Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 ago 2022 | 65.75 | 71.05 | 65.02 | 66.80 | 66.80 | 1,310,900 |
04 ago 2022 | 75.82 | 78.40 | 66.16 | 66.46 | 66.46 | 2,267,700 |
03 ago 2022 | 88.19 | 88.19 | 80.17 | 80.68 | 80.68 | 682,400 |
02 ago 2022 | 85.83 | 88.67 | 84.50 | 86.55 | 86.55 | 380,700 |
01 ago 2022 | 85.00 | 87.35 | 82.88 | 86.44 | 86.44 | 391,000 |
29 jul 2022 | 86.66 | 90.45 | 85.90 | 88.67 | 88.67 | 575,100 |
28 jul 2022 | 85.49 | 86.90 | 81.45 | 84.30 | 84.30 | 453,500 |
27 jul 2022 | 78.68 | 84.56 | 77.96 | 84.36 | 84.36 | 518,900 |
26 jul 2022 | 80.66 | 81.87 | 76.32 | 77.83 | 77.83 | 432,600 |
25 jul 2022 | 75.91 | 79.88 | 75.02 | 78.96 | 78.96 | 463,300 |
22 jul 2022 | 77.36 | 79.27 | 73.87 | 74.11 | 74.11 | 627,500 |
21 jul 2022 | 76.15 | 76.89 | 72.58 | 76.72 | 76.72 | 513,000 |
20 jul 2022 | 75.37 | 79.75 | 73.31 | 79.60 | 79.60 | 516,300 |
19 jul 2022 | 72.04 | 76.73 | 71.90 | 76.51 | 76.51 | 617,100 |
18 jul 2022 | 71.33 | 75.08 | 71.33 | 72.07 | 72.07 | 596,300 |
15 jul 2022 | 68.35 | 68.98 | 65.47 | 68.49 | 68.49 | 533,800 |
14 jul 2022 | 62.56 | 66.31 | 61.30 | 66.23 | 66.23 | 808,900 |
13 jul 2022 | 63.84 | 68.22 | 63.80 | 65.95 | 65.95 | 628,900 |
12 jul 2022 | 62.46 | 66.74 | 61.21 | 65.19 | 65.19 | 801,300 |
11 jul 2022 | 66.10 | 67.31 | 64.00 | 65.95 | 65.95 | 611,800 |
08 jul 2022 | 68.17 | 68.97 | 65.61 | 67.79 | 67.79 | 833,300 |
07 jul 2022 | 66.55 | 69.35 | 66.45 | 67.48 | 67.48 | 772,100 |
06 jul 2022 | 63.39 | 65.99 | 60.81 | 64.03 | 64.03 | 1,213,300 |
05 jul 2022 | 66.23 | 66.30 | 60.79 | 63.78 | 63.78 | 1,300,700 |
01 jul 2022 | 69.37 | 70.46 | 65.35 | 68.89 | 68.89 | 779,200 |
30 jun 2022 | 71.00 | 73.17 | 67.82 | 68.94 | 68.94 | 974,500 |
29 jun 2022 | 81.90 | 82.71 | 72.80 | 73.85 | 73.85 | 709,600 |
28 jun 2022 | 78.50 | 80.30 | 76.61 | 80.15 | 80.15 | 733,000 |
27 jun 2022 | 73.37 | 78.50 | 71.79 | 76.12 | 76.12 | 930,300 |
24 jun 2022 | 75.94 | 77.80 | 71.94 | 72.12 | 72.12 | 1,528,200 |
23 jun 2022 | 80.12 | 80.50 | 71.78 | 74.27 | 74.27 | 931,300 |
22 jun 2022 | 79.31 | 82.14 | 78.28 | 79.13 | 79.13 | 1,039,000 |
21 jun 2022 | 84.60 | 89.12 | 83.65 | 87.50 | 87.50 | 839,300 |
17 jun 2022 | 88.88 | 89.39 | 79.79 | 81.47 | 81.47 | 1,931,700 |
16 jun 2022 | 95.09 | 96.90 | 88.48 | 89.27 | 89.27 | 1,096,700 |
15 jun 2022 | 103.45 | 104.21 | 95.59 | 98.69 | 98.69 | 924,700 |
14 jun 2022 | 108.43 | 109.07 | 101.78 | 104.92 | 104.92 | 640,700 |
13 jun 2022 | 106.00 | 106.93 | 98.46 | 104.09 | 104.09 | 1,001,600 |
10 jun 2022 | 113.15 | 117.16 | 108.00 | 112.22 | 112.22 | 658,200 |
09 jun 2022 | 113.73 | 118.44 | 112.35 | 114.83 | 114.83 | 703,900 |
08 jun 2022 | 118.23 | 120.86 | 112.18 | 115.33 | 115.33 | 1,130,900 |
07 jun 2022 | 105.35 | 117.56 | 105.35 | 116.32 | 116.32 | 1,001,900 |
06 jun 2022 | 107.96 | 108.98 | 105.35 | 106.00 | 106.00 | 614,100 |
03 jun 2022 | 100.42 | 107.80 | 100.19 | 107.04 | 107.04 | 1,154,300 |
02 jun 2022 | 97.59 | 101.95 | 96.30 | 100.98 | 100.98 | 1,045,900 |
01 jun 2022 | 88.95 | 101.93 | 87.53 | 100.52 | 100.52 | 3,765,600 |
31 may 2022 | 87.19 | 90.44 | 81.57 | 84.17 | 84.17 | 1,383,100 |
27 may 2022 | 76.69 | 85.80 | 75.67 | 84.95 | 84.95 | 1,043,200 |
26 may 2022 | 71.77 | 76.91 | 71.34 | 76.52 | 76.52 | 710,900 |
25 may 2022 | 67.90 | 71.65 | 67.90 | 70.75 | 70.75 | 534,700 |
24 may 2022 | 67.09 | 68.45 | 64.73 | 67.01 | 67.01 | 423,900 |
23 may 2022 | 63.78 | 68.88 | 62.25 | 68.69 | 68.69 | 604,500 |
20 may 2022 | 63.93 | 64.71 | 61.06 | 62.75 | 62.75 | 370,900 |
19 may 2022 | 59.66 | 64.26 | 59.58 | 62.93 | 62.93 | 481,900 |
18 may 2022 | 63.59 | 64.09 | 59.40 | 61.07 | 61.07 | 556,500 |
17 may 2022 | 62.00 | 64.09 | 61.45 | 63.58 | 63.58 | 486,200 |
16 may 2022 | 59.14 | 62.30 | 58.85 | 60.54 | 60.54 | 614,500 |
13 may 2022 | 57.55 | 59.55 | 56.76 | 58.39 | 58.39 | 851,100 |
12 may 2022 | 56.56 | 57.56 | 54.09 | 55.99 | 55.99 | 838,900 |
11 may 2022 | 61.20 | 63.13 | 57.76 | 58.06 | 58.06 | 927,600 |
10 may 2022 | 60.72 | 62.25 | 55.96 | 60.24 | 60.24 | 837,500 |
09 may 2022 | 66.50 | 66.56 | 58.92 | 59.51 | 59.51 | 1,167,100 |
06 may 2022 | 69.49 | 71.34 | 67.92 | 69.34 | 69.34 | 806,700 |
05 may 2022 | 77.26 | 77.50 | 66.05 | 68.65 | 68.65 | 1,442,300 |
04 may 2022 | 76.31 | 78.48 | 72.30 | 78.00 | 78.00 | 836,700 |
03 may 2022 | 70.59 | 74.14 | 70.43 | 73.70 | 73.70 | 472,100 |
02 may 2022 | 69.45 | 71.03 | 66.47 | 70.32 | 70.32 | 799,300 |
29 abr 2022 | 75.22 | 76.40 | 70.57 | 71.21 | 71.21 | 464,600 |
28 abr 2022 | 73.79 | 76.05 | 69.92 | 75.11 | 75.11 | 606,700 |
27 abr 2022 | 73.01 | 74.25 | 71.04 | 73.30 | 73.30 | 405,800 |
26 abr 2022 | 74.50 | 77.77 | 72.66 | 72.99 | 72.99 | 728,400 |
25 abr 2022 | 71.61 | 75.53 | 68.18 | 74.17 | 74.17 | 949,400 |
22 abr 2022 | 79.75 | 81.18 | 74.21 | 74.99 | 74.99 | 903,000 |
21 abr 2022 | 87.14 | 88.88 | 80.15 | 80.57 | 80.57 | 867,500 |
20 abr 2022 | 81.56 | 86.50 | 79.65 | 85.67 | 85.67 | 731,900 |
19 abr 2022 | 83.22 | 83.75 | 80.00 | 80.54 | 80.54 | 622,400 |
18 abr 2022 | 84.79 | 88.97 | 83.11 | 84.03 | 84.03 | 972,600 |
14 abr 2022 | 83.97 | 85.87 | 82.52 | 83.82 | 83.82 | 588,000 |
13 abr 2022 | 82.62 | 85.67 | 80.97 | 84.11 | 84.11 | 749,600 |
12 abr 2022 | 81.45 | 84.58 | 80.20 | 80.59 | 80.59 | 685,500 |
11 abr 2022 | 81.59 | 81.59 | 77.60 | 79.08 | 79.08 | 638,900 |
08 abr 2022 | 83.12 | 85.08 | 82.59 | 83.15 | 83.15 | 531,000 |
07 abr 2022 | 82.39 | 85.57 | 79.15 | 83.46 | 83.46 | 890,800 |
06 abr 2022 | 82.40 | 83.01 | 77.02 | 78.48 | 78.48 | 660,400 |
05 abr 2022 | 85.08 | 86.19 | 81.05 | 81.12 | 81.12 | 581,100 |
04 abr 2022 | 85.60 | 87.99 | 82.56 | 84.56 | 84.56 | 698,700 |
01 abr 2022 | 78.92 | 84.56 | 78.70 | 84.46 | 84.46 | 610,700 |
31 mar 2022 | 81.88 | 84.32 | 78.69 | 79.14 | 79.14 | 730,000 |
30 mar 2022 | 83.75 | 87.09 | 82.45 | 83.17 | 83.17 | 813,300 |
29 mar 2022 | 76.00 | 82.44 | 74.11 | 82.42 | 82.42 | 1,001,200 |
28 mar 2022 | 77.96 | 79.25 | 75.58 | 79.18 | 79.18 | 850,600 |
25 mar 2022 | 74.33 | 80.69 | 73.52 | 80.66 | 80.66 | 1,279,600 |
24 mar 2022 | 75.00 | 76.89 | 73.84 | 74.63 | 74.63 | 873,000 |
23 mar 2022 | 74.61 | 77.63 | 73.87 | 74.79 | 74.79 | 982,100 |
22 mar 2022 | 74.52 | 74.66 | 71.15 | 72.35 | 72.35 | 600,500 |
21 mar 2022 | 74.60 | 76.45 | 72.78 | 74.71 | 74.71 | 831,900 |
18 mar 2022 | 72.39 | 73.67 | 71.35 | 73.24 | 73.24 | 1,003,300 |
17 mar 2022 | 68.97 | 72.75 | 68.78 | 72.33 | 72.33 | 706,800 |
16 mar 2022 | 68.65 | 69.21 | 64.33 | 66.70 | 66.70 | 929,100 |
15 mar 2022 | 64.91 | 69.19 | 63.24 | 68.29 | 68.29 | 1,015,800 |
*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. |