Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 9045,90 | 9082,80 | 9022,30 | 9060,20 | 9060,20 | 201.024.600 |
26 ene 2023 | 9002,60 | 9054,50 | 8995,30 | 9035,60 | 9035,60 | 304.449.100 |
25 ene 2023 | 8961,40 | 8968,30 | 8905,00 | 8957,50 | 8957,50 | 166.333.600 |
24 ene 2023 | 8955,80 | 8978,10 | 8906,00 | 8967,10 | 8967,10 | 123.864.400 |
23 ene 2023 | 8927,10 | 8976,50 | 8909,90 | 8944,10 | 8944,10 | 134.688.300 |
20 ene 2023 | 8828,90 | 8918,20 | 8828,90 | 8918,20 | 8918,20 | 188.973.800 |
19 ene 2023 | 8892,90 | 8894,40 | 8726,70 | 8793,10 | 8793,10 | 236.199.000 |
18 ene 2023 | 8909,50 | 8988,90 | 8909,50 | 8933,30 | 8933,30 | 202.920.700 |
17 ene 2023 | 8862,40 | 8916,80 | 8833,40 | 8890,40 | 8890,40 | 145.661.400 |
16 ene 2023 | 8896,80 | 8918,20 | 8847,10 | 8871,10 | 8871,10 | 125.051.900 |
13 ene 2023 | 8838,00 | 8918,40 | 8828,70 | 8881,70 | 8881,70 | 197.132.600 |
12 ene 2023 | 8737,80 | 8849,70 | 8735,20 | 8828,10 | 8828,10 | 203.505.800 |
11 ene 2023 | 8722,80 | 8762,90 | 8700,70 | 8726,30 | 8726,30 | 166.063.200 |
10 ene 2023 | 8668,40 | 8724,50 | 8666,70 | 8712,70 | 8712,70 | 147.719.000 |
09 ene 2023 | 8691,00 | 8721,60 | 8661,40 | 8694,90 | 8694,90 | 215.668.200 |
06 ene 2023 | 8608,50 | 8701,10 | 8589,20 | 8701,10 | 8701,10 | 162.161.400 |
05 ene 2023 | 8530,10 | 8618,90 | 8527,70 | 8607,60 | 8607,60 | 182.438.200 |
04 ene 2023 | 8442,10 | 8560,50 | 8442,10 | 8559,80 | 8559,80 | 206.752.400 |
03 ene 2023 | 8367,50 | 8454,30 | 8327,40 | 8397,40 | 8397,40 | 164.671.600 |
02 ene 2023 | 8297,90 | 8384,90 | 8283,70 | 8369,70 | 8369,70 | 92.193.500 |
30 dic 2022 | 8288,90 | 8290,40 | 8221,70 | 8229,10 | 8229,10 | 121.407.700 |
29 dic 2022 | 8238,10 | 8321,90 | 8208,70 | 8318,30 | 8318,30 | 117.198.300 |
28 dic 2022 | 8275,70 | 8319,40 | 8252,30 | 8258,50 | 8258,50 | 97.669.900 |
27 dic 2022 | 8307,90 | 8332,50 | 8266,80 | 8270,10 | 8270,10 | 91.612.000 |
23 dic 2022 | 8281,60 | 8313,70 | 8236,10 | 8269,10 | 8269,10 | 103.234.700 |
22 dic 2022 | 8308,40 | 8338,60 | 8257,60 | 8272,10 | 8272,10 | 122.263.100 |
21 dic 2022 | 8220,20 | 8312,20 | 8201,70 | 8302,30 | 8302,30 | 146.342.300 |
20 dic 2022 | 8086,70 | 8216,90 | 8059,50 | 8185,20 | 8185,20 | 181.953.600 |
19 dic 2022 | 8122,30 | 8180,30 | 8109,40 | 8136,80 | 8136,80 | 129.226.200 |
16 dic 2022 | 8189,20 | 8192,10 | 8079,80 | 8112,50 | 8112,50 | 387.741.300 |
15 dic 2022 | 8315,20 | 8332,40 | 8195,90 | 8218,80 | 8218,80 | 216.854.000 |
14 dic 2022 | 8323,10 | 8360,60 | 8297,90 | 8360,60 | 8360,60 | 160.329.800 |
13 dic 2022 | 8263,90 | 8415,70 | 8213,20 | 8327,70 | 8327,70 | 206.579.600 |
12 dic 2022 | 8260,60 | 8270,20 | 8222,50 | 8258,90 | 8258,90 | 116.655.000 |
09 dic 2022 | 8256,60 | 8293,70 | 8194,90 | 8289,20 | 8289,20 | 131.660.300 |
08 dic 2022 | 8307,90 | 8308,60 | 8225,20 | 8225,20 | 8225,20 | 118.774.300 |
07 dic 2022 | 8306,80 | 8344,00 | 8279,80 | 8290,50 | 8290,50 | 129.308.700 |
06 dic 2022 | 8333,20 | 8355,90 | 8296,40 | 8331,90 | 8331,90 | 123.949.400 |
05 dic 2022 | 8373,30 | 8395,70 | 8358,80 | 8370,10 | 8370,10 | 103.858.400 |
02 dic 2022 | 8390,00 | 8414,10 | 8342,30 | 8382,60 | 8382,60 | 146.276.600 |
01 dic 2022 | 8423,10 | 8469,00 | 8381,80 | 8407,90 | 8407,90 | 209.724.800 |
30 nov 2022 | 8350,60 | 8364,60 | 8304,40 | 8363,20 | 8363,20 | 325.057.800 |
29 nov 2022 | 8347,30 | 8354,50 | 8282,80 | 8322,10 | 8322,10 | 145.888.800 |
28 nov 2022 | 8375,60 | 8396,40 | 8316,70 | 8323,20 | 8323,20 | 125.888.100 |
25 nov 2022 | 8391,20 | 8425,50 | 8378,20 | 8416,60 | 8416,60 | 135.912.400 |
24 nov 2022 | 8341,30 | 8412,50 | 8339,20 | 8388,10 | 8388,10 | 137.787.400 |
23 nov 2022 | 8337,80 | 8344,00 | 8288,40 | 8331,20 | 8331,20 | 154.543.800 |
22 nov 2022 | 8203,50 | 8345,60 | 8200,30 | 8325,00 | 8325,00 | 215.622.700 |
21 nov 2022 | 8100,50 | 8198,50 | 8100,50 | 8188,40 | 8188,40 | 155.115.500 |
18 nov 2022 | 8107,00 | 8127,80 | 8048,50 | 8127,80 | 8127,80 | 178.686.400 |
17 nov 2022 | 8105,10 | 8123,20 | 7986,10 | 8040,70 | 8040,70 | 139.502.400 |
16 nov 2022 | 8175,10 | 8188,70 | 8075,00 | 8101,40 | 8101,40 | 163.754.600 |
15 nov 2022 | 8161,00 | 8192,10 | 8117,30 | 8188,40 | 8188,40 | 182.285.400 |
14 nov 2022 | 8123,20 | 8210,80 | 8110,40 | 8166,50 | 8166,50 | 142.671.600 |
11 nov 2022 | 8178,70 | 8178,70 | 8073,80 | 8133,20 | 8133,20 | 217.995.500 |
10 nov 2022 | 8004,00 | 8176,00 | 7975,10 | 8133,20 | 8133,20 | 256.116.900 |
09 nov 2022 | 7983,40 | 8061,60 | 7968,10 | 8040,40 | 8040,40 | 161.112.100 |
08 nov 2022 | 7942,30 | 8005,80 | 7922,00 | 7998,90 | 7998,90 | 120.200.600 |
07 nov 2022 | 7910,50 | 7990,00 | 7893,20 | 7962,30 | 7962,30 | 138.355.500 |
04 nov 2022 | 7908,50 | 8006,00 | 7830,60 | 7942,70 | 7942,70 | 197.127.100 |
03 nov 2022 | 7897,50 | 7897,50 | 7798,40 | 7868,90 | 7868,90 | 140.561.300 |
02 nov 2022 | 8017,80 | 8018,20 | 7960,60 | 7968,60 | 7968,60 | 144.925.900 |
01 nov 2022 | 8011,80 | 8073,90 | 7971,80 | 7999,00 | 7999,00 | 146.532.300 |
31 oct 2022 | 7913,60 | 7958,10 | 7871,70 | 7956,50 | 7956,50 | 164.827.400 |
28 oct 2022 | 7859,60 | 7916,50 | 7832,60 | 7916,50 | 7916,50 | 185.925.600 |
27 oct 2022 | 7846,90 | 7944,30 | 7798,90 | 7921,10 | 7921,10 | 202.336.800 |
26 oct 2022 | 7826,40 | 7877,90 | 7756,60 | 7870,60 | 7870,60 | 186.582.400 |
25 oct 2022 | 7716,50 | 7803,60 | 7675,20 | 7794,90 | 7794,90 | 149.338.200 |
24 oct 2022 | 7612,20 | 7739,60 | 7570,00 | 7680,50 | 7680,50 | 169.749.600 |
21 oct 2022 | 7586,40 | 7592,60 | 7449,60 | 7545,60 | 7545,60 | 245.063.000 |
20 oct 2022 | 7584,70 | 7660,70 | 7552,10 | 7644,40 | 7644,40 | 178.416.300 |
19 oct 2022 | 7630,40 | 7642,60 | 7530,50 | 7583,60 | 7583,60 | 131.870.500 |
18 oct 2022 | 7613,00 | 7692,30 | 7594,60 | 7611,30 | 7611,30 | 149.752.400 |
17 oct 2022 | 7416,10 | 7589,10 | 7413,40 | 7557,10 | 7557,10 | 166.450.500 |
14 oct 2022 | 7467,90 | 7503,40 | 7371,60 | 7382,50 | 7382,50 | 187.967.900 |
13 oct 2022 | 7234,10 | 7385,30 | 7189,60 | 7348,80 | 7348,80 | 195.470.900 |
12 oct 2022 | 7356,30 | 7359,70 | 7239,00 | 7261,10 | 7261,10 | 135.442.500 |
11 oct 2022 | 7369,30 | 7410,30 | 7315,50 | 7355,90 | 7355,90 | 130.873.100 |
10 oct 2022 | 7389,50 | 7441,40 | 7372,90 | 7413,50 | 7413,50 | 114.404.200 |
07 oct 2022 | 7463,90 | 7517,50 | 7412,50 | 7436,90 | 7436,90 | 132.997.300 |
06 oct 2022 | 7597,30 | 7638,80 | 7482,10 | 7511,10 | 7511,10 | 118.066.500 |
05 oct 2022 | 7655,60 | 7678,40 | 7537,90 | 7579,90 | 7579,90 | 130.259.400 |
04 oct 2022 | 7548,50 | 7699,90 | 7529,20 | 7696,60 | 7696,60 | 199.972.900 |
03 oct 2022 | 7327,50 | 7472,90 | 7288,50 | 7462,00 | 7462,00 | 155.766.200 |
30 sept 2022 | 7345,60 | 7395,10 | 7318,50 | 7366,80 | 7366,80 | 186.033.300 |
29 sept 2022 | 7407,40 | 7416,90 | 7242,20 | 7300,10 | 7300,10 | 185.712.500 |
28 sept 2022 | 7380,70 | 7448,40 | 7273,00 | 7442,20 | 7442,20 | 217.516.300 |
27 sept 2022 | 7564,30 | 7587,60 | 7436,10 | 7445,70 | 7445,70 | 199.705.600 |
26 sept 2022 | 7534,20 | 7589,20 | 7473,50 | 7508,50 | 7508,50 | 190.143.900 |
23 sept 2022 | 7770,80 | 7770,80 | 7527,50 | 7583,50 | 7583,50 | 215.665.900 |
22 sept 2022 | 7776,30 | 7897,10 | 7753,60 | 7774,70 | 7774,70 | 182.956.600 |
21 sept 2022 | 7803,40 | 7896,70 | 7790,50 | 7872,20 | 7872,20 | 157.194.700 |
20 sept 2022 | 8020,80 | 8064,10 | 7873,10 | 7873,10 | 7873,10 | 157.288.100 |
19 sept 2022 | 7957,80 | 8023,40 | 7911,00 | 7993,20 | 7993,20 | 110.506.300 |
16 sept 2022 | 7994,40 | 8039,20 | 7962,20 | 7984,70 | 7984,70 | 329.447.100 |
15 sept 2022 | 8051,90 | 8125,40 | 8024,20 | 8085,50 | 8085,50 | 229.942.400 |
14 sept 2022 | 8070,30 | 8124,50 | 8024,00 | 8055,60 | 8055,60 | 160.072.500 |
13 sept 2022 | 8229,00 | 8235,80 | 8054,70 | 8064,00 | 8064,00 | 192.028.100 |
12 sept 2022 | 8087,80 | 8212,60 | 8077,40 | 8194,30 | 8194,30 | 173.424.800 |
09 sept 2022 | 7920,50 | 8063,80 | 7918,60 | 8033,10 | 8033,10 | 189.938.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |