Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2022 | 16.54 | 17.08 | 16.26 | 16.97 | 16.97 | 17,383,900 |
16 may 2022 | 16.23 | 16.59 | 16.05 | 16.09 | 16.09 | 17,024,400 |
13 may 2022 | 15.05 | 16.41 | 15.02 | 16.22 | 16.22 | 27,085,000 |
12 may 2022 | 15.03 | 15.58 | 14.30 | 14.77 | 14.77 | 31,179,200 |
11 may 2022 | 16.11 | 16.89 | 15.37 | 15.42 | 15.42 | 24,475,200 |
10 may 2022 | 17.30 | 17.53 | 15.75 | 16.21 | 16.21 | 25,063,800 |
09 may 2022 | 17.88 | 17.89 | 15.91 | 15.95 | 15.95 | 28,288,100 |
06 may 2022 | 18.84 | 18.89 | 17.85 | 18.27 | 18.27 | 18,948,400 |
05 may 2022 | 19.94 | 20.32 | 18.69 | 18.96 | 18.96 | 20,426,700 |
04 may 2022 | 20.00 | 20.39 | 19.10 | 20.37 | 20.37 | 17,776,500 |
03 may 2022 | 19.95 | 20.30 | 19.45 | 20.03 | 20.03 | 18,322,700 |
02 may 2022 | 20.00 | 20.23 | 19.17 | 19.86 | 19.86 | 18,821,600 |
29 abr 2022 | 20.65 | 21.05 | 19.96 | 20.03 | 20.03 | 11,918,800 |
28 abr 2022 | 20.20 | 20.77 | 19.70 | 20.62 | 20.62 | 14,133,000 |
27 abr 2022 | 19.65 | 20.28 | 19.47 | 19.91 | 19.91 | 16,996,200 |
26 abr 2022 | 21.05 | 21.13 | 19.78 | 19.82 | 19.82 | 20,188,000 |
25 abr 2022 | 20.87 | 21.27 | 20.43 | 21.24 | 21.24 | 15,786,200 |
22 abr 2022 | 21.86 | 22.01 | 21.02 | 21.13 | 21.13 | 14,578,100 |
21 abr 2022 | 22.96 | 23.11 | 21.68 | 21.84 | 21.84 | 21,912,000 |
20 abr 2022 | 22.30 | 22.62 | 21.93 | 22.02 | 22.02 | 12,739,900 |
19 abr 2022 | 21.39 | 22.40 | 21.32 | 22.18 | 22.18 | 16,309,900 |
18 abr 2022 | 21.40 | 21.69 | 21.05 | 21.21 | 21.21 | 10,501,800 |
14 abr 2022 | 21.64 | 22.14 | 21.52 | 21.64 | 21.64 | 12,774,700 |
13 abr 2022 | 20.61 | 21.56 | 20.61 | 21.45 | 21.45 | 16,672,700 |
12 abr 2022 | 20.36 | 20.78 | 20.09 | 20.20 | 20.20 | 14,620,900 |
11 abr 2022 | 19.65 | 20.59 | 19.46 | 20.26 | 20.26 | 13,861,300 |
08 abr 2022 | 20.20 | 20.42 | 19.64 | 19.94 | 19.94 | 15,336,000 |
07 abr 2022 | 20.58 | 20.68 | 19.51 | 20.33 | 20.33 | 21,030,400 |
06 abr 2022 | 21.65 | 21.68 | 20.40 | 20.68 | 20.68 | 27,149,300 |
05 abr 2022 | 22.83 | 23.43 | 21.95 | 22.19 | 22.19 | 28,781,500 |
04 abr 2022 | 21.80 | 22.07 | 21.52 | 21.97 | 21.97 | 12,151,600 |
01 abr 2022 | 21.96 | 22.10 | 21.48 | 21.82 | 21.82 | 13,642,000 |
31 mar 2022 | 21.38 | 22.21 | 21.27 | 21.88 | 21.88 | 20,881,700 |
30 mar 2022 | 21.11 | 21.45 | 20.91 | 21.22 | 21.22 | 13,073,400 |
29 mar 2022 | 21.24 | 21.47 | 20.88 | 21.18 | 21.18 | 18,392,700 |
28 mar 2022 | 19.94 | 20.55 | 19.94 | 20.54 | 20.54 | 18,492,100 |
25 mar 2022 | 19.70 | 20.22 | 19.64 | 19.86 | 19.86 | 19,502,800 |
24 mar 2022 | 19.49 | 19.76 | 19.02 | 19.75 | 19.75 | 14,237,000 |
23 mar 2022 | 19.69 | 19.95 | 19.37 | 19.40 | 19.40 | 14,109,100 |
22 mar 2022 | 19.70 | 20.21 | 19.48 | 19.91 | 19.91 | 19,404,400 |
21 mar 2022 | 19.53 | 19.83 | 19.17 | 19.63 | 19.63 | 21,808,500 |
18 mar 2022 | 19.40 | 20.15 | 19.20 | 19.90 | 19.90 | 31,726,400 |
17 mar 2022 | 18.88 | 19.73 | 18.76 | 19.69 | 19.69 | 23,871,100 |
16 mar 2022 | 18.51 | 19.42 | 18.26 | 19.32 | 19.32 | 29,394,000 |
15 mar 2022 | 17.37 | 18.32 | 17.36 | 18.25 | 18.25 | 23,557,800 |
14 mar 2022 | 17.49 | 17.90 | 16.79 | 17.06 | 17.06 | 22,425,000 |
11 mar 2022 | 18.10 | 18.27 | 17.46 | 17.49 | 17.49 | 17,589,200 |
10 mar 2022 | 16.90 | 18.19 | 16.78 | 17.80 | 17.80 | 24,584,000 |
09 mar 2022 | 16.89 | 17.76 | 16.60 | 17.31 | 17.31 | 30,921,500 |
08 mar 2022 | 15.43 | 16.70 | 14.90 | 15.96 | 15.96 | 37,827,400 |
07 mar 2022 | 17.17 | 17.38 | 15.36 | 15.38 | 15.38 | 39,304,900 |
04 mar 2022 | 18.15 | 18.42 | 17.17 | 17.39 | 17.39 | 31,316,600 |
03 mar 2022 | 19.36 | 19.69 | 18.18 | 18.56 | 18.56 | 27,768,300 |
02 mar 2022 | 18.75 | 19.40 | 18.55 | 19.06 | 19.06 | 24,528,900 |
01 mar 2022 | 19.19 | 19.25 | 18.22 | 18.48 | 18.48 | 30,581,700 |
28 feb 2022 | 19.27 | 19.86 | 18.57 | 19.49 | 19.49 | 25,338,100 |
25 feb 2022 | 19.53 | 20.06 | 18.81 | 19.65 | 19.65 | 24,223,600 |
24 feb 2022 | 17.53 | 19.42 | 17.31 | 19.37 | 19.37 | 41,221,200 |
23 feb 2022 | 20.80 | 20.90 | 19.25 | 19.29 | 19.29 | 25,647,800 |
22 feb 2022 | 20.60 | 21.32 | 20.14 | 20.36 | 20.36 | 23,438,300 |
18 feb 2022 | 21.62 | 22.02 | 20.95 | 21.20 | 21.20 | 21,514,500 |
17 feb 2022 | 22.36 | 22.59 | 21.50 | 21.77 | 21.77 | 20,797,400 |
16 feb 2022 | 22.36 | 23.19 | 22.23 | 22.75 | 22.75 | 19,524,100 |
15 feb 2022 | 21.90 | 22.57 | 21.68 | 22.55 | 22.55 | 20,260,400 |
14 feb 2022 | 21.56 | 22.20 | 20.91 | 21.09 | 21.09 | 23,969,000 |
11 feb 2022 | 22.57 | 23.00 | 21.32 | 21.44 | 21.44 | 31,136,800 |
10 feb 2022 | 22.74 | 23.67 | 22.38 | 22.63 | 22.63 | 40,901,900 |
09 feb 2022 | 23.08 | 23.90 | 22.97 | 23.72 | 23.72 | 23,368,300 |
08 feb 2022 | 22.53 | 22.84 | 21.66 | 22.75 | 22.75 | 25,060,900 |
07 feb 2022 | 20.41 | 22.18 | 20.41 | 21.95 | 21.95 | 22,158,800 |
04 feb 2022 | 20.22 | 20.51 | 19.81 | 20.25 | 20.25 | 16,721,700 |
03 feb 2022 | 21.02 | 21.31 | 20.48 | 20.49 | 20.49 | 14,938,100 |
02 feb 2022 | 21.42 | 21.89 | 20.98 | 21.31 | 21.31 | 16,291,900 |
01 feb 2022 | 20.92 | 22.05 | 20.80 | 21.61 | 21.61 | 21,910,500 |
31 ene 2022 | 19.55 | 20.92 | 19.14 | 20.83 | 20.83 | 21,121,200 |
28 ene 2022 | 19.82 | 20.01 | 18.88 | 19.56 | 19.56 | 25,874,300 |
27 ene 2022 | 21.13 | 21.43 | 19.67 | 19.85 | 19.85 | 22,357,700 |
26 ene 2022 | 21.09 | 21.83 | 20.69 | 20.93 | 20.93 | 22,823,100 |
25 ene 2022 | 19.46 | 20.90 | 19.34 | 20.65 | 20.65 | 23,368,400 |
24 ene 2022 | 19.39 | 20.03 | 18.31 | 19.97 | 19.97 | 30,452,900 |
21 ene 2022 | 20.89 | 20.89 | 19.90 | 20.06 | 20.06 | 23,127,500 |
20 ene 2022 | 21.49 | 22.29 | 20.96 | 21.03 | 21.03 | 15,432,300 |
19 ene 2022 | 21.86 | 21.94 | 21.32 | 21.38 | 21.38 | 17,183,900 |
18 ene 2022 | 22.63 | 22.89 | 21.85 | 21.94 | 21.94 | 17,309,100 |
14 ene 2022 | 22.83 | 23.10 | 22.31 | 22.96 | 22.96 | 19,267,700 |
13 ene 2022 | 22.47 | 23.74 | 22.33 | 23.11 | 23.11 | 25,294,500 |
12 ene 2022 | 22.06 | 22.35 | 21.72 | 22.22 | 22.22 | 15,847,900 |
11 ene 2022 | 21.59 | 22.34 | 21.25 | 22.00 | 22.00 | 15,729,800 |
10 ene 2022 | 22.44 | 22.44 | 21.19 | 21.71 | 21.71 | 16,947,700 |
07 ene 2022 | 21.70 | 22.79 | 21.51 | 22.20 | 22.20 | 22,033,900 |
06 ene 2022 | 21.81 | 22.41 | 21.32 | 21.34 | 21.34 | 17,049,100 |
05 ene 2022 | 22.69 | 22.81 | 21.45 | 21.66 | 21.66 | 16,547,300 |
04 ene 2022 | 22.52 | 22.86 | 22.11 | 22.47 | 22.47 | 21,130,800 |
03 ene 2022 | 20.98 | 22.46 | 20.84 | 22.18 | 22.18 | 23,068,500 |
31 dic 2021 | 20.87 | 21.19 | 20.40 | 20.74 | 20.74 | 20,842,700 |
30 dic 2021 | 21.42 | 22.41 | 20.86 | 21.02 | 21.02 | 27,699,300 |
29 dic 2021 | 21.66 | 21.96 | 21.26 | 21.58 | 21.58 | 13,256,700 |
28 dic 2021 | 21.73 | 22.75 | 21.56 | 21.91 | 21.91 | 18,303,200 |
27 dic 2021 | 21.80 | 22.32 | 21.49 | 22.14 | 22.14 | 15,874,000 |
23 dic 2021 | 23.05 | 23.38 | 22.34 | 22.72 | 22.72 | 17,668,700 |
*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. |