Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 91.68 | 93.24 | 90.79 | 92.67 | 92.67 | 682,910 |
23 jun 2022 | 92.49 | 92.76 | 90.34 | 90.87 | 90.87 | 520,257 |
22 jun 2022 | - | - | - | - | - | - |
21 jun 2022 | 97.76 | 98.98 | 95.79 | 96.06 | 96.06 | 419,151 |
20 jun 2022 | 94.80 | 97.42 | 93.71 | 97.04 | 97.04 | 309,403 |
17 jun 2022 | 93.63 | 96.97 | 93.39 | 94.12 | 94.12 | 1,417,383 |
16 jun 2022 | 96.48 | 96.64 | 93.09 | 93.12 | 93.12 | 386,895 |
15 jun 2022 | 98.08 | 98.63 | 96.36 | 96.67 | 96.67 | 453,482 |
14 jun 2022 | 98.54 | 98.90 | 95.41 | 96.38 | 96.38 | 391,871 |
13 jun 2022 | 100.10 | 101.78 | 97.12 | 97.58 | 97.58 | 456,285 |
10 jun 2022 | 104.32 | 104.98 | 101.88 | 101.94 | 101.94 | 473,315 |
09 jun 2022 | 108.14 | 108.14 | 105.08 | 105.36 | 105.36 | 316,940 |
08 jun 2022 | 111.00 | 111.54 | 108.00 | 108.24 | 108.24 | 237,239 |
07 jun 2022 | 110.50 | 111.32 | 109.96 | 110.30 | 110.30 | 214,595 |
06 jun 2022 | 109.98 | 111.96 | 109.40 | 111.32 | 111.32 | 202,943 |
03 jun 2022 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
02 jun 2022 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
01 jun 2022 | 109.56 | 110.20 | 108.04 | 108.26 | 108.26 | 230,370 |
31 may 2022 | 110.76 | 111.10 | 108.74 | 108.74 | 108.74 | 337,950 |
30 may 2022 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
27 may 2022 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
26 may 2022 | 104.48 | 109.14 | 104.48 | 109.14 | 109.14 | 372,561 |
25 may 2022 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
24 may 2022 | 105.38 | 105.54 | 102.74 | 102.74 | 102.74 | 272,000 |
23 may 2022 | 108.16 | 108.70 | 105.10 | 107.22 | 107.22 | 275,511 |
20 may 2022 | 107.22 | 109.12 | 106.74 | 106.86 | 106.86 | 457,029 |
19 may 2022 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
18 may 2022 | 108.34 | 109.78 | 107.74 | 107.94 | 107.94 | 275,718 |
17 may 2022 | 107.30 | 108.42 | 106.78 | 108.28 | 108.28 | 397,650 |
16 may 2022 | 105.30 | 106.50 | 104.28 | 105.82 | 105.82 | 273,473 |
13 may 2022 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
12 may 2022 | 105.10 | 105.80 | 102.66 | 104.44 | 104.44 | 624,677 |
11 may 2022 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
10 may 2022 | 106.14 | 107.52 | 104.76 | 104.80 | 104.80 | 473,612 |
09 may 2022 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
06 may 2022 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
05 may 2022 | 109.00 | 111.20 | 108.06 | 108.96 | 108.96 | - |
04 may 2022 | 106.18 | 107.48 | 102.68 | 102.68 | 102.68 | 343,586 |
03 may 2022 | 103.40 | 106.44 | 103.40 | 106.44 | 106.44 | 385,706 |
02 may 2022 | 104.60 | 105.38 | 103.16 | 103.96 | 103.96 | 564,229 |
29 abr 2022 | 103.88 | 106.68 | 103.74 | 105.50 | 105.50 | 594,176 |
28 abr 2022 | 102.70 | 105.18 | 101.82 | 103.28 | 103.28 | 379,272 |
27 abr 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
26 abr 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
25 abr 2022 | 102.80 | 105.08 | 102.72 | 103.16 | 103.16 | 347,785 |
22 abr 2022 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
21 abr 2022 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
20 abr 2022 | 104.76 | 106.68 | 104.38 | 105.88 | 105.88 | 334,221 |
19 abr 2022 | 103.32 | 105.00 | 102.30 | 104.24 | 104.24 | 359,345 |
19 abr 2022 | 1.5 Dividendo | |||||
14 abr 2022 | 104.40 | 106.82 | 104.26 | 106.00 | 104.50 | 982,102 |
13 abr 2022 | 103.62 | 105.14 | 103.50 | 104.26 | 102.78 | 363,791 |
12 abr 2022 | 102.52 | 105.30 | 101.78 | 104.50 | 103.02 | 378,999 |
11 abr 2022 | 102.48 | 105.32 | 101.54 | 104.42 | 102.94 | 360,555 |
08 abr 2022 | 103.82 | 105.18 | 102.60 | 103.30 | 101.84 | 293,335 |
07 abr 2022 | 103.80 | 105.28 | 101.68 | 101.94 | 100.50 | 578,648 |
06 abr 2022 | 104.80 | 106.46 | 103.14 | 103.78 | 102.31 | 507,322 |
05 abr 2022 | 109.32 | 110.08 | 103.52 | 105.26 | 103.77 | 611,853 |
04 abr 2022 | 111.34 | 111.92 | 108.08 | 110.08 | 108.52 | 351,823 |
01 abr 2022 | 109.90 | 111.70 | 109.78 | 110.92 | 109.35 | 305,390 |
31 mar 2022 | 110.90 | 112.28 | 110.16 | 110.24 | 108.68 | 329,835 |
30 mar 2022 | 112.22 | 112.90 | 110.30 | 111.08 | 109.51 | 504,273 |
29 mar 2022 | 109.32 | 113.74 | 108.98 | 113.62 | 112.01 | 443,111 |
28 mar 2022 | 107.44 | 109.36 | 107.38 | 107.82 | 106.29 | 289,456 |
25 mar 2022 | 108.00 | 109.28 | 106.70 | 107.56 | 106.04 | 316,006 |
24 mar 2022 | 106.92 | 108.20 | 106.20 | 107.40 | 105.88 | 286,299 |
23 mar 2022 | 108.32 | 108.84 | 106.56 | 107.12 | 105.60 | 319,363 |
22 mar 2022 | 105.52 | 108.50 | 105.28 | 108.24 | 106.71 | 338,912 |
21 mar 2022 | 105.36 | 106.82 | 104.82 | 105.34 | 103.85 | 348,290 |
18 mar 2022 | 106.52 | 107.48 | 103.94 | 106.14 | 104.64 | 1,132,365 |
17 mar 2022 | 106.68 | 107.52 | 104.98 | 107.14 | 105.62 | 433,453 |
16 mar 2022 | 105.84 | 109.50 | 104.76 | 106.84 | 105.33 | 1,080,259 |
15 mar 2022 | 103.08 | 103.92 | 101.24 | 103.16 | 101.70 | 651,383 |
14 mar 2022 | 104.00 | 107.32 | 104.00 | 104.54 | 103.06 | 808,931 |
11 mar 2022 | 99.80 | 106.34 | 99.76 | 103.36 | 101.90 | 1,024,051 |
10 mar 2022 | 102.98 | 103.52 | 97.50 | 99.74 | 98.33 | 846,472 |
09 mar 2022 | 96.86 | 103.40 | 96.30 | 103.24 | 101.78 | 1,560,389 |
08 mar 2022 | 92.00 | 97.78 | 91.78 | 94.08 | 92.75 | 1,535,638 |
07 mar 2022 | 91.59 | 98.41 | 90.32 | 94.00 | 92.67 | 1,672,916 |
04 mar 2022 | 103.40 | 103.60 | 96.84 | 97.02 | 95.65 | 1,344,655 |
03 mar 2022 | 109.22 | 109.90 | 104.24 | 105.12 | 103.63 | 701,188 |
02 mar 2022 | 104.02 | 111.12 | 102.28 | 109.70 | 108.15 | 1,059,983 |
01 mar 2022 | 114.60 | 115.22 | 104.00 | 104.00 | 102.53 | 1,016,531 |
28 feb 2022 | 116.06 | 116.30 | 110.96 | 115.16 | 113.53 | 1,245,892 |
25 feb 2022 | 110.10 | 115.98 | 108.46 | 115.98 | 114.34 | 1,166,145 |
24 feb 2022 | 107.54 | 111.02 | 105.72 | 108.90 | 107.36 | 1,823,665 |
23 feb 2022 | 114.24 | 117.28 | 113.08 | 113.78 | 112.17 | 797,133 |
22 feb 2022 | 110.20 | 115.16 | 109.42 | 114.02 | 112.41 | 946,357 |
21 feb 2022 | 116.56 | 117.12 | 111.72 | 111.94 | 110.36 | 619,171 |
18 feb 2022 | 117.82 | 117.82 | 114.20 | 114.94 | 113.31 | 650,650 |
17 feb 2022 | 119.80 | 120.34 | 115.68 | 116.24 | 114.60 | 577,053 |
16 feb 2022 | 118.24 | 119.46 | 116.76 | 117.78 | 116.11 | 365,320 |
15 feb 2022 | 115.34 | 118.48 | 115.14 | 118.44 | 116.76 | 597,929 |
14 feb 2022 | 114.50 | 117.02 | 112.48 | 116.30 | 114.65 | 712,612 |
11 feb 2022 | 116.82 | 118.94 | 115.90 | 118.40 | 116.72 | 458,698 |
10 feb 2022 | 117.16 | 118.50 | 116.20 | 118.28 | 116.61 | 323,709 |
09 feb 2022 | 116.02 | 117.76 | 115.72 | 117.48 | 115.82 | 259,230 |
08 feb 2022 | 113.46 | 115.66 | 112.14 | 115.66 | 114.02 | 362,929 |
07 feb 2022 | 112.46 | 113.00 | 110.06 | 112.88 | 111.28 | 358,543 |
04 feb 2022 | 111.92 | 112.14 | 108.68 | 110.26 | 108.70 | 383,458 |
*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. |