Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 sept 2023 | 171,82 | 172,41 | 171,17 | 171,58 | 171,58 | 300 |
22 sept 2023 | 174,03 | 175,00 | 174,03 | 174,25 | 174,25 | 400 |
21 sept 2023 | 173,85 | 174,41 | 169,06 | 173,72 | 173,72 | 800 |
20 sept 2023 | 177,75 | 179,63 | 177,75 | 178,83 | 178,83 | 400 |
19 sept 2023 | 176,86 | 177,53 | 173,26 | 177,43 | 177,43 | 600 |
18 sept 2023 | 185,26 | 185,26 | 181,80 | 181,91 | 181,91 | 400 |
15 sept 2023 | 184,99 | 185,76 | 184,06 | 185,76 | 185,76 | 400 |
14 sept 2023 | 181,57 | 182,30 | 178,10 | 179,96 | 179,96 | 300 |
13 sept 2023 | 185,00 | 185,56 | 182,29 | 184,29 | 184,29 | 1200 |
12 sept 2023 | 188,36 | 189,38 | 186,41 | 189,38 | 189,38 | 100 |
11 sept 2023 | 193,56 | 193,56 | 187,76 | 190,95 | 190,95 | 100 |
08 sept 2023 | 188,60 | 189,77 | 185,79 | 189,46 | 189,46 | 300 |
07 sept 2023 | 192,00 | 192,00 | 185,08 | 189,00 | 189,00 | 4300 |
06 sept 2023 | 197,77 | 197,77 | 192,04 | 193,85 | 193,85 | 400 |
05 sept 2023 | 196,28 | 199,33 | 192,00 | 197,38 | 197,38 | 100 |
01 sept 2023 | 202,43 | 202,43 | 196,13 | 199,11 | 199,11 | 100 |
31 ago 2023 | 203,00 | 203,31 | 200,71 | 201,13 | 201,13 | 300 |
30 ago 2023 | 201,41 | 205,00 | 199,71 | 199,71 | 199,71 | 100 |
29 ago 2023 | 198,24 | 200,69 | 192,06 | 200,69 | 200,69 | 200 |
28 ago 2023 | 198,50 | 199,00 | 190,63 | 194,00 | 194,00 | 700 |
25 ago 2023 | 192,50 | 194,86 | 188,03 | 190,19 | 190,19 | 300 |
24 ago 2023 | 194,00 | 194,00 | 188,72 | 190,36 | 190,36 | 700 |
23 ago 2023 | 193,00 | 194,95 | 191,00 | 194,00 | 194,00 | 1300 |
22 ago 2023 | 200,00 | 201,48 | 197,60 | 197,70 | 197,70 | 100 |
21 ago 2023 | 204,19 | 206,73 | 201,82 | 206,73 | 206,73 | 200 |
18 ago 2023 | 197,51 | 200,31 | 197,51 | 198,39 | 198,39 | 100 |
17 ago 2023 | 205,55 | 205,55 | 202,12 | 202,12 | 202,12 | 200 |
16 ago 2023 | 201,35 | 201,98 | 200,50 | 201,88 | 201,88 | 200 |
15 ago 2023 | 197,66 | 200,13 | 193,00 | 197,60 | 197,60 | 300 |
14 ago 2023 | 199,60 | 201,42 | 196,36 | 197,19 | 197,19 | 200 |
11 ago 2023 | 197,24 | 197,54 | 197,00 | 197,00 | 197,00 | 100 |
10 ago 2023 | 202,03 | 203,04 | 197,29 | 201,85 | 201,85 | 200 |
09 ago 2023 | 201,56 | 201,56 | 194,45 | 195,02 | 195,02 | 100 |
08 ago 2023 | 193,73 | 193,89 | 192,00 | 192,00 | 192,00 | 100 |
07 ago 2023 | 201,89 | 201,89 | 195,33 | 200,00 | 200,00 | 200 |
04 ago 2023 | 200,64 | 201,00 | 196,79 | 199,00 | 199,00 | 200 |
03 ago 2023 | 200,86 | 202,00 | 194,23 | 194,23 | 194,23 | 200 |
02 ago 2023 | 198,00 | 198,19 | 193,76 | 193,76 | 193,76 | 100 |
01 ago 2023 | 202,60 | 206,00 | 202,15 | 202,38 | 202,38 | 100 |
31 jul 2023 | 204,36 | 207,40 | 204,24 | 204,24 | 204,24 | 700 |
28 jul 2023 | 205,37 | 205,79 | 199,21 | 202,11 | 202,11 | 300 |
27 jul 2023 | 201,55 | 204,88 | 196,36 | 197,72 | 197,72 | 200 |
26 jul 2023 | 198,14 | 200,09 | 196,88 | 199,00 | 199,00 | 200 |
25 jul 2023 | 202,33 | 205,75 | 195,52 | 198,14 | 198,14 | 700 |
24 jul 2023 | 196,08 | 197,75 | 191,52 | 194,50 | 194,50 | 100 |
21 jul 2023 | 194,76 | 195,50 | 190,71 | 190,72 | 190,72 | 200 |
20 jul 2023 | 193,00 | 194,45 | 187,16 | 193,72 | 193,72 | 1100 |
19 jul 2023 | 192,63 | 193,95 | 192,15 | 193,48 | 193,48 | 400 |
18 jul 2023 | 194,55 | 196,95 | 192,29 | 195,25 | 195,25 | 1100 |
17 jul 2023 | 196,59 | 196,85 | 193,50 | 194,55 | 194,55 | 100 |
14 jul 2023 | 196,93 | 196,93 | 194,00 | 194,98 | 194,98 | 200 |
13 jul 2023 | 198,00 | 198,00 | 193,29 | 197,25 | 197,25 | 300 |
12 jul 2023 | 192,00 | 196,63 | 191,25 | 193,88 | 193,88 | 200 |
11 jul 2023 | 192,20 | 192,20 | 186,36 | 189,04 | 189,04 | 100 |
10 jul 2023 | 180,87 | 187,23 | 180,87 | 186,01 | 186,01 | 600 |
07 jul 2023 | 181,59 | 183,58 | 180,50 | 180,50 | 180,50 | 200 |
06 jul 2023 | 183,20 | 183,20 | 177,42 | 180,11 | 180,11 | 600 |
05 jul 2023 | 191,12 | 195,30 | 188,19 | 188,19 | 188,19 | 300 |
03 jul 2023 | 196,43 | 196,49 | 191,77 | 195,26 | 195,26 | 1100 |
30 jun 2023 | 193,00 | 198,00 | 192,68 | 195,95 | 195,95 | 900 |
29 jun 2023 | 187,00 | 195,70 | 186,12 | 193,07 | 193,07 | 500 |
28 jun 2023 | 195,09 | 196,50 | 187,00 | 187,00 | 187,00 | 500 |
27 jun 2023 | 193,19 | 196,19 | 187,71 | 196,13 | 196,13 | 100 |
26 jun 2023 | 188,71 | 197,63 | 188,71 | 192,28 | 192,28 | 800 |
23 jun 2023 | 196,60 | 196,60 | 192,20 | 192,59 | 192,59 | 300 |
22 jun 2023 | 199,95 | 199,95 | 197,76 | 199,44 | 199,44 | 70.100 |
21 jun 2023 | 191,15 | 198,02 | 191,15 | 197,94 | 197,94 | 2800 |
20 jun 2023 | 190,30 | 190,30 | 184,70 | 187,89 | 187,89 | 7600 |
16 jun 2023 | 195,00 | 195,00 | 191,15 | 191,15 | 191,15 | 200 |
15 jun 2023 | 189,41 | 190,99 | 189,41 | 190,99 | 190,99 | 100 |
14 jun 2023 | 187,00 | 194,99 | 187,00 | 191,18 | 191,18 | 100 |
13 jun 2023 | 181,79 | 189,25 | 181,79 | 186,50 | 186,50 | 100 |
12 jun 2023 | 172,75 | 182,00 | 172,75 | 182,00 | 182,00 | 200 |
09 jun 2023 | 167,20 | 174,00 | 167,20 | 173,44 | 173,44 | 500 |
08 jun 2023 | 169,45 | 173,19 | 169,45 | 173,19 | 173,19 | 100 |
07 jun 2023 | 172,19 | 173,88 | 169,56 | 169,75 | 169,75 | 100 |
06 jun 2023 | 168,31 | 173,25 | 168,00 | 169,31 | 169,31 | 1000 |
05 jun 2023 | 175,51 | 175,51 | 168,50 | 169,88 | 169,88 | 100 |
02 jun 2023 | 166,10 | 174,12 | 166,10 | 172,44 | 172,44 | 300 |
01 jun 2023 | 160,71 | 164,50 | 157,95 | 161,00 | 161,00 | 100 |
31 may 2023 | 164,13 | 164,16 | 160,00 | 164,16 | 164,16 | 200 |
30 may 2023 | 166,25 | 169,13 | 165,20 | 168,00 | 168,00 | 400 |
26 may 2023 | 165,11 | 166,59 | 165,11 | 166,13 | 166,13 | 100 |
25 may 2023 | 164,42 | 166,38 | 163,63 | 166,38 | 166,38 | 100 |
24 may 2023 | 169,72 | 169,72 | 163,25 | 166,75 | 166,75 | 200 |
23 may 2023 | 171,75 | 173,50 | 169,44 | 170,00 | 170,00 | 200 |
22 may 2023 | 173,56 | 175,31 | 173,56 | 173,94 | 173,94 | 500 |
19 may 2023 | 170,00 | 173,00 | 170,00 | 172,75 | 172,75 | 200 |
18 may 2023 | 171,50 | 180,38 | 171,50 | 177,25 | 177,25 | 200 |
17 may 2023 | 177,50 | 177,50 | 174,63 | 174,63 | 174,63 | 4000 |
16 may 2023 | 178,38 | 179,75 | 174,25 | 178,50 | 178,50 | 100 |
15 may 2023 | 180,69 | 182,38 | 179,06 | 182,38 | 182,38 | 200 |
12 may 2023 | 181,46 | 181,46 | 177,75 | 179,88 | 179,88 | 100 |
12 may 2023 | 0.764 Dividendo | |||||
11 may 2023 | 184,21 | 185,00 | 181,69 | 184,38 | 183,62 | 100 |
10 may 2023 | 182,50 | 182,50 | 178,08 | 178,08 | 177,34 | 1600 |
09 may 2023 | 185,96 | 185,96 | 178,68 | 181,13 | 180,38 | 39.600 |
08 may 2023 | 189,24 | 189,24 | 187,25 | 187,38 | 186,60 | 100 |
05 may 2023 | 183,50 | 188,13 | 183,50 | 188,13 | 187,35 | 100 |
04 may 2023 | 169,75 | 169,75 | 169,75 | 169,75 | 169,05 | 7000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |