Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2022 | 21.04 | 21.24 | 20.84 | 20.90 | 20.90 | 137,245,648 |
21 may 2022 | 20.75 | 21.25 | 20.30 | 21.04 | 21.04 | 137,237,734 |
20 may 2022 | 21.79 | 22.02 | 20.27 | 20.76 | 20.76 | 196,848,105 |
19 may 2022 | 21.56 | 22.00 | 19.84 | 21.79 | 21.79 | 334,066,999 |
18 may 2022 | 21.71 | 22.33 | 20.85 | 21.56 | 21.56 | 438,134,657 |
17 may 2022 | 20.15 | 22.21 | 20.15 | 21.71 | 21.71 | 327,232,421 |
16 may 2022 | 23.24 | 23.69 | 20.08 | 20.13 | 20.13 | 368,649,211 |
15 may 2022 | 21.23 | 23.35 | 20.68 | 23.24 | 23.24 | 398,201,886 |
14 may 2022 | 20.34 | 21.61 | 19.63 | 21.23 | 21.23 | 407,306,367 |
13 may 2022 | 19.12 | 24.48 | 19.12 | 20.34 | 20.34 | 537,806,936 |
12 may 2022 | 18.93 | 24.36 | 17.57 | 19.12 | 19.12 | 753,532,407 |
11 may 2022 | 24.38 | 25.11 | 17.16 | 18.92 | 18.92 | 687,421,907 |
10 may 2022 | 25.22 | 28.26 | 23.65 | 24.39 | 24.39 | 547,479,813 |
09 may 2022 | 30.33 | 31.50 | 25.28 | 25.28 | 25.28 | 598,707,916 |
08 may 2022 | 28.75 | 31.39 | 27.86 | 30.30 | 30.30 | 508,878,964 |
07 may 2022 | 28.46 | 29.42 | 27.50 | 28.75 | 28.75 | 233,434,007 |
06 may 2022 | 28.98 | 29.05 | 27.47 | 28.46 | 28.46 | 279,097,266 |
05 may 2022 | 33.36 | 34.75 | 28.16 | 28.98 | 28.98 | 488,287,918 |
04 may 2022 | 29.11 | 33.63 | 28.17 | 33.36 | 33.36 | 379,974,515 |
03 may 2022 | 30.21 | 30.71 | 28.72 | 29.11 | 29.11 | 255,050,759 |
02 may 2022 | 31.82 | 32.14 | 29.91 | 30.21 | 30.21 | 264,140,476 |
01 may 2022 | 29.10 | 32.34 | 28.08 | 31.82 | 31.82 | 392,880,913 |
30 abr 2022 | 34.28 | 34.75 | 27.17 | 29.10 | 29.10 | 339,666,884 |
29 abr 2022 | 38.05 | 38.62 | 33.65 | 34.27 | 34.27 | 351,439,112 |
28 abr 2022 | 38.82 | 40.01 | 37.59 | 38.05 | 38.05 | 288,758,716 |
27 abr 2022 | 38.69 | 40.06 | 37.25 | 38.83 | 38.83 | 293,134,665 |
26 abr 2022 | 42.97 | 43.40 | 38.24 | 38.69 | 38.69 | 303,547,633 |
25 abr 2022 | 44.37 | 44.43 | 40.35 | 42.97 | 42.97 | 342,114,485 |
24 abr 2022 | 45.17 | 45.52 | 44.33 | 44.37 | 44.37 | 171,259,555 |
23 abr 2022 | 45.96 | 46.07 | 45.05 | 45.18 | 45.18 | 185,825,882 |
22 abr 2022 | 45.08 | 46.51 | 44.90 | 45.96 | 45.96 | 293,223,333 |
21 abr 2022 | 46.15 | 47.91 | 44.62 | 45.10 | 45.10 | 315,254,265 |
20 abr 2022 | 47.44 | 48.37 | 45.45 | 46.15 | 46.15 | 316,981,608 |
19 abr 2022 | 46.22 | 47.89 | 45.53 | 47.44 | 47.44 | 283,816,830 |
18 abr 2022 | 45.55 | 46.26 | 43.19 | 46.21 | 46.21 | 281,812,524 |
17 abr 2022 | 47.50 | 47.86 | 45.34 | 45.54 | 45.54 | 183,898,099 |
16 abr 2022 | 47.93 | 48.50 | 46.85 | 47.50 | 47.50 | 179,010,470 |
15 abr 2022 | 46.78 | 49.76 | 46.78 | 47.94 | 47.94 | 275,525,199 |
14 abr 2022 | 48.43 | 49.43 | 45.84 | 46.77 | 46.77 | 277,226,756 |
13 abr 2022 | 47.33 | 48.68 | 46.83 | 48.44 | 48.44 | 274,181,503 |
12 abr 2022 | 45.07 | 48.68 | 45.07 | 47.35 | 47.35 | 363,968,504 |
11 abr 2022 | 49.16 | 49.16 | 44.35 | 45.05 | 45.05 | 386,714,170 |
10 abr 2022 | 51.76 | 52.06 | 49.18 | 49.18 | 49.18 | 273,951,316 |
09 abr 2022 | 50.66 | 52.55 | 50.66 | 51.76 | 51.76 | 240,316,046 |
08 abr 2022 | 54.85 | 55.22 | 50.24 | 50.66 | 50.66 | 350,108,836 |
07 abr 2022 | 53.36 | 55.76 | 52.44 | 54.83 | 54.83 | 417,826,961 |
06 abr 2022 | 61.66 | 62.55 | 53.32 | 53.35 | 53.35 | 683,932,477 |
05 abr 2022 | 63.85 | 65.19 | 61.55 | 61.66 | 61.66 | 440,453,290 |
04 abr 2022 | 66.47 | 66.89 | 61.76 | 63.84 | 63.84 | 484,513,613 |
03 abr 2022 | 65.21 | 68.33 | 64.57 | 66.47 | 66.47 | 625,491,814 |
02 abr 2022 | 66.25 | 74.87 | 65.08 | 65.22 | 65.22 | 1,271,842,224 |
01 abr 2022 | 63.45 | 66.92 | 60.57 | 66.26 | 66.26 | 502,594,848 |
31 mar 2022 | 64.24 | 68.46 | 62.19 | 63.45 | 63.45 | 588,704,668 |
30 mar 2022 | 64.26 | 66.38 | 62.30 | 64.23 | 64.23 | 692,074,434 |
29 mar 2022 | 66.29 | 70.50 | 63.44 | 64.23 | 64.23 | 931,970,230 |
28 mar 2022 | 68.32 | 72.07 | 66.10 | 66.33 | 66.33 | 762,804,503 |
27 mar 2022 | 66.89 | 68.42 | 64.82 | 68.31 | 68.31 | 623,353,960 |
26 mar 2022 | 71.66 | 72.48 | 66.63 | 66.89 | 66.89 | 599,093,072 |
25 mar 2022 | 70.28 | 74.37 | 69.70 | 71.66 | 71.66 | 1,289,572,846 |
24 mar 2022 | 58.13 | 71.18 | 58.13 | 70.31 | 70.31 | 1,768,046,219 |
23 mar 2022 | 52.39 | 58.43 | 51.03 | 58.12 | 58.12 | 553,267,912 |
22 mar 2022 | 50.30 | 53.31 | 49.88 | 52.39 | 52.39 | 362,233,951 |
21 mar 2022 | 49.75 | 51.88 | 49.29 | 50.30 | 50.30 | 303,388,597 |
20 mar 2022 | 52.07 | 52.39 | 49.28 | 49.75 | 49.75 | 241,718,626 |
19 mar 2022 | 50.50 | 54.26 | 50.28 | 52.07 | 52.07 | 308,944,079 |
18 mar 2022 | 50.31 | 51.34 | 48.61 | 50.51 | 50.51 | 236,966,239 |
17 mar 2022 | 50.45 | 51.15 | 49.52 | 50.32 | 50.32 | 251,276,379 |
16 mar 2022 | 46.95 | 50.64 | 46.42 | 50.45 | 50.45 | 367,646,561 |
15 mar 2022 | 47.84 | 48.49 | 45.95 | 46.96 | 46.96 | 210,700,638 |
14 mar 2022 | 45.31 | 47.96 | 44.87 | 47.84 | 47.84 | 256,270,265 |
13 mar 2022 | 46.64 | 47.95 | 45.05 | 45.32 | 45.32 | 163,410,434 |
12 mar 2022 | 45.93 | 48.45 | 45.93 | 46.66 | 46.66 | 193,652,332 |
11 mar 2022 | 46.82 | 48.08 | 45.34 | 45.93 | 45.93 | 245,883,762 |
10 mar 2022 | 48.65 | 48.87 | 45.32 | 46.82 | 46.82 | 294,899,183 |
09 mar 2022 | 46.36 | 49.36 | 46.36 | 48.65 | 48.65 | 326,897,443 |
08 mar 2022 | 46.29 | 47.56 | 46.02 | 46.34 | 46.34 | 279,907,426 |
07 mar 2022 | 48.86 | 50.08 | 45.91 | 46.29 | 46.29 | 355,068,030 |
06 mar 2022 | 51.91 | 52.27 | 48.78 | 48.86 | 48.86 | 220,699,895 |
05 mar 2022 | 49.70 | 52.68 | 49.00 | 51.91 | 51.91 | 250,443,152 |
04 mar 2022 | 53.29 | 53.30 | 49.13 | 49.68 | 49.68 | 319,198,746 |
03 mar 2022 | 55.54 | 55.74 | 52.02 | 53.28 | 53.28 | 307,988,593 |
02 mar 2022 | 57.11 | 58.49 | 54.59 | 55.53 | 55.53 | 545,942,151 |
01 mar 2022 | 54.41 | 60.96 | 53.62 | 57.11 | 57.11 | 739,395,878 |
28 feb 2022 | 48.03 | 56.41 | 47.29 | 54.41 | 54.41 | 472,412,510 |
27 feb 2022 | 50.33 | 51.81 | 47.06 | 48.04 | 48.04 | 336,305,952 |
26 feb 2022 | 51.08 | 52.69 | 50.08 | 50.33 | 50.33 | 271,204,378 |
25 feb 2022 | 48.77 | 51.90 | 46.38 | 51.08 | 51.08 | 489,017,084 |
24 feb 2022 | 48.84 | 49.76 | 42.11 | 48.76 | 48.76 | 643,819,885 |
23 feb 2022 | 51.00 | 53.16 | 48.86 | 48.87 | 48.87 | 329,421,599 |
22 feb 2022 | 47.38 | 51.17 | 46.17 | 50.99 | 50.99 | 425,288,351 |
21 feb 2022 | 52.29 | 55.85 | 47.38 | 47.40 | 47.40 | 506,052,476 |
20 feb 2022 | 54.87 | 54.89 | 49.86 | 52.34 | 52.34 | 300,682,184 |
19 feb 2022 | 55.67 | 56.81 | 53.64 | 54.88 | 54.88 | 220,391,304 |
18 feb 2022 | 56.29 | 57.98 | 53.95 | 55.69 | 55.69 | 393,305,907 |
17 feb 2022 | 63.55 | 64.46 | 55.98 | 56.26 | 56.26 | 421,342,609 |
16 feb 2022 | 63.29 | 65.92 | 62.03 | 63.58 | 63.58 | 561,885,129 |
15 feb 2022 | 56.87 | 63.64 | 56.86 | 63.29 | 63.29 | 431,044,433 |
14 feb 2022 | 58.38 | 58.38 | 55.21 | 56.87 | 56.87 | 261,096,596 |
13 feb 2022 | 59.12 | 60.48 | 57.08 | 58.45 | 58.45 | 238,433,257 |
12 feb 2022 | 58.56 | 61.45 | 56.92 | 59.12 | 59.12 | 380,317,843 |
*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. |