100.12 | 100.25 | 99.47 | 2,426,500 |
21 abr 2022 | 102.54 | 103.51 | 101.95 | 102.12 | 101.32 | 3,004,600 |
20 abr 2022 | 102.99 | 103.34 | 102.26 | 102.83 | 102.03 | 2,335,100 |
19 abr 2022 | 101.82 | 102.64 | 101.53 | 102.43 | 101.63 | 1,892,100 |
18 abr 2022 | 102.21 | 102.56 | 101.09 | 101.66 | 100.86 | 1,818,200 |
14 abr 2022 | 102.73 | 102.76 | 101.87 | 102.04 | 101.24 | 2,188,300 |
13 abr 2022 | 102.63 | 102.84 | 101.29 | 102.25 | 101.45 | 1,737,400 |
12 abr 2022 | 101.47 | 103.03 | 101.02 | 102.31 | 101.51 | 2,493,900 |
11 abr 2022 | 103.25 | 103.73 | 101.14 | 101.40 | 100.61 | 3,621,200 |
08 abr 2022 | 103.58 | 104.14 | 102.70 | 102.99 | 102.18 | 2,180,400 |
07 abr 2022 | 104.37 | 104.43 | 102.53 | 103.37 | 102.56 | 3,226,300 |
06 abr 2022 | 101.49 | 104.81 | 101.27 | 104.49 | 103.67 | 3,364,500 |
05 abr 2022 | 100.64 | 102.70 | 100.64 | 101.31 | 100.52 | 2,235,300 |
04 abr 2022 | 100.85 | 101.09 | 99.17 | 100.65 | 99.86 | 2,580,800 |
01 abr 2022 | 99.81 | 101.62 | 98.78 | 101.51 | 100.72 | 2,569,100 |
31 mar 2022 | 99.81 | 100.67 | 99.52 | 99.77 | 98.99 | 3,670,600 |
30 mar 2022 | 98.69 | 99.44 | 98.17 | 99.42 | 98.64 | 2,164,100 |
29 mar 2022 | 97.46 | 98.81 | 97.35 | 98.69 | 97.92 | 2,943,100 |
28 mar 2022 | 96.78 | 97.62 | 95.97 | 97.61 | 96.85 | 2,465,400 |
25 mar 2022 | 96.35 | 97.39 | 96.35 | 96.84 | 96.08 | 2,032,200 |
24 mar 2022 | 96.29 | 97.19 | 95.66 | 96.44 | 95.69 | 3,036,600 |
23 mar 2022 | 95.20 | 96.48 | 95.04 | 96.01 | 95.26 | 2,989,400 |
22 mar 2022 | 94.73 | 95.60 | 94.29 | 95.25 | 94.50 | 3,653,900 |
21 mar 2022 | 94.00 | 95.40 | 93.96 | 94.69 | 93.95 | 2,426,000 |
18 mar 2022 | 94.94 | 95.34 | 93.39 | 94.07 | 93.33 | 5,719,000 |
17 mar 2022 | 95.22 | 95.97 | 94.76 | 94.94 | 94.20 | 2,863,600 |
16 mar 2022 | 95.92 | 96.00 | 93.39 | 95.07 | 94.33 | 2,880,000 |
15 mar 2022 | 95.54 | 96.16 | 94.86 | 96.11 | 95.36 | 3,673,700 |
14 mar 2022 | 95.40 | 96.35 | 94.54 | 94.74 | 94.00 | 2,948,400 |
11 mar 2022 | 96.35 | 96.83 | 95.21 | 95.54 | 94.79 | 2,254,900 |
10 mar 2022 | 94.61 | 96.22 | 93.99 | 95.99 | 95.24 | 2,897,900 |
09 mar 2022 | 95.90 | 95.90 | 94.20 | 95.01 | 94.27 | 3,006,200 |
08 mar 2022 | 97.57 | 98.08 | 95.18 | 95.25 | 94.50 | 3,689,900 |
07 mar 2022 | 96.01 | 98.15 | 95.15 | 97.26 | 96.50 | 4,111,300 |
04 mar 2022 | 93.67 | 96.39 | 93.09 | 96.33 | 95.58 | 4,675,100 |
03 mar 2022 | 91.42 | 94.69 | 91.42 | 93.98 | 93.24 | 4,173,700 |
02 mar 2022 | 89.90 | 91.49 | 89.90 | 91.24 | 90.53 | 3,146,500 |
01 mar 2022 | 90.35 | 91.68 | 89.66 | 90.21 | 89.50 | 4,013,000 |
28 feb 2022 | 88.74 | 90.89 | 88.44 | 90.65 | 89.94 | 5,547,300 |
25 feb 2022 | 87.19 | 89.57 | 86.90 | 89.46 | 88.76 | 4,073,700 |
24 feb 2022 | 87.17 | 87.21 | 84.87 | 86.56 | 85.88 | 6,582,000 |
23 feb 2022 | 85.99 | 86.18 | 84.43 | 84.64 | 83.98 | 3,615,400 |
22 feb 2022 | 85.71 | 86.65 | 85.15 | 85.99 | 85.32 | 2,481,200 |
18 feb 2022 | 85.30 | 86.37 | 85.01 | 85.71 | 85.04 | 3,909,500 |
17 feb 2022 | 85.07 | 85.88 | 84.20 | 85.49 | 84.82 | 3,155,000 |
16 feb 2022 | 85.63 | 85.93 | 84.37 | 85.41 | 84.74 | 2,622,900 |
15 feb 2022 | 86.40 | 86.81 | 84.96 | 85.44 | 84.77 | 3,790,700 |
14 feb 2022 | 87.93 | 88.05 | 85.43 | 86.18 | 85.51 | 2,659,100 |
11 feb 2022 | 87.56 | 88.65 | 87.52 | 87.65 | 86.96 | 3,340,500 |
10 feb 2022 | 88.59 | 89.00 | 87.19 | 87.39 | 86.71 | 3,065,100 |
09 feb 2022 | 90.02 | 90.12 | 89.06 | 89.38 | 88.68 | 2,828,700 |
09 feb 2022 | 0.78 Dividendo | |||||
08 feb 2022 | 90.07 | 90.54 | 89.71 | 90.20 | 88.72 | 2,415,300 |
07 feb 2022 | 88.78 | 90.38 | 88.78 | 89.81 | 88.34 | 3,011,400 |
04 feb 2022 | 89.27 | 90.29 | 88.42 | 89.17 | 87.71 | 3,439,600 |
03 feb 2022 | 90.00 | 90.60 | 89.61 | 90.19 | 88.71 | 2,529,800 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |