Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 119,50 | 119,70 | 115,39 | 116,92 | 116,92 | 4.290.900 |
23 mar 2023 | 122,51 | 124,66 | 118,33 | 120,30 | 120,30 | 4.028.500 |
22 mar 2023 | 123,89 | 125,43 | 121,00 | 121,17 | 121,17 | 3.971.100 |
21 mar 2023 | 120,00 | 124,43 | 119,85 | 123,69 | 123,69 | 5.374.400 |
20 mar 2023 | 118,06 | 119,02 | 116,63 | 118,40 | 118,40 | 3.997.700 |
17 mar 2023 | 119,71 | 119,96 | 116,55 | 118,15 | 118,15 | 5.511.000 |
16 mar 2023 | 113,95 | 120,06 | 113,51 | 119,99 | 119,99 | 7.691.900 |
15 mar 2023 | 113,86 | 114,32 | 111,51 | 113,58 | 113,58 | 6.305.100 |
14 mar 2023 | 118,94 | 119,10 | 114,91 | 116,36 | 116,36 | 5.416.400 |
13 mar 2023 | 115,72 | 117,90 | 113,66 | 115,96 | 115,96 | 5.282.000 |
10 mar 2023 | 119,74 | 121,44 | 115,85 | 118,30 | 118,30 | 5.251.900 |
09 mar 2023 | 125,06 | 125,20 | 119,71 | 119,84 | 119,84 | 6.147.700 |
08 mar 2023 | 126,90 | 127,66 | 124,74 | 125,00 | 125,00 | 3.290.800 |
07 mar 2023 | 125,74 | 130,85 | 125,50 | 126,94 | 126,94 | 5.590.800 |
06 mar 2023 | 126,36 | 129,44 | 125,28 | 126,33 | 126,33 | 5.292.500 |
03 mar 2023 | 123,18 | 125,87 | 122,70 | 125,73 | 125,73 | 5.495.000 |
02 mar 2023 | 119,67 | 123,26 | 119,36 | 122,38 | 122,38 | 4.087.300 |
01 mar 2023 | 122,38 | 123,30 | 120,39 | 120,83 | 120,83 | 4.645.000 |
28 feb 2023 | 125,11 | 126,38 | 123,03 | 123,28 | 123,28 | 7.317.100 |
27 feb 2023 | 123,95 | 125,06 | 122,73 | 123,53 | 123,53 | 5.011.400 |
24 feb 2023 | 123,04 | 124,85 | 120,19 | 122,78 | 122,78 | 5.119.800 |
23 feb 2023 | 128,21 | 128,85 | 121,92 | 125,52 | 125,52 | 7.013.500 |
22 feb 2023 | 128,14 | 128,88 | 124,55 | 127,21 | 127,21 | 5.759.000 |
21 feb 2023 | 129,77 | 132,85 | 128,15 | 128,78 | 128,78 | 6.618.700 |
17 feb 2023 | 137,43 | 138,40 | 130,73 | 131,60 | 131,60 | 11.386.700 |
16 feb 2023 | 135,65 | 144,63 | 134,73 | 139,42 | 139,42 | 18.705.800 |
15 feb 2023 | 130,00 | 138,75 | 129,85 | 137,01 | 137,01 | 32.481.900 |
14 feb 2023 | 116,29 | 121,32 | 115,20 | 120,87 | 120,87 | 17.145.000 |
13 feb 2023 | 110,00 | 116,90 | 109,81 | 116,42 | 116,42 | 7.657.200 |
10 feb 2023 | 112,25 | 113,36 | 106,54 | 108,87 | 108,87 | 6.463.500 |
09 feb 2023 | 118,00 | 119,28 | 114,52 | 114,94 | 114,94 | 4.508.700 |
08 feb 2023 | 119,39 | 119,81 | 115,57 | 116,36 | 116,36 | 3.605.400 |
07 feb 2023 | 117,91 | 120,21 | 115,14 | 119,69 | 119,69 | 4.397.700 |
06 feb 2023 | 117,41 | 119,33 | 116,81 | 118,35 | 118,35 | 3.204.100 |
03 feb 2023 | 116,04 | 121,40 | 115,85 | 118,70 | 118,70 | 6.130.700 |
02 feb 2023 | 116,25 | 119,85 | 116,24 | 118,52 | 118,52 | 7.166.900 |
01 feb 2023 | 111,11 | 114,89 | 109,83 | 113,99 | 113,99 | 4.053.600 |
31 ene 2023 | 109,48 | 111,23 | 108,82 | 111,11 | 111,11 | 3.867.200 |
30 ene 2023 | 114,13 | 115,08 | 109,28 | 109,48 | 109,48 | 5.469.900 |
27 ene 2023 | 108,86 | 117,12 | 108,74 | 115,94 | 115,94 | 9.548.500 |
26 ene 2023 | 106,30 | 109,49 | 105,68 | 109,42 | 109,42 | 5.196.600 |
25 ene 2023 | 100,36 | 104,68 | 99,84 | 104,44 | 104,44 | 5.169.300 |
24 ene 2023 | 104,70 | 106,39 | 103,82 | 104,13 | 104,13 | 3.514.700 |
23 ene 2023 | 101,99 | 105,38 | 101,35 | 105,22 | 105,22 | 4.442.700 |
20 ene 2023 | 99,01 | 101,37 | 98,11 | 101,28 | 101,28 | 5.104.000 |
19 ene 2023 | 99,84 | 100,52 | 97,57 | 99,10 | 99,10 | 4.996.700 |
18 ene 2023 | 101,41 | 103,80 | 100,32 | 101,11 | 101,11 | 6.062.200 |
17 ene 2023 | 99,92 | 102,74 | 99,10 | 101,27 | 101,27 | 5.496.200 |
13 ene 2023 | 97,50 | 100,70 | 97,42 | 100,37 | 100,37 | 6.529.000 |
12 ene 2023 | 95,31 | 98,95 | 94,02 | 98,49 | 98,49 | 7.695.200 |
11 ene 2023 | 89,00 | 94,83 | 88,86 | 94,44 | 94,44 | 7.718.900 |
10 ene 2023 | 88,86 | 89,62 | 86,75 | 88,54 | 88,54 | 4.165.600 |
09 ene 2023 | 90,25 | 92,05 | 88,88 | 89,24 | 89,24 | 4.319.400 |
06 ene 2023 | 88,52 | 88,74 | 85,71 | 88,52 | 88,52 | 4.348.400 |
05 ene 2023 | 88,48 | 88,50 | 86,75 | 87,71 | 87,71 | 3.419.000 |
04 ene 2023 | 85,89 | 88,84 | 84,79 | 88,72 | 88,72 | 4.817.100 |
03 ene 2023 | 87,39 | 88,14 | 84,30 | 84,90 | 84,90 | 3.901.200 |
30 dic 2022 | 83,61 | 86,06 | 83,60 | 85,50 | 85,50 | 3.372.500 |
29 dic 2022 | 82,97 | 85,56 | 82,29 | 85,23 | 85,23 | 4.031.300 |
28 dic 2022 | 83,25 | 84,25 | 81,91 | 82,49 | 82,49 | 4.931.700 |
27 dic 2022 | 84,78 | 84,93 | 82,83 | 83,49 | 83,49 | 3.982.400 |
23 dic 2022 | 84,70 | 85,51 | 83,50 | 85,25 | 85,25 | 3.057.700 |
22 dic 2022 | 85,54 | 86,09 | 82,58 | 84,87 | 84,87 | 5.643.100 |
21 dic 2022 | 87,49 | 88,79 | 86,59 | 87,07 | 87,07 | 5.594.800 |
20 dic 2022 | 86,71 | 90,86 | 86,52 | 87,62 | 87,62 | 7.325.800 |
19 dic 2022 | 89,51 | 89,76 | 85,40 | 85,93 | 85,93 | 4.717.100 |
16 dic 2022 | 89,86 | 91,29 | 88,56 | 89,57 | 89,57 | 6.830.200 |
15 dic 2022 | 91,52 | 92,71 | 89,52 | 90,61 | 90,61 | 5.332.000 |
14 dic 2022 | 93,54 | 95,26 | 91,21 | 93,93 | 93,93 | 6.737.800 |
13 dic 2022 | 100,37 | 100,65 | 93,12 | 93,34 | 93,34 | 7.378.900 |
12 dic 2022 | 93,76 | 95,96 | 93,49 | 95,58 | 95,58 | 4.664.100 |
09 dic 2022 | 93,84 | 96,67 | 93,24 | 94,70 | 94,70 | 4.405.800 |
08 dic 2022 | 92,97 | 95,61 | 91,75 | 94,83 | 94,83 | 6.115.700 |
07 dic 2022 | 88,81 | 91,67 | 86,88 | 91,50 | 91,50 | 12.640.500 |
06 dic 2022 | 98,25 | 98,50 | 91,90 | 93,12 | 93,12 | 8.380.900 |
05 dic 2022 | 100,00 | 101,17 | 98,04 | 98,51 | 98,51 | 3.601.500 |
02 dic 2022 | 99,25 | 101,74 | 98,97 | 101,00 | 101,00 | 4.128.600 |
01 dic 2022 | 101,49 | 102,76 | 99,55 | 101,27 | 101,27 | 5.040.300 |
30 nov 2022 | 95,86 | 102,25 | 95,72 | 102,14 | 102,14 | 8.387.500 |
29 nov 2022 | 96,10 | 97,26 | 95,30 | 95,38 | 95,38 | 3.694.000 |
28 nov 2022 | 97,00 | 98,32 | 94,81 | 95,30 | 95,30 | 5.133.900 |
25 nov 2022 | 96,97 | 98,83 | 96,76 | 97,67 | 97,67 | 2.245.100 |
23 nov 2022 | 95,56 | 97,05 | 94,34 | 96,63 | 96,63 | 4.337.600 |
22 nov 2022 | 93,53 | 95,37 | 92,98 | 95,28 | 95,28 | 5.951.600 |
21 nov 2022 | 97,01 | 97,85 | 93,92 | 95,71 | 95,71 | 5.145.700 |
18 nov 2022 | 100,84 | 100,84 | 96,60 | 97,77 | 97,77 | 5.913.100 |
17 nov 2022 | 101,83 | 101,98 | 98,85 | 99,30 | 99,30 | 5.181.200 |
16 nov 2022 | 107,70 | 107,70 | 104,38 | 104,43 | 104,43 | 3.681.800 |
15 nov 2022 | 109,27 | 111,24 | 106,60 | 107,01 | 107,01 | 5.357.400 |
14 nov 2022 | 107,74 | 108,69 | 105,04 | 105,16 | 105,16 | 4.951.400 |
11 nov 2022 | 103,45 | 109,77 | 102,16 | 109,57 | 109,57 | 6.864.400 |
10 nov 2022 | 100,91 | 102,50 | 99,04 | 102,40 | 102,40 | 7.343.000 |
09 nov 2022 | 97,75 | 99,09 | 95,15 | 95,79 | 95,79 | 4.650.900 |
08 nov 2022 | 95,53 | 101,92 | 94,27 | 98,90 | 98,90 | 7.829.400 |
07 nov 2022 | 96,76 | 97,25 | 93,28 | 95,46 | 95,46 | 7.972.700 |
04 nov 2022 | 95,00 | 96,16 | 92,01 | 96,09 | 96,09 | 9.717.400 |
03 nov 2022 | 94,08 | 95,31 | 91,27 | 92,02 | 92,02 | 10.099.300 |
02 nov 2022 | 102,64 | 104,98 | 94,25 | 94,41 | 94,41 | 29.191.400 |
01 nov 2022 | 110,96 | 113,10 | 108,00 | 109,05 | 109,05 | 15.979.800 |
31 oct 2022 | 113,06 | 113,80 | 106,67 | 106,91 | 106,91 | 10.733.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |