Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jul 2022 | 77.19 | 79.33 | 76.90 | 79.15 | 79.15 | 53,698,345 |
06 jul 2022 | 75.17 | 76.28 | 73.55 | 75.35 | 75.35 | 85,280,000 |
05 jul 2022 | 71.98 | 75.21 | 71.60 | 75.20 | 75.20 | 95,589,000 |
01 jul 2022 | 75.19 | 75.45 | 72.69 | 73.67 | 73.67 | 87,633,300 |
30 jun 2022 | 77.73 | 78.91 | 75.48 | 76.47 | 76.47 | 105,368,600 |
29 jun 2022 | 79.55 | 79.75 | 76.51 | 77.99 | 77.99 | 104,140,900 |
28 jun 2022 | 85.71 | 86.73 | 80.43 | 80.78 | 80.78 | 95,618,600 |
27 jun 2022 | 87.36 | 88.22 | 85.25 | 86.16 | 86.16 | 74,663,500 |
24 jun 2022 | 83.56 | 87.53 | 83.08 | 87.08 | 87.08 | 88,553,900 |
23 jun 2022 | 84.32 | 84.41 | 80.23 | 82.43 | 82.43 | 100,614,600 |
22 jun 2022 | 84.40 | 86.38 | 83.30 | 83.75 | 83.75 | 86,634,700 |
21 jun 2022 | 84.17 | 85.81 | 82.60 | 83.79 | 83.79 | 87,780,600 |
17 jun 2022 | 82.19 | 82.94 | 79.43 | 81.57 | 81.57 | 105,125,700 |
16 jun 2022 | 86.63 | 86.73 | 80.64 | 82.05 | 82.05 | 102,433,300 |
15 jun 2022 | 87.90 | 90.86 | 86.19 | 89.30 | 89.30 | 95,774,800 |
14 jun 2022 | 87.41 | 88.30 | 85.82 | 86.99 | 86.99 | 84,066,600 |
13 jun 2022 | 91.26 | 92.03 | 86.64 | 86.99 | 86.99 | 98,148,800 |
10 jun 2022 | 98.82 | 99.93 | 94.25 | 94.82 | 94.82 | 102,135,400 |
09 jun 2022 | 101.57 | 103.94 | 98.74 | 98.80 | 98.80 | 95,299,000 |
08 jun 2022 | 104.57 | 105.85 | 100.41 | 101.90 | 101.90 | 97,641,900 |
07 jun 2022 | 104.24 | 106.24 | 102.61 | 105.28 | 105.28 | 79,022,900 |
06 jun 2022 | 108.27 | 109.57 | 104.23 | 105.65 | 105.65 | 96,726,900 |
03 jun 2022 | 105.80 | 109.39 | 104.65 | 106.30 | 106.30 | 110,801,500 |
02 jun 2022 | 100.78 | 109.50 | 100.78 | 108.59 | 108.59 | 120,953,800 |
01 jun 2022 | 102.13 | 103.57 | 99.55 | 101.22 | 101.22 | 99,351,400 |
31 may 2022 | 102.43 | 104.55 | 100.04 | 101.86 | 101.86 | 125,102,900 |
27 may 2022 | 100.14 | 102.40 | 99.38 | 102.26 | 102.26 | 104,348,400 |
26 may 2022 | 91.34 | 100.33 | 90.74 | 98.75 | 98.75 | 128,792,700 |
25 may 2022 | 90.43 | 93.89 | 89.52 | 92.65 | 92.65 | 111,771,100 |
24 may 2022 | 92.54 | 93.42 | 89.62 | 91.16 | 91.16 | 123,341,400 |
23 may 2022 | 91.66 | 95.19 | 90.92 | 95.07 | 95.07 | 128,773,000 |
20 may 2022 | 98.39 | 98.64 | 88.26 | 93.50 | 93.50 | 164,126,800 |
19 may 2022 | 96.69 | 100.69 | 95.09 | 96.67 | 96.67 | 141,506,200 |
18 may 2022 | 100.00 | 104.22 | 95.71 | 96.28 | 96.28 | 142,603,200 |
17 may 2022 | 97.88 | 103.20 | 97.54 | 102.47 | 102.47 | 164,227,200 |
16 may 2022 | 93.86 | 98.17 | 93.08 | 94.24 | 94.24 | 131,065,700 |
13 may 2022 | 88.30 | 96.57 | 88.22 | 95.12 | 95.12 | 138,068,100 |
12 may 2022 | 86.60 | 88.55 | 83.27 | 87.06 | 87.06 | 129,214,200 |
11 may 2022 | 87.84 | 93.46 | 86.53 | 87.92 | 87.92 | 136,137,900 |
10 may 2022 | 89.18 | 90.77 | 85.41 | 88.73 | 88.73 | 137,235,500 |
09 may 2022 | 92.87 | 93.74 | 85.38 | 86.36 | 86.36 | 144,523,700 |
06 may 2022 | 94.34 | 98.18 | 92.65 | 95.34 | 95.34 | 144,286,600 |
05 may 2022 | 97.65 | 97.84 | 92.17 | 93.87 | 93.87 | 153,129,800 |
04 may 2022 | 98.18 | 99.69 | 91.70 | 99.42 | 99.42 | 225,394,100 |
03 may 2022 | 89.85 | 92.21 | 89.01 | 91.13 | 91.13 | 126,381,800 |
02 may 2022 | 85.66 | 90.37 | 85.32 | 89.84 | 89.84 | 98,304,100 |
29 abr 2022 | 88.05 | 91.79 | 85.38 | 85.52 | 85.52 | 82,647,700 |
28 abr 2022 | 86.67 | 90.58 | 84.78 | 89.64 | 89.64 | 91,495,400 |
27 abr 2022 | 84.25 | 87.90 | 84.02 | 84.91 | 84.91 | 83,125,100 |
26 abr 2022 | 89.74 | 90.12 | 85.08 | 85.16 | 85.16 | 89,127,400 |
25 abr 2022 | 89.86 | 91.37 | 88.61 | 90.69 | 90.69 | 93,481,000 |
22 abr 2022 | 90.03 | 91.46 | 87.94 | 88.14 | 88.14 | 75,017,700 |
21 abr 2022 | 95.16 | 96.23 | 89.24 | 89.85 | 89.85 | 76,680,600 |
20 abr 2022 | 97.84 | 97.91 | 93.20 | 94.02 | 94.02 | 62,489,000 |
19 abr 2022 | 93.39 | 97.07 | 92.84 | 96.93 | 96.93 | 77,069,500 |
18 abr 2022 | 92.03 | 95.16 | 91.64 | 93.89 | 93.89 | 80,605,800 |
14 abr 2022 | 98.37 | 98.39 | 92.92 | 93.06 | 93.06 | 73,354,400 |
13 abr 2022 | 95.30 | 98.33 | 94.71 | 97.74 | 97.74 | 77,728,400 |
12 abr 2022 | 98.78 | 99.59 | 94.60 | 95.10 | 95.10 | 89,246,400 |
11 abr 2022 | 98.60 | 98.67 | 95.94 | 97.37 | 97.37 | 95,527,700 |
08 abr 2022 | 102.51 | 102.99 | 100.42 | 101.00 | 101.00 | 92,746,700 |
07 abr 2022 | 103.92 | 105.24 | 100.91 | 103.72 | 103.72 | 91,895,500 |
06 abr 2022 | 104.45 | 105.74 | 101.71 | 103.67 | 103.67 | 105,256,600 |
05 abr 2022 | 109.69 | 110.48 | 106.05 | 106.82 | 106.82 | 79,532,000 |
04 abr 2022 | 109.97 | 110.94 | 107.03 | 110.53 | 110.53 | 90,123,900 |
01 abr 2022 | 110.48 | 111.42 | 106.10 | 108.19 | 108.19 | 111,867,100 |
31 mar 2022 | 116.31 | 116.38 | 109.02 | 109.34 | 109.34 | 147,004,800 |
30 mar 2022 | 123.04 | 125.67 | 118.59 | 119.22 | 119.22 | 99,476,900 |
29 mar 2022 | 122.28 | 123.71 | 119.59 | 123.23 | 123.23 | 94,143,000 |
28 mar 2022 | 117.70 | 120.41 | 116.71 | 120.24 | 120.24 | 92,966,100 |
25 mar 2022 | 119.92 | 121.40 | 117.25 | 119.67 | 119.67 | 95,852,400 |
24 mar 2022 | 114.96 | 120.55 | 113.71 | 120.53 | 120.53 | 121,961,300 |
23 mar 2022 | 114.29 | 117.55 | 112.21 | 113.92 | 113.92 | 90,579,200 |
22 mar 2022 | 115.43 | 117.95 | 113.81 | 114.78 | 114.78 | 101,672,600 |
21 mar 2022 | 113.73 | 117.57 | 112.54 | 115.92 | 115.92 | 101,905,900 |
18 mar 2022 | 111.28 | 114.93 | 110.55 | 113.46 | 113.46 | 105,834,800 |
17 mar 2022 | 112.14 | 114.27 | 109.71 | 111.69 | 111.69 | 103,201,700 |
16 mar 2022 | 111.60 | 115.42 | 109.89 | 115.37 | 115.37 | 113,689,800 |
15 mar 2022 | 102.66 | 109.69 | 101.79 | 109.33 | 109.33 | 112,425,500 |
14 mar 2022 | 102.99 | 105.24 | 101.04 | 102.25 | 102.25 | 89,731,700 |
11 mar 2022 | 108.13 | 108.19 | 104.08 | 104.29 | 104.29 | 87,584,400 |
10 mar 2022 | 108.89 | 109.07 | 103.07 | 106.46 | 106.46 | 102,557,400 |
09 mar 2022 | 108.41 | 111.71 | 106.85 | 111.05 | 111.05 | 102,310,300 |
08 mar 2022 | 102.81 | 109.90 | 100.08 | 105.53 | 105.53 | 135,348,300 |
07 mar 2022 | 108.53 | 109.53 | 102.82 | 102.95 | 102.95 | 92,600,000 |
04 mar 2022 | 112.00 | 113.00 | 106.81 | 108.41 | 108.41 | 100,609,400 |
03 mar 2022 | 118.13 | 118.26 | 111.05 | 111.98 | 111.98 | 123,916,700 |
02 mar 2022 | 115.47 | 119.48 | 113.31 | 118.28 | 118.28 | 118,354,500 |
01 mar 2022 | 122.33 | 122.43 | 112.80 | 113.83 | 113.83 | 126,552,200 |
28 feb 2022 | 120.31 | 124.61 | 119.20 | 123.34 | 123.34 | 124,666,100 |
25 feb 2022 | 117.16 | 121.23 | 116.04 | 121.06 | 121.06 | 127,821,000 |
24 feb 2022 | 104.56 | 116.96 | 104.26 | 116.61 | 116.61 | 142,956,600 |
23 feb 2022 | 117.40 | 118.65 | 109.04 | 109.76 | 109.76 | 120,299,400 |
22 feb 2022 | 115.27 | 119.20 | 113.61 | 115.65 | 115.65 | 141,648,500 |
18 feb 2022 | 113.90 | 115.64 | 109.89 | 113.83 | 113.83 | 114,321,200 |
17 feb 2022 | 116.26 | 116.98 | 112.26 | 112.37 | 112.37 | 98,179,600 |
16 feb 2022 | 119.05 | 119.54 | 114.22 | 117.69 | 117.69 | 119,109,600 |
15 feb 2022 | 117.19 | 121.88 | 114.36 | 121.47 | 121.47 | 143,975,900 |
14 feb 2022 | 115.51 | 118.37 | 113.46 | 114.27 | 114.27 | 135,146,400 |
11 feb 2022 | 126.14 | 127.17 | 111.81 | 113.18 | 113.18 | 164,723,200 |
*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. |