Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene 2023 | 187,00 | 187,20 | 184,00 | 184,30 | 184,30 | 85.440 |
25 ene 2023 | 189,60 | 189,60 | 185,20 | 186,40 | 186,40 | 66.761 |
24 ene 2023 | 187,20 | 190,30 | 187,20 | 188,60 | 188,60 | 59.127 |
23 ene 2023 | 188,60 | 189,50 | 185,80 | 187,80 | 187,80 | 55.929 |
20 ene 2023 | 186,00 | 188,80 | 185,50 | 188,20 | 188,20 | 134.016 |
19 ene 2023 | 189,40 | 190,00 | 184,60 | 186,80 | 186,80 | 79.283 |
18 ene 2023 | 190,20 | 191,10 | 188,30 | 190,20 | 190,20 | 81.178 |
17 ene 2023 | 187,80 | 190,90 | 186,70 | 190,90 | 190,90 | 77.504 |
16 ene 2023 | 188,50 | 190,20 | 186,90 | 188,60 | 188,60 | 54.935 |
13 ene 2023 | 185,70 | 188,00 | 185,40 | 187,70 | 187,70 | 82.087 |
12 ene 2023 | 185,90 | 188,80 | 184,20 | 186,20 | 186,20 | 66.938 |
11 ene 2023 | 180,70 | 187,60 | 180,00 | 186,30 | 186,30 | 112.276 |
10 ene 2023 | 177,60 | 182,00 | 177,60 | 180,30 | 180,30 | 93.467 |
09 ene 2023 | 176,80 | 177,90 | 176,00 | 177,50 | 177,50 | 69.677 |
06 ene 2023 | 172,30 | 176,20 | 172,20 | 176,20 | 176,20 | 56.756 |
05 ene 2023 | 174,50 | 175,50 | 172,40 | 172,90 | 172,90 | 76.070 |
04 ene 2023 | 174,20 | 175,80 | 173,70 | 175,30 | 175,30 | 77.575 |
03 ene 2023 | 173,40 | 175,50 | 171,80 | 173,20 | 173,20 | 59.316 |
02 ene 2023 | 173,00 | 173,80 | 171,50 | 173,50 | 173,50 | 34.730 |
30 dic 2022 | 174,10 | 174,10 | 171,70 | 171,90 | 171,90 | 47.239 |
29 dic 2022 | 173,50 | 174,10 | 171,00 | 173,90 | 173,90 | 44.893 |
28 dic 2022 | 173,00 | 174,40 | 172,30 | 172,50 | 172,50 | 56.084 |
27 dic 2022 | 173,60 | 174,60 | 172,00 | 172,90 | 172,90 | 38.385 |
23 dic 2022 | 172,50 | 172,50 | 170,40 | 172,20 | 172,20 | 76.860 |
22 dic 2022 | 174,80 | 175,40 | 172,30 | 172,90 | 172,90 | 66.470 |
21 dic 2022 | 174,90 | 174,90 | 172,60 | 174,10 | 174,10 | 90.887 |
20 dic 2022 | 172,00 | 174,80 | 170,30 | 174,40 | 174,40 | 77.195 |
19 dic 2022 | 174,90 | 176,30 | 173,80 | 174,30 | 174,30 | 101.484 |
16 dic 2022 | 177,90 | 179,00 | 173,70 | 174,80 | 174,80 | 232.916 |
15 dic 2022 | 182,30 | 182,70 | 177,70 | 178,50 | 178,50 | 110.119 |
14 dic 2022 | 180,00 | 183,60 | 180,00 | 183,60 | 183,60 | 83.497 |
13 dic 2022 | 183,60 | 184,10 | 175,60 | 181,10 | 181,10 | 150.555 |
12 dic 2022 | 177,70 | 183,90 | 177,40 | 183,20 | 183,20 | 105.138 |
09 dic 2022 | 176,40 | 178,60 | 175,10 | 178,30 | 178,30 | 80.035 |
08 dic 2022 | 182,70 | 183,00 | 176,20 | 176,30 | 176,30 | 93.092 |
07 dic 2022 | 182,30 | 183,80 | 181,10 | 182,70 | 182,70 | 73.556 |
06 dic 2022 | 181,10 | 182,80 | 180,10 | 182,00 | 182,00 | 62.032 |
05 dic 2022 | 179,90 | 182,50 | 178,50 | 181,40 | 181,40 | 72.002 |
02 dic 2022 | 185,40 | 187,20 | 180,00 | 180,40 | 180,40 | 106.080 |
01 dic 2022 | 187,50 | 190,70 | 186,90 | 189,60 | 189,60 | 75.965 |
30 nov 2022 | 181,30 | 186,60 | 181,30 | 186,40 | 186,40 | 268.933 |
29 nov 2022 | 183,60 | 185,00 | 179,30 | 181,30 | 181,30 | 90.714 |
28 nov 2022 | 186,90 | 187,80 | 183,60 | 184,50 | 184,50 | 84.806 |
25 nov 2022 | 186,00 | 187,90 | 184,80 | 187,60 | 187,60 | 63.009 |
24 nov 2022 | 183,70 | 186,90 | 183,40 | 186,60 | 186,60 | 101.190 |
23 nov 2022 | 182,00 | 182,80 | 178,70 | 182,10 | 182,10 | 71.457 |
22 nov 2022 | 179,20 | 182,30 | 179,10 | 181,10 | 181,10 | 87.512 |
21 nov 2022 | 178,70 | 181,50 | 176,60 | 179,40 | 179,40 | 90.668 |
18 nov 2022 | 187,60 | 188,20 | 178,10 | 180,40 | 180,40 | 98.586 |
17 nov 2022 | 187,50 | 188,60 | 184,60 | 186,00 | 186,00 | 76.349 |
16 nov 2022 | 188,60 | 189,40 | 187,10 | 187,90 | 187,90 | 72.605 |
15 nov 2022 | 187,90 | 189,50 | 187,00 | 187,60 | 187,60 | 106.709 |
14 nov 2022 | 188,00 | 188,70 | 185,70 | 186,60 | 186,60 | 55.538 |
11 nov 2022 | 191,00 | 192,00 | 185,00 | 187,50 | 187,50 | 97.198 |
10 nov 2022 | 182,60 | 190,90 | 181,60 | 190,00 | 190,00 | 75.336 |
09 nov 2022 | 180,40 | 182,90 | 179,10 | 182,80 | 182,80 | 91.235 |
08 nov 2022 | 181,20 | 181,50 | 178,20 | 181,00 | 181,00 | 85.969 |
07 nov 2022 | 181,60 | 184,80 | 181,30 | 181,80 | 181,80 | 70.627 |
04 nov 2022 | 184,00 | 185,10 | 180,90 | 182,60 | 182,60 | 75.363 |
03 nov 2022 | 182,30 | 183,50 | 179,70 | 182,50 | 182,50 | 57.153 |
02 nov 2022 | 183,80 | 184,90 | 182,00 | 184,40 | 184,40 | 62.069 |
01 nov 2022 | 182,10 | 185,80 | 181,10 | 184,00 | 184,00 | 73.453 |
31 oct 2022 | 185,60 | 186,50 | 180,20 | 182,10 | 182,10 | 134.906 |
28 oct 2022 | 183,50 | 186,20 | 181,80 | 185,20 | 185,20 | 85.114 |
27 oct 2022 | 180,00 | 185,10 | 176,80 | 184,10 | 184,10 | 73.630 |
26 oct 2022 | 175,50 | 180,40 | 175,10 | 180,00 | 180,00 | 84.025 |
25 oct 2022 | 171,00 | 176,40 | 170,20 | 175,90 | 175,90 | 67.114 |
24 oct 2022 | 167,90 | 172,80 | 167,90 | 170,70 | 170,70 | 78.442 |
21 oct 2022 | 166,50 | 167,30 | 163,60 | 166,20 | 166,20 | 78.881 |
20 oct 2022 | 167,00 | 168,30 | 164,60 | 167,70 | 167,70 | 100.537 |
19 oct 2022 | 170,40 | 170,60 | 165,50 | 167,40 | 167,40 | 66.704 |
18 oct 2022 | 168,70 | 171,00 | 167,00 | 169,70 | 169,70 | 90.623 |
17 oct 2022 | 165,60 | 168,80 | 164,30 | 167,30 | 167,30 | 99.672 |
14 oct 2022 | 167,30 | 169,70 | 164,10 | 164,90 | 164,90 | 105.492 |
13 oct 2022 | 166,00 | 166,90 | 161,40 | 164,10 | 164,10 | 140.510 |
12 oct 2022 | 172,30 | 172,30 | 165,80 | 167,30 | 167,30 | 143.670 |
11 oct 2022 | 174,80 | 175,60 | 170,20 | 171,70 | 171,70 | 71.047 |
10 oct 2022 | 178,00 | 178,00 | 173,70 | 174,90 | 174,90 | 68.233 |
07 oct 2022 | 180,00 | 181,80 | 178,60 | 179,00 | 179,00 | 50.247 |
06 oct 2022 | 182,20 | 184,00 | 179,50 | 181,50 | 181,50 | 76.724 |
05 oct 2022 | 180,00 | 182,40 | 179,90 | 181,90 | 181,90 | 79.878 |
04 oct 2022 | 185,00 | 185,30 | 181,10 | 182,00 | 182,00 | 130.000 |
03 oct 2022 | 179,20 | 183,80 | 178,20 | 183,80 | 183,80 | 102.909 |
30 sept 2022 | 179,50 | 180,60 | 177,40 | 180,60 | 180,60 | 117.539 |
29 sept 2022 | 183,70 | 183,80 | 177,10 | 178,70 | 178,70 | 91.159 |
28 sept 2022 | 182,30 | 185,30 | 178,20 | 183,70 | 183,70 | 128.008 |
27 sept 2022 | 183,50 | 187,20 | 183,00 | 184,20 | 184,20 | 95.436 |
26 sept 2022 | 186,50 | 186,60 | 181,20 | 182,80 | 182,80 | 118.599 |
23 sept 2022 | 191,40 | 191,80 | 182,70 | 187,10 | 187,10 | 127.249 |
22 sept 2022 | 195,90 | 196,30 | 191,30 | 191,60 | 191,60 | 62.115 |
21 sept 2022 | 194,00 | 198,30 | 191,70 | 197,20 | 197,20 | 120.898 |
20 sept 2022 | 196,00 | 199,70 | 192,90 | 193,40 | 193,40 | 78.872 |
19 sept 2022 | 201,40 | 201,60 | 195,00 | 199,40 | 199,40 | 50.681 |
16 sept 2022 | 203,00 | 205,20 | 202,20 | 202,20 | 202,20 | 169.247 |
15 sept 2022 | 204,20 | 205,40 | 202,40 | 203,20 | 203,20 | 58.187 |
14 sept 2022 | 201,80 | 205,20 | 200,00 | 204,40 | 204,40 | 101.785 |
13 sept 2022 | 201,80 | 205,60 | 200,60 | 202,00 | 202,00 | 106.082 |
12 sept 2022 | 200,00 | 201,60 | 198,80 | 200,80 | 200,80 | 67.096 |
09 sept 2022 | 197,50 | 202,20 | 196,50 | 199,70 | 199,70 | 70.138 |
08 sept 2022 | 200,60 | 201,60 | 194,60 | 200,20 | 200,20 | 66.221 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |