Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 ago 2022 | - | - | - | - | - | - |
15 ago 2022 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
12 ago 2022 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
11 ago 2022 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
10 ago 2022 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
09 ago 2022 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
08 ago 2022 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
05 ago 2022 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
04 ago 2022 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
03 ago 2022 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
02 ago 2022 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
01 ago 2022 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
29 jul 2022 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
28 jul 2022 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
27 jul 2022 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
26 jul 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
25 jul 2022 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
22 jul 2022 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
21 jul 2022 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
20 jul 2022 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
19 jul 2022 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
18 jul 2022 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
15 jul 2022 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
14 jul 2022 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
13 jul 2022 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
12 jul 2022 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
11 jul 2022 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
08 jul 2022 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
07 jul 2022 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
06 jul 2022 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
05 jul 2022 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
01 jul 2022 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
30 jun 2022 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
29 jun 2022 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
28 jun 2022 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
27 jun 2022 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
24 jun 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
23 jun 2022 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
22 jun 2022 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
21 jun 2022 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
17 jun 2022 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
16 jun 2022 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
15 jun 2022 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
14 jun 2022 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
13 jun 2022 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
10 jun 2022 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
09 jun 2022 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
08 jun 2022 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
07 jun 2022 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
06 jun 2022 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
03 jun 2022 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
02 jun 2022 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
01 jun 2022 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
31 may 2022 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
27 may 2022 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
26 may 2022 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
25 may 2022 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
24 may 2022 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
23 may 2022 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
20 may 2022 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
19 may 2022 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
18 may 2022 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
17 may 2022 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
16 may 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
13 may 2022 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
12 may 2022 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
11 may 2022 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
10 may 2022 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
09 may 2022 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
06 may 2022 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
05 may 2022 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
04 may 2022 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
03 may 2022 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
02 may 2022 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
29 abr 2022 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
28 abr 2022 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
27 abr 2022 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
26 abr 2022 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
25 abr 2022 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
22 abr 2022 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
21 abr 2022 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
20 abr 2022 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
19 abr 2022 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
18 abr 2022 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
14 abr 2022 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
13 abr 2022 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
12 abr 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
11 abr 2022 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
08 abr 2022 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
07 abr 2022 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
06 abr 2022 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
05 abr 2022 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
04 abr 2022 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
01 abr 2022 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
31 mar 2022 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
30 mar 2022 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
29 mar 2022 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
28 mar 2022 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
25 mar 2022 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
24 mar 2022 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
*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. |