Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 ene 2023 | 185,6100 | 185,6100 | 185,6100 | 185,6100 | 185,6100 | - |
27 ene 2023 | 185,2988 | 185,7035 | 185,1901 | 185,2988 | 185,2988 | - |
26 ene 2023 | 184,9624 | 185,3680 | 183,5877 | 184,9624 | 184,9624 | - |
25 ene 2023 | 184,6129 | 185,0782 | 183,8371 | 184,6129 | 184,6129 | - |
24 ene 2023 | 184,3609 | 184,7181 | 184,2335 | 184,3609 | 184,3609 | - |
23 ene 2023 | 183,3184 | 184,4063 | 181,7117 | 183,3117 | 183,3117 | - |
20 ene 2023 | 183,0831 | 183,4613 | 182,4907 | 183,0831 | 183,0831 | - |
19 ene 2023 | 182,7941 | 183,1674 | 182,7071 | 182,7941 | 182,7941 | - |
18 ene 2023 | 182,4833 | 182,9432 | 182,3039 | 182,4833 | 182,4833 | - |
17 ene 2023 | 182,1742 | 182,5379 | 182,0616 | 182,1742 | 182,1742 | - |
16 ene 2023 | 181,3421 | 182,1994 | 179,8448 | 181,3421 | 181,3421 | - |
13 ene 2023 | 180,9659 | 181,3588 | 180,8507 | 180,9659 | 180,9659 | - |
12 ene 2023 | 180,6582 | 181,0488 | 180,0141 | 180,6582 | 180,6582 | - |
11 ene 2023 | 180,3657 | 180,7529 | 180,1060 | 180,3657 | 180,3657 | - |
10 ene 2023 | 180,0924 | 180,4881 | 180,0480 | 180,0924 | 180,0924 | - |
09 ene 2023 | 179,0717 | 180,2306 | 178,5598 | 179,0717 | 179,0717 | - |
06 ene 2023 | 178,9052 | 179,9495 | 178,8625 | 178,9052 | 178,9052 | - |
05 ene 2023 | 178,5842 | 179,0320 | 178,0428 | 178,5842 | 178,5842 | - |
04 ene 2023 | 178,3758 | 178,7342 | 177,3858 | 178,3758 | 178,3758 | - |
03 ene 2023 | 178,1483 | 178,5083 | 177,0953 | 178,1483 | 178,1483 | - |
02 ene 2023 | 176,7242 | 178,1759 | 176,2306 | 176,7242 | 176,7242 | - |
30 dic 2022 | 176,8488 | 177,1689 | 175,8915 | 176,8488 | 176,8488 | - |
29 dic 2022 | 176,1360 | 176,7773 | 176,0044 | 176,1360 | 176,1360 | - |
28 dic 2022 | 176,0690 | 176,4065 | 175,9584 | 176,0690 | 176,0690 | - |
27 dic 2022 | 174,0391 | 176,1115 | 173,5693 | 174,0391 | 174,0391 | - |
26 dic 2022 | 174,7549 | 174,9443 | 174,1078 | 174,7549 | 174,7549 | - |
23 dic 2022 | 174,5514 | 174,9159 | 174,4008 | 174,5514 | 174,5514 | - |
22 dic 2022 | 174,2675 | 174,6504 | 173,4243 | 174,2675 | 174,2675 | - |
21 dic 2022 | 173,9161 | 174,2795 | 173,5255 | 173,9161 | 173,9161 | - |
20 dic 2022 | 173,6051 | 173,9820 | 172,6400 | 173,6051 | 173,6051 | - |
19 dic 2022 | 172,6744 | 173,7122 | 172,4033 | 172,6744 | 172,6744 | - |
16 dic 2022 | 172,3248 | 172,7902 | 171,3798 | 172,3248 | 172,3248 | - |
15 dic 2022 | 172,0534 | 172,4790 | 171,9776 | 172,0534 | 172,0534 | - |
14 dic 2022 | 171,7824 | 172,1765 | 171,6968 | 171,7824 | 171,7824 | - |
13 dic 2022 | 171,2834 | 171,8301 | 171,2491 | 171,2834 | 171,2834 | - |
12 dic 2022 | 170,2755 | 171,4671 | 169,7871 | 170,2755 | 170,2755 | - |
09 dic 2022 | 169,7996 | 169,8767 | 168,5979 | 169,7996 | 169,7996 | - |
08 dic 2022 | 169,8023 | 169,8677 | 169,2251 | 169,8023 | 169,8023 | - |
07 dic 2022 | 169,4915 | 169,9310 | 169,3946 | 169,4915 | 169,4915 | - |
06 dic 2022 | 169,1455 | 169,5619 | 169,1048 | 169,1455 | 169,1455 | - |
05 dic 2022 | 167,9068 | 169,1857 | 166,8394 | 167,9068 | 167,9068 | - |
02 dic 2022 | 167,6437 | 168,1776 | 167,6058 | 167,6437 | 167,6437 | - |
01 dic 2022 | 167,2917 | 167,7233 | 165,8058 | 167,2917 | 167,2917 | - |
30 nov 2022 | 166,9565 | 167,3618 | 166,8670 | 166,9565 | 166,9565 | - |
29 nov 2022 | 166,6145 | 167,0222 | 166,5088 | 166,6145 | 166,6145 | - |
28 nov 2022 | 166,0638 | 166,6599 | 165,5328 | 166,0638 | 166,0638 | - |
25 nov 2022 | 165,2142 | 165,6184 | 165,1149 | 165,2142 | 165,2142 | - |
24 nov 2022 | 164,7596 | 165,2484 | 164,7161 | 164,7596 | 164,7596 | - |
23 nov 2022 | 164,4964 | 164,8857 | 164,4559 | 164,4964 | 164,4964 | - |
22 nov 2022 | 163,1308 | 164,6188 | 163,0757 | 163,1308 | 163,1308 | - |
21 nov 2022 | 163,0766 | 164,1273 | 162,9888 | 163,0766 | 163,0766 | - |
18 nov 2022 | 162,7811 | 163,1643 | 162,6771 | 162,7811 | 162,7811 | - |
17 nov 2022 | 162,4594 | 162,8693 | 162,4159 | 162,4594 | 162,4594 | - |
16 nov 2022 | 162,1096 | 162,4897 | 161,9990 | 162,1096 | 162,1096 | - |
15 nov 2022 | 161,7637 | 162,1607 | 161,7258 | 161,7637 | 161,7637 | - |
14 nov 2022 | 159,6627 | 161,7868 | 159,3826 | 159,6627 | 159,6627 | - |
11 nov 2022 | 160,3290 | 160,7576 | 160,2071 | 160,3290 | 160,3290 | - |
10 nov 2022 | 160,0195 | 160,4131 | 159,8763 | 160,0195 | 160,0195 | - |
09 nov 2022 | 159,7171 | 160,1048 | 159,6096 | 159,7171 | 159,7171 | - |
08 nov 2022 | 159,3484 | 159,7396 | 159,3207 | 159,3484 | 159,3484 | - |
07 nov 2022 | 158,8312 | 159,3709 | 158,2080 | 158,8312 | 158,8312 | - |
04 nov 2022 | 157,8609 | 158,3180 | 157,1136 | 157,8609 | 157,8609 | - |
03 nov 2022 | 157,5920 | 158,2755 | 157,4949 | 157,5920 | 157,5920 | - |
02 nov 2022 | 157,2848 | 157,6184 | 157,1279 | 157,2848 | 157,2848 | - |
01 nov 2022 | 156,9095 | 157,2773 | 156,5074 | 156,9095 | 156,9095 | - |
31 oct 2022 | 156,1693 | 156,9227 | 155,3179 | 156,1693 | 156,1693 | - |
27 oct 2022 | 155,7022 | 156,3960 | 155,5897 | 155,7022 | 155,7022 | - |
26 oct 2022 | 155,3821 | 155,7614 | 154,1402 | 155,3821 | 155,3821 | - |
25 oct 2022 | 155,0837 | 155,4428 | 154,9094 | 155,0837 | 155,0837 | - |
24 oct 2022 | 154,6704 | 155,1248 | 154,6008 | 154,6704 | 154,6704 | - |
23 oct 2022 | 153,8221 | 154,7747 | 151,8621 | 153,8221 | 153,8221 | - |
20 oct 2022 | 153,4909 | 153,8669 | 153,4457 | 153,4909 | 153,4909 | - |
19 oct 2022 | 153,1674 | 153,5331 | 153,0378 | 153,1674 | 153,1674 | - |
18 oct 2022 | 152,8203 | 153,2172 | 152,7816 | 152,8203 | 152,8203 | - |
17 oct 2022 | 152,4888 | 152,8677 | 152,3405 | 152,4888 | 152,4888 | - |
16 oct 2022 | 151,3893 | 152,6336 | 150,9987 | 151,3893 | 151,3893 | - |
13 oct 2022 | 151,2895 | 151,6648 | 150,2276 | 151,2895 | 151,2895 | - |
12 oct 2022 | 151,0098 | 152,0938 | 150,6468 | 151,0098 | 151,0098 | - |
11 oct 2022 | 150,6749 | 151,0992 | 150,6095 | 150,6749 | 150,6749 | - |
10 oct 2022 | 149,1842 | 150,8783 | 148,6917 | 149,1842 | 149,1842 | - |
09 oct 2022 | 150,0641 | 150,2023 | 149,0587 | 150,0641 | 150,0641 | - |
06 oct 2022 | 149,1816 | 150,2077 | 149,0330 | 149,1816 | 149,1816 | - |
05 oct 2022 | 148,8840 | 149,2354 | 148,6232 | 148,8840 | 148,8840 | - |
04 oct 2022 | 148,5790 | 148,9932 | 148,4809 | 148,5790 | 148,5790 | - |
03 oct 2022 | 148,2531 | 148,5914 | 148,1455 | 148,2531 | 148,2531 | - |
02 oct 2022 | 147,3644 | 148,2883 | 146,0078 | 147,3644 | 147,3644 | - |
29 sept 2022 | 147,0559 | 147,3458 | 146,9804 | 147,0559 | 147,0559 | - |
28 sept 2022 | 146,8762 | 147,1726 | 146,7147 | 146,8762 | 146,8762 | - |
27 sept 2022 | 146,5511 | 147,0276 | 146,2474 | 146,5511 | 146,5511 | - |
26 sept 2022 | 145,6563 | 146,5935 | 145,4010 | 145,6563 | 145,6563 | - |
25 sept 2022 | 146,0486 | 147,8396 | 144,5441 | 146,0486 | 146,0486 | - |
22 sept 2022 | 145,1601 | 145,4798 | 145,0786 | 145,1601 | 145,1601 | - |
21 sept 2022 | 144,8683 | 145,1993 | 144,7848 | 144,8683 | 144,8683 | - |
20 sept 2022 | 144,6225 | 144,9260 | 144,3431 | 144,6225 | 144,6225 | - |
19 sept 2022 | 144,3577 | 144,6878 | 144,2651 | 144,3577 | 144,3577 | - |
18 sept 2022 | 140,5545 | 144,4200 | 140,4718 | 140,5545 | 140,5545 | - |
15 sept 2022 | 143,1870 | 143,5179 | 142,4202 | 143,1870 | 143,1870 | - |
14 sept 2022 | 142,8734 | 143,2070 | 142,7269 | 142,8734 | 142,8734 | - |
13 sept 2022 | 142,5948 | 142,9270 | 142,2491 | 142,5948 | 142,5948 | - |
12 sept 2022 | 142,2663 | 142,6703 | 141,3255 | 142,2663 | 142,2663 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |