Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 205,0000 | 205,4200 | 204,8100 | 205,3600 | 205,3600 | - |
21 mar 2023 | 204,5246 | 204,9739 | 204,3677 | 204,5246 | 204,5246 | - |
20 mar 2023 | 201,9395 | 204,5468 | 201,7487 | 201,9395 | 201,9395 | - |
17 mar 2023 | 202,9455 | 203,3708 | 202,8874 | 202,9455 | 202,9455 | - |
16 mar 2023 | 202,5621 | 203,0303 | 202,4489 | 202,5621 | 202,5621 | - |
15 mar 2023 | 202,0919 | 202,5677 | 201,9486 | 202,0919 | 202,0919 | - |
14 mar 2023 | 200,6409 | 202,2228 | 200,5877 | 200,6409 | 200,6409 | - |
13 mar 2023 | 198,5191 | 200,8213 | 197,5373 | 198,5191 | 198,5191 | - |
10 mar 2023 | 200,3434 | 200,7604 | 199,4553 | 200,3434 | 200,3434 | - |
09 mar 2023 | 199,9776 | 200,3999 | 199,8320 | 199,9776 | 199,9776 | - |
08 mar 2023 | 199,6811 | 200,0613 | 199,5543 | 199,6811 | 199,6811 | - |
07 mar 2023 | 199,3624 | 199,7326 | 199,2310 | 199,3624 | 199,3624 | - |
06 mar 2023 | 198,4232 | 199,4089 | 197,1516 | 198,4232 | 198,4232 | - |
03 mar 2023 | 197,8488 | 198,3230 | 197,7570 | 197,8488 | 197,8488 | - |
02 mar 2023 | 197,5578 | 197,9737 | 197,4768 | 197,5578 | 197,5578 | - |
01 mar 2023 | 197,1407 | 197,6115 | 197,0583 | 197,1407 | 197,1407 | - |
28 feb 2023 | 196,7895 | 197,2062 | 196,6992 | 196,7895 | 196,7895 | - |
27 feb 2023 | 195,6978 | 196,8568 | 195,5897 | 195,6978 | 195,6978 | - |
24 feb 2023 | 195,3039 | 195,7681 | 194,9237 | 195,3039 | 195,3039 | - |
23 feb 2023 | 194,9565 | 195,6380 | 194,8275 | 194,9565 | 194,9565 | - |
22 feb 2023 | 193,1091 | 195,0485 | 193,0250 | 193,1091 | 193,1091 | - |
21 feb 2023 | 193,0969 | 193,3131 | 193,0498 | 193,0969 | 193,0969 | - |
20 feb 2023 | 191,6992 | 193,1800 | 191,5226 | 191,6992 | 191,6992 | - |
17 feb 2023 | 192,8118 | 193,2252 | 192,7698 | 192,8118 | 192,8118 | - |
16 feb 2023 | 192,3673 | 192,8199 | 192,2858 | 192,3673 | 192,3673 | - |
15 feb 2023 | 191,9827 | 192,4224 | 191,8625 | 191,9827 | 191,9827 | - |
14 feb 2023 | 191,6437 | 192,0854 | 191,5301 | 191,6437 | 191,6437 | - |
13 feb 2023 | 190,5104 | 191,6935 | 190,4133 | 190,5104 | 190,5104 | - |
10 feb 2023 | 190,1862 | 190,5645 | 190,0830 | 190,1862 | 190,1862 | - |
09 feb 2023 | 189,8134 | 190,2397 | 189,6095 | 189,8134 | 189,8134 | - |
08 feb 2023 | 189,5118 | 189,9268 | 189,3750 | 189,5118 | 189,5118 | - |
07 feb 2023 | 189,1146 | 189,4941 | 188,9999 | 189,1146 | 189,1146 | - |
06 feb 2023 | 188,0991 | 189,1485 | 187,8997 | 188,0991 | 188,0991 | - |
03 feb 2023 | 187,5795 | 189,0136 | 187,4652 | 187,5795 | 187,5795 | - |
02 feb 2023 | 187,2515 | 187,7221 | 187,2062 | 187,2515 | 187,2515 | - |
01 feb 2023 | 186,9944 | 187,3483 | 186,1414 | 186,9944 | 186,9944 | - |
31 ene 2023 | 186,5744 | 186,9102 | 186,2096 | 186,5744 | 186,5744 | - |
30 ene 2023 | 185,5741 | 186,6284 | 185,2524 | 185,5741 | 185,5741 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |