Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 144,00 | 150,11 | 143,60 | 147,57 | 147,57 | 7969 |
01 jun 2023 | 141,77 | 143,50 | 141,30 | 141,40 | 141,40 | 12.355 |
31 may 2023 | 145,10 | 146,25 | 138,80 | 141,05 | 141,05 | 12.319 |
30 may 2023 | 147,73 | 148,20 | 146,15 | 147,30 | 147,30 | 8417 |
26 may 2023 | 146,63 | 147,50 | 145,70 | 146,45 | 146,45 | 31.430 |
25 may 2023 | 148,52 | 148,80 | 146,00 | 147,73 | 147,73 | 3287 |
24 may 2023 | 151,35 | 151,55 | 147,10 | 148,25 | 148,25 | 3204 |
23 may 2023 | 151,10 | 151,80 | 148,95 | 151,10 | 151,10 | 3381 |
22 may 2023 | 149,52 | 152,15 | 149,30 | 149,20 | 149,20 | 4207 |
19 may 2023 | 149,73 | 151,20 | 148,65 | 150,30 | 150,30 | 3558 |
18 may 2023 | 146,77 | 149,95 | 146,60 | 149,35 | 149,35 | 10.946 |
17 may 2023 | 144,10 | 146,60 | 143,50 | 145,45 | 145,45 | 9581 |
16 may 2023 | 146,10 | 146,30 | 143,75 | 145,77 | 145,77 | 6836 |
15 may 2023 | 149,00 | 149,35 | 146,05 | 146,93 | 146,93 | 12.233 |
15 may 2023 | 8.7 Dividendo | |||||
12 may 2023 | 150,20 | 150,65 | 147,30 | 148,30 | 139,60 | 36.154 |
11 may 2023 | 148,35 | 151,40 | 146,59 | 151,05 | 142,19 | 13.933 |
11 may 2023 | 8.7 Dividendo | |||||
10 may 2023 | 154,45 | 156,10 | 153,65 | 155,30 | 138,00 | 9173 |
09 may 2023 | 155,73 | 156,30 | 153,10 | 155,00 | 137,73 | 8274 |
05 may 2023 | 151,45 | 154,20 | 125,52 | 151,73 | 134,82 | 568.252 |
04 may 2023 | 152,00 | 152,15 | 149,50 | 151,30 | 134,45 | 8740 |
03 may 2023 | 149,77 | 152,05 | 148,75 | 149,63 | 132,96 | 9935 |
02 may 2023 | 151,93 | 154,35 | 150,60 | 153,40 | 136,31 | 58.474 |
28 abr 2023 | 150,25 | 151,95 | 147,40 | 151,57 | 134,69 | 49.578 |
27 abr 2023 | 148,52 | 150,55 | 148,10 | 149,25 | 132,62 | 5105 |
26 abr 2023 | 148,88 | 149,20 | 147,70 | 148,52 | 131,98 | 6957 |
25 abr 2023 | 150,57 | 150,75 | 148,35 | 149,30 | 132,67 | 7990 |
24 abr 2023 | 150,77 | 152,45 | 150,80 | 151,20 | 134,36 | 2638 |
21 abr 2023 | 152,15 | 152,45 | 148,85 | 149,25 | 132,62 | 4534 |
20 abr 2023 | 153,63 | 153,90 | 150,20 | 152,82 | 135,80 | 7968 |
19 abr 2023 | 154,10 | 154,60 | 151,75 | 153,00 | 135,96 | 6560 |
18 abr 2023 | 156,20 | 156,75 | 153,85 | 155,20 | 137,91 | 6102 |
17 abr 2023 | 157,82 | 159,00 | 155,80 | 157,25 | 139,73 | 10.090 |
14 abr 2023 | 155,40 | 157,65 | 155,25 | 155,93 | 138,56 | 5230 |
13 abr 2023 | 154,10 | 155,35 | 153,15 | 153,63 | 136,51 | 4711 |
12 abr 2023 | 154,77 | 156,60 | 154,05 | 156,15 | 138,76 | 5649 |
11 abr 2023 | 156,20 | 157,30 | 154,80 | 156,00 | 138,62 | 4136 |
06 abr 2023 | 153,40 | 154,45 | 151,95 | 154,00 | 136,84 | 6581 |
05 abr 2023 | 155,30 | 157,20 | 154,20 | 156,05 | 138,67 | 6853 |
04 abr 2023 | 159,30 | 160,15 | 156,00 | 156,73 | 139,27 | 21.643 |
03 abr 2023 | 159,20 | 159,10 | 157,10 | 158,68 | 141,00 | 8380 |
31 mar 2023 | 159,10 | 159,50 | 156,70 | 158,10 | 140,49 | 5812 |
30 mar 2023 | 154,25 | 158,50 | 153,85 | 157,45 | 139,91 | 10.606 |
29 mar 2023 | 152,73 | 153,80 | 151,60 | 153,63 | 136,51 | 12.563 |
28 mar 2023 | 154,25 | 154,60 | 151,20 | 151,57 | 134,69 | 6936 |
27 mar 2023 | 151,88 | 152,95 | 150,30 | 151,68 | 134,78 | 8965 |
24 mar 2023 | 152,30 | 152,60 | 147,90 | 148,77 | 132,20 | 11.335 |
23 mar 2023 | 156,00 | 158,20 | 154,55 | 156,00 | 138,62 | 10.713 |
22 mar 2023 | 157,35 | 159,75 | 155,70 | 158,00 | 140,40 | 4038 |
21 mar 2023 | 154,35 | 157,80 | 154,15 | 156,25 | 138,84 | 8752 |
20 mar 2023 | 152,52 | 154,30 | 149,65 | 152,25 | 135,29 | 10.960 |
17 mar 2023 | 159,30 | 159,75 | 152,70 | 155,45 | 138,13 | 53.857 |
16 mar 2023 | 165,57 | 165,60 | 157,00 | 159,05 | 141,33 | 9608 |
15 mar 2023 | 169,68 | 170,70 | 160,40 | 163,57 | 145,35 | 15.474 |
14 mar 2023 | 169,15 | 170,50 | 166,15 | 167,77 | 149,09 | 9503 |
13 mar 2023 | 174,57 | 174,70 | 167,75 | 169,57 | 150,68 | 7024 |
10 mar 2023 | 174,10 | 175,05 | 172,35 | 172,45 | 153,24 | 8696 |
09 mar 2023 | 179,00 | 180,45 | 176,90 | 178,88 | 158,95 | 3699 |
08 mar 2023 | 178,73 | 181,40 | 178,55 | 180,52 | 160,41 | 9567 |
07 mar 2023 | 179,57 | 182,85 | 178,70 | 178,88 | 158,95 | 7015 |
06 mar 2023 | 180,52 | 184,50 | 177,10 | 178,40 | 158,53 | 15.026 |
03 mar 2023 | 164,88 | 182,70 | 163,55 | 181,10 | 160,93 | 38.529 |
02 mar 2023 | 166,05 | 166,80 | 164,55 | 166,00 | 147,51 | 3287 |
01 mar 2023 | 169,20 | 169,80 | 166,15 | 166,30 | 147,77 | 4995 |
28 feb 2023 | 163,93 | 170,55 | 161,53 | 170,57 | 151,57 | 6973 |
27 feb 2023 | 163,40 | 166,35 | 163,35 | 163,88 | 145,62 | 2368 |
24 feb 2023 | 169,30 | 169,50 | 163,10 | 163,15 | 144,98 | 4313 |
23 feb 2023 | 166,88 | 169,35 | 166,70 | 168,35 | 149,60 | 3721 |
22 feb 2023 | 164,77 | 167,30 | 163,00 | 164,30 | 146,00 | 5422 |
21 feb 2023 | 167,35 | 167,65 | 164,55 | 165,30 | 146,89 | 3788 |
20 feb 2023 | 168,82 | 169,30 | 167,35 | 168,52 | 149,75 | 3917 |
17 feb 2023 | 167,15 | 168,25 | 166,30 | 166,77 | 148,20 | 4636 |
16 feb 2023 | 167,82 | 170,20 | 167,35 | 169,68 | 150,77 | 4589 |
15 feb 2023 | 168,30 | 169,60 | 166,65 | 167,82 | 149,13 | 16.981 |
14 feb 2023 | 164,20 | 168,30 | 163,70 | 167,00 | 148,40 | 7903 |
13 feb 2023 | 164,73 | 165,30 | 163,60 | 164,30 | 146,00 | 3936 |
10 feb 2023 | 165,57 | 165,95 | 163,45 | 164,05 | 145,77 | 4532 |
09 feb 2023 | 165,15 | 167,35 | 164,90 | 166,52 | 147,97 | 10.481 |
08 feb 2023 | 165,00 | 165,75 | 161,45 | 164,82 | 146,46 | 6570 |
07 feb 2023 | 165,82 | 167,40 | 164,75 | 166,73 | 148,15 | 3953 |
06 feb 2023 | 168,57 | 168,50 | 164,30 | 166,73 | 148,15 | 29.570 |
03 feb 2023 | 168,15 | 169,00 | 166,20 | 167,52 | 148,86 | 5430 |
02 feb 2023 | 163,52 | 169,30 | 163,40 | 166,77 | 148,20 | 6155 |
01 feb 2023 | 160,88 | 162,87 | 160,65 | 160,93 | 143,00 | 4443 |
31 ene 2023 | 158,20 | 160,80 | 158,05 | 160,15 | 142,31 | 29.514 |
30 ene 2023 | 160,52 | 161,95 | 158,35 | 159,63 | 141,84 | 22.896 |
27 ene 2023 | 160,35 | 163,15 | 159,25 | 160,10 | 142,27 | 48.275 |
26 ene 2023 | 158,15 | 161,20 | 158,00 | 158,30 | 140,67 | 2944 |
25 ene 2023 | 158,77 | 160,85 | 157,85 | 159,93 | 142,11 | 2979 |
24 ene 2023 | 161,30 | 161,40 | 158,15 | 158,68 | 141,00 | 4575 |
23 ene 2023 | 160,20 | 161,15 | 159,10 | 159,68 | 141,89 | 86.049 |
20 ene 2023 | 158,15 | 158,60 | 156,25 | 156,63 | 139,18 | 4135 |
19 ene 2023 | 159,73 | 160,60 | 157,50 | 158,00 | 140,40 | 5555 |
18 ene 2023 | 163,10 | 164,25 | 161,10 | 162,57 | 144,46 | 6958 |
17 ene 2023 | 162,35 | 164,10 | 160,20 | 164,25 | 145,95 | 5649 |
16 ene 2023 | 161,35 | 162,10 | 160,05 | 161,35 | 143,38 | 3636 |
13 ene 2023 | 164,77 | 165,10 | 159,75 | 160,45 | 142,58 | 29.318 |
12 ene 2023 | 163,30 | 165,55 | 163,20 | 163,68 | 145,44 | 6952 |
11 ene 2023 | 160,00 | 163,00 | 159,75 | 161,20 | 143,24 | 6245 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |