Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 29.00 | 29.58 | 26.97 | 28.17 | 28.17 | 2,355,200 |
19 may 2022 | 26.25 | 29.10 | 26.25 | 28.32 | 28.32 | 2,330,400 |
18 may 2022 | 26.85 | 27.80 | 26.11 | 26.50 | 26.50 | 3,118,600 |
17 may 2022 | 26.11 | 27.58 | 25.79 | 27.54 | 27.54 | 2,566,800 |
16 may 2022 | 24.82 | 26.90 | 24.57 | 25.81 | 25.81 | 3,430,200 |
13 may 2022 | 22.75 | 26.11 | 22.74 | 25.54 | 25.54 | 6,081,900 |
12 may 2022 | 19.19 | 24.21 | 18.81 | 22.36 | 22.36 | 14,575,900 |
11 may 2022 | 18.77 | 19.93 | 17.62 | 17.63 | 17.63 | 4,981,900 |
10 may 2022 | 20.29 | 20.89 | 17.73 | 19.23 | 19.23 | 3,536,500 |
09 may 2022 | 21.06 | 21.55 | 19.43 | 19.66 | 19.66 | 2,529,800 |
06 may 2022 | 23.36 | 23.36 | 21.17 | 21.91 | 21.91 | 3,202,700 |
05 may 2022 | 24.92 | 25.00 | 22.30 | 23.74 | 23.74 | 2,577,100 |
04 may 2022 | 24.11 | 25.51 | 22.08 | 25.46 | 25.46 | 2,883,900 |
03 may 2022 | 25.48 | 26.00 | 24.04 | 24.50 | 24.50 | 2,326,000 |
02 may 2022 | 23.97 | 25.77 | 23.77 | 25.71 | 25.71 | 2,548,400 |
29 abr 2022 | 24.98 | 25.58 | 23.92 | 23.99 | 23.99 | 1,436,000 |
28 abr 2022 | 23.73 | 25.26 | 22.85 | 25.23 | 25.23 | 1,879,700 |
27 abr 2022 | 23.40 | 24.32 | 22.81 | 23.22 | 23.22 | 1,690,000 |
26 abr 2022 | 24.68 | 24.91 | 23.17 | 23.78 | 23.78 | 3,042,000 |
25 abr 2022 | 23.10 | 24.94 | 22.78 | 24.59 | 24.59 | 2,249,400 |
22 abr 2022 | 24.17 | 24.59 | 23.08 | 23.45 | 23.45 | 2,187,800 |
21 abr 2022 | 26.56 | 27.18 | 24.19 | 24.37 | 24.37 | 1,896,800 |
20 abr 2022 | 27.30 | 27.30 | 25.69 | 25.82 | 25.82 | 1,939,100 |
19 abr 2022 | 25.56 | 27.93 | 25.49 | 27.19 | 27.19 | 1,932,100 |
18 abr 2022 | 25.89 | 25.90 | 24.47 | 25.63 | 25.63 | 1,206,000 |
14 abr 2022 | 26.76 | 26.87 | 25.82 | 25.91 | 25.91 | 1,199,800 |
13 abr 2022 | 25.54 | 26.99 | 25.38 | 26.66 | 26.66 | 1,332,400 |
12 abr 2022 | 26.47 | 26.68 | 25.02 | 25.39 | 25.39 | 1,421,500 |
11 abr 2022 | 25.24 | 26.20 | 24.90 | 25.54 | 25.54 | 2,246,100 |
08 abr 2022 | 26.30 | 26.73 | 25.70 | 25.78 | 25.78 | 1,034,000 |
07 abr 2022 | 26.86 | 27.68 | 25.78 | 26.67 | 26.67 | 1,880,500 |
06 abr 2022 | 27.20 | 27.58 | 26.03 | 27.17 | 27.17 | 1,755,700 |
05 abr 2022 | 29.32 | 29.48 | 27.66 | 28.05 | 28.05 | 1,398,100 |
04 abr 2022 | 28.50 | 30.22 | 28.36 | 29.53 | 29.53 | 1,914,400 |
01 abr 2022 | 29.50 | 29.78 | 27.55 | 27.95 | 27.95 | 1,654,200 |
31 mar 2022 | 29.15 | 29.70 | 28.70 | 28.98 | 28.98 | 1,449,500 |
30 mar 2022 | 28.74 | 29.78 | 28.53 | 29.20 | 29.20 | 1,475,900 |
29 mar 2022 | 29.39 | 30.33 | 28.76 | 29.08 | 29.08 | 2,126,400 |
28 mar 2022 | 28.02 | 29.23 | 27.61 | 28.99 | 28.99 | 1,335,800 |
25 mar 2022 | 28.74 | 29.09 | 27.68 | 28.17 | 28.17 | 1,120,200 |
24 mar 2022 | 29.26 | 30.47 | 27.11 | 28.90 | 28.90 | 2,754,800 |
23 mar 2022 | 28.07 | 29.75 | 27.65 | 28.31 | 28.31 | 2,426,200 |
22 mar 2022 | 29.14 | 29.95 | 28.36 | 28.58 | 28.58 | 2,784,700 |
21 mar 2022 | 29.08 | 29.84 | 28.22 | 28.94 | 28.94 | 2,692,800 |
18 mar 2022 | 28.54 | 29.51 | 27.95 | 28.95 | 28.95 | 3,823,100 |
17 mar 2022 | 25.08 | 29.13 | 24.97 | 29.00 | 29.00 | 5,841,300 |
16 mar 2022 | 23.29 | 25.84 | 23.06 | 25.56 | 25.56 | 5,177,200 |
15 mar 2022 | 21.23 | 23.16 | 21.00 | 22.73 | 22.73 | 4,918,600 |
14 mar 2022 | 21.12 | 22.37 | 20.60 | 21.03 | 21.03 | 5,244,100 |
11 mar 2022 | 23.37 | 23.72 | 21.08 | 21.63 | 21.63 | 6,467,700 |
10 mar 2022 | 22.93 | 25.34 | 22.78 | 23.24 | 23.24 | 11,153,400 |
09 mar 2022 | 22.00 | 24.75 | 21.98 | 23.64 | 23.64 | 38,247,000 |
08 mar 2022 | 16.44 | 17.13 | 15.41 | 16.66 | 16.66 | 11,772,900 |
07 mar 2022 | 18.05 | 18.58 | 15.92 | 16.23 | 16.23 | 7,859,300 |
04 mar 2022 | 19.43 | 19.51 | 17.23 | 18.08 | 18.08 | 5,249,400 |
03 mar 2022 | 23.24 | 23.24 | 19.25 | 19.48 | 19.48 | 6,084,500 |
02 mar 2022 | 23.43 | 23.85 | 21.96 | 23.12 | 23.12 | 1,846,700 |
01 mar 2022 | 25.42 | 25.66 | 23.22 | 23.35 | 23.35 | 2,005,900 |
28 feb 2022 | 25.91 | 26.67 | 25.38 | 25.63 | 25.63 | 1,557,700 |
25 feb 2022 | 25.71 | 26.52 | 24.89 | 26.38 | 26.38 | 1,078,700 |
24 feb 2022 | 22.56 | 25.74 | 22.44 | 25.44 | 25.44 | 2,403,100 |
23 feb 2022 | 24.71 | 25.35 | 24.12 | 24.22 | 24.22 | 1,506,900 |
22 feb 2022 | 24.77 | 25.18 | 24.00 | 24.52 | 24.52 | 1,399,700 |
18 feb 2022 | 26.36 | 26.78 | 24.88 | 25.19 | 25.19 | 1,717,900 |
17 feb 2022 | 28.38 | 28.55 | 26.57 | 26.64 | 26.64 | 1,161,000 |
16 feb 2022 | 28.89 | 29.01 | 28.00 | 28.80 | 28.80 | 994,700 |
15 feb 2022 | 28.68 | 29.14 | 28.20 | 29.03 | 29.03 | 766,400 |
14 feb 2022 | 27.99 | 29.33 | 27.64 | 28.07 | 28.07 | 880,200 |
11 feb 2022 | 29.61 | 30.08 | 27.70 | 28.10 | 28.10 | 1,035,200 |
10 feb 2022 | 28.88 | 30.37 | 28.71 | 29.48 | 29.48 | 1,252,900 |
09 feb 2022 | 27.59 | 29.74 | 27.47 | 29.59 | 29.59 | 3,467,700 |
08 feb 2022 | 27.50 | 27.81 | 26.77 | 27.28 | 27.28 | 2,407,800 |
07 feb 2022 | 28.06 | 29.01 | 27.34 | 27.50 | 27.50 | 1,139,300 |
04 feb 2022 | 27.23 | 28.14 | 26.30 | 27.66 | 27.66 | 1,633,400 |
03 feb 2022 | 28.81 | 29.41 | 27.10 | 27.32 | 27.32 | 2,197,800 |
02 feb 2022 | 30.18 | 30.99 | 29.80 | 29.82 | 29.82 | 2,713,400 |
01 feb 2022 | 29.92 | 30.61 | 29.03 | 30.31 | 30.31 | 4,323,600 |
31 ene 2022 | 27.93 | 30.07 | 27.57 | 29.51 | 29.51 | 2,184,500 |
28 ene 2022 | 27.34 | 28.02 | 25.90 | 27.96 | 27.96 | 2,096,000 |
27 ene 2022 | 29.72 | 29.94 | 26.56 | 26.78 | 26.78 | 2,610,600 |
26 ene 2022 | 29.48 | 30.79 | 28.34 | 28.99 | 28.99 | 2,311,600 |
25 ene 2022 | 28.28 | 29.40 | 27.57 | 28.65 | 28.65 | 1,266,000 |
24 ene 2022 | 28.92 | 29.60 | 26.42 | 29.45 | 29.45 | 2,492,400 |
21 ene 2022 | 30.51 | 31.59 | 29.50 | 30.00 | 30.00 | 1,652,300 |
20 ene 2022 | 31.49 | 32.66 | 30.62 | 30.75 | 30.75 | 1,576,000 |
19 ene 2022 | 31.05 | 32.17 | 30.98 | 31.14 | 31.14 | 1,239,700 |
18 ene 2022 | 32.93 | 32.93 | 30.51 | 30.75 | 30.75 | 1,855,100 |
14 ene 2022 | 32.19 | 33.54 | 32.15 | 33.25 | 33.25 | 1,656,400 |
13 ene 2022 | 34.66 | 34.97 | 32.10 | 32.59 | 32.59 | 2,063,500 |
12 ene 2022 | 33.98 | 33.99 | 32.41 | 32.69 | 32.69 | 673,000 |
11 ene 2022 | 32.23 | 33.97 | 31.85 | 33.12 | 33.12 | 1,105,100 |
10 ene 2022 | 30.73 | 32.23 | 29.60 | 32.19 | 32.19 | 1,530,500 |
07 ene 2022 | 31.55 | 32.66 | 30.52 | 31.47 | 31.47 | 1,634,700 |
06 ene 2022 | 31.57 | 32.84 | 31.07 | 31.60 | 31.60 | 1,424,700 |
05 ene 2022 | 33.28 | 33.85 | 31.50 | 32.02 | 32.02 | 1,603,600 |
04 ene 2022 | 35.52 | 35.52 | 32.47 | 33.60 | 33.60 | 1,582,200 |
03 ene 2022 | 34.17 | 35.76 | 33.35 | 35.13 | 35.13 | 967,900 |
31 dic 2021 | 33.74 | 34.94 | 33.40 | 33.86 | 33.86 | 986,900 |
30 dic 2021 | 32.66 | 34.50 | 32.64 | 33.90 | 33.90 | 967,100 |
29 dic 2021 | 33.45 | 33.49 | 32.13 | 32.66 | 32.66 | 896,500 |
*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. |