Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 194,88 | 199,84 | 193,40 | 197,88 | 197,88 | 966.700 |
06 jun 2023 | 191,88 | 195,96 | 191,18 | 194,88 | 194,88 | 606.900 |
05 jun 2023 | 192,86 | 193,53 | 190,21 | 191,86 | 191,86 | 695.800 |
02 jun 2023 | 193,34 | 194,79 | 190,81 | 193,25 | 193,25 | 791.600 |
01 jun 2023 | 191,59 | 195,38 | 190,51 | 192,14 | 192,14 | 1.317.900 |
31 may 2023 | 192,47 | 193,40 | 189,90 | 192,91 | 192,91 | 3.270.500 |
30 may 2023 | 196,00 | 197,49 | 191,90 | 193,16 | 193,16 | 717.200 |
26 may 2023 | 195,00 | 197,65 | 194,13 | 194,95 | 194,95 | 708.200 |
25 may 2023 | 193,49 | 194,52 | 189,63 | 193,96 | 193,96 | 816.300 |
24 may 2023 | 194,42 | 195,99 | 191,80 | 192,81 | 192,81 | 693.400 |
23 may 2023 | 200,01 | 204,23 | 193,91 | 195,80 | 195,80 | 784.700 |
22 may 2023 | 197,58 | 203,20 | 196,26 | 201,75 | 201,75 | 859.800 |
19 may 2023 | 201,89 | 203,15 | 196,21 | 196,86 | 196,86 | 1.023.200 |
18 may 2023 | 201,49 | 202,00 | 199,49 | 201,70 | 201,70 | 1.137.500 |
17 may 2023 | 201,93 | 202,93 | 196,75 | 197,68 | 197,68 | 830.700 |
16 may 2023 | 203,25 | 204,99 | 201,13 | 201,21 | 201,21 | 639.700 |
15 may 2023 | 200,20 | 205,30 | 198,50 | 203,47 | 203,47 | 781.600 |
12 may 2023 | 205,12 | 207,15 | 200,18 | 201,50 | 201,50 | 889.400 |
11 may 2023 | 197,84 | 204,90 | 197,00 | 204,60 | 204,60 | 1.816.900 |
10 may 2023 | 222,73 | 224,11 | 186,32 | 192,73 | 192,73 | 3.724.200 |
09 may 2023 | 222,08 | 228,41 | 221,50 | 226,88 | 226,88 | 1.135.900 |
08 may 2023 | 219,91 | 222,66 | 219,73 | 221,86 | 221,86 | 685.400 |
05 may 2023 | 218,46 | 220,57 | 214,00 | 219,91 | 219,91 | 796.600 |
04 may 2023 | 219,50 | 222,32 | 216,00 | 219,10 | 219,10 | 1.007.400 |
03 may 2023 | 220,83 | 229,95 | 220,16 | 220,88 | 220,88 | 17.765.900 |
02 may 2023 | 216,58 | 220,58 | 214,01 | 220,22 | 220,22 | 1.187.700 |
01 may 2023 | 211,33 | 216,35 | 210,30 | 216,00 | 216,00 | 1.026.200 |
28 abr 2023 | 213,82 | 214,34 | 207,72 | 210,71 | 210,71 | 660.400 |
27 abr 2023 | 216,76 | 217,48 | 212,56 | 215,55 | 215,55 | 675.300 |
26 abr 2023 | 220,00 | 221,02 | 216,09 | 216,13 | 216,13 | 508.000 |
25 abr 2023 | 223,89 | 224,50 | 220,35 | 220,85 | 220,85 | 529.000 |
24 abr 2023 | 224,66 | 226,81 | 222,38 | 224,50 | 224,50 | 614.900 |
21 abr 2023 | 224,61 | 227,27 | 223,31 | 225,02 | 225,02 | 513.200 |
20 abr 2023 | 224,36 | 228,01 | 223,31 | 224,47 | 224,47 | 588.200 |
19 abr 2023 | 225,85 | 227,50 | 224,00 | 226,34 | 226,34 | 1.370.900 |
18 abr 2023 | 225,96 | 228,60 | 225,25 | 227,53 | 227,53 | 503.500 |
17 abr 2023 | 225,00 | 228,79 | 224,53 | 225,57 | 225,57 | 485.500 |
14 abr 2023 | 222,35 | 224,72 | 221,41 | 223,91 | 223,91 | 764.500 |
13 abr 2023 | 224,46 | 225,08 | 220,80 | 223,31 | 223,31 | 843.400 |
12 abr 2023 | 225,00 | 226,50 | 221,51 | 222,22 | 222,22 | 550.800 |
11 abr 2023 | 224,66 | 226,38 | 222,14 | 224,01 | 224,01 | 637.200 |
10 abr 2023 | 218,67 | 222,78 | 217,55 | 222,63 | 222,63 | 395.600 |
06 abr 2023 | 217,00 | 219,77 | 215,70 | 219,71 | 219,71 | 507.700 |
05 abr 2023 | 221,20 | 223,00 | 213,73 | 217,29 | 217,29 | 682.700 |
04 abr 2023 | 227,90 | 229,00 | 221,20 | 223,00 | 223,00 | 466.200 |
03 abr 2023 | 223,98 | 227,49 | 221,99 | 227,39 | 227,39 | 537.100 |
31 mar 2023 | 219,64 | 227,56 | 218,41 | 224,85 | 224,85 | 1.411.200 |
30 mar 2023 | 219,30 | 219,39 | 216,25 | 217,70 | 217,70 | 572.600 |
29 mar 2023 | 217,86 | 219,07 | 215,82 | 216,83 | 216,83 | 835.400 |
28 mar 2023 | 217,62 | 218,99 | 214,78 | 215,60 | 215,60 | 448.000 |
27 mar 2023 | 218,75 | 220,80 | 215,72 | 218,59 | 218,59 | 469.600 |
24 mar 2023 | 213,56 | 216,99 | 212,38 | 216,58 | 216,58 | 296.000 |
23 mar 2023 | 215,30 | 217,66 | 211,29 | 215,72 | 215,72 | 505.200 |
22 mar 2023 | 218,75 | 218,94 | 213,22 | 213,51 | 213,51 | 422.800 |
21 mar 2023 | 218,60 | 221,69 | 217,50 | 219,68 | 219,68 | 611.700 |
20 mar 2023 | 214,15 | 215,45 | 212,02 | 213,72 | 213,72 | 699.400 |
17 mar 2023 | 215,36 | 216,58 | 210,96 | 213,12 | 213,12 | 941.600 |
16 mar 2023 | 210,30 | 217,12 | 208,97 | 216,98 | 216,98 | 438.500 |
15 mar 2023 | 212,54 | 213,40 | 207,30 | 211,21 | 211,21 | 610.200 |
14 mar 2023 | 214,77 | 216,18 | 212,14 | 215,00 | 215,00 | 930.900 |
13 mar 2023 | 209,56 | 214,78 | 207,00 | 211,00 | 211,00 | 714.100 |
10 mar 2023 | 218,47 | 218,47 | 212,74 | 213,00 | 213,00 | 598.400 |
09 mar 2023 | 221,34 | 222,00 | 217,88 | 217,89 | 217,89 | 746.200 |
08 mar 2023 | 226,00 | 226,00 | 220,57 | 221,80 | 221,80 | 820.700 |
07 mar 2023 | 222,12 | 224,49 | 219,74 | 222,24 | 222,24 | 720.300 |
06 mar 2023 | 217,59 | 223,81 | 216,12 | 221,38 | 221,38 | 804.200 |
03 mar 2023 | 212,52 | 224,00 | 212,52 | 220,95 | 220,95 | 922.500 |
02 mar 2023 | 215,00 | 219,69 | 212,20 | 218,31 | 218,31 | 1.050.800 |
01 mar 2023 | 208,74 | 221,31 | 202,85 | 221,06 | 221,06 | 2.166.900 |
28 feb 2023 | 194,52 | 201,67 | 194,37 | 200,31 | 200,31 | 4.875.300 |
27 feb 2023 | 194,44 | 199,53 | 194,13 | 194,97 | 194,97 | 815.500 |
24 feb 2023 | 192,26 | 196,74 | 191,51 | 193,55 | 193,55 | 605.800 |
23 feb 2023 | 195,53 | 196,55 | 192,52 | 195,04 | 195,04 | 664.000 |
22 feb 2023 | 191,14 | 194,87 | 190,41 | 193,59 | 193,59 | 459.700 |
21 feb 2023 | 188,87 | 191,78 | 187,64 | 189,77 | 189,77 | 527.100 |
17 feb 2023 | 192,86 | 193,56 | 186,51 | 189,26 | 189,26 | 836.700 |
16 feb 2023 | 197,35 | 200,97 | 195,91 | 196,05 | 196,05 | 405.200 |
15 feb 2023 | 194,79 | 199,30 | 192,91 | 198,99 | 198,99 | 395.500 |
14 feb 2023 | 189,60 | 194,31 | 188,43 | 193,90 | 193,90 | 426.100 |
13 feb 2023 | 186,88 | 190,45 | 183,66 | 190,32 | 190,32 | 562.900 |
10 feb 2023 | 181,03 | 187,83 | 180,97 | 184,55 | 184,55 | 630.200 |
09 feb 2023 | 187,00 | 191,22 | 183,45 | 183,81 | 183,81 | 810.500 |
08 feb 2023 | 186,79 | 189,57 | 184,74 | 185,00 | 185,00 | 1.162.000 |
07 feb 2023 | 194,76 | 194,76 | 168,30 | 188,58 | 188,58 | 2.400.500 |
06 feb 2023 | 197,36 | 200,69 | 194,58 | 195,95 | 195,95 | 558.500 |
03 feb 2023 | 196,20 | 202,44 | 195,70 | 198,19 | 198,19 | 461.400 |
02 feb 2023 | 200,00 | 204,99 | 196,41 | 198,54 | 198,54 | 681.300 |
01 feb 2023 | 197,16 | 199,44 | 192,71 | 198,39 | 198,39 | 511.400 |
31 ene 2023 | 191,80 | 195,64 | 191,80 | 195,44 | 195,44 | 790.200 |
30 ene 2023 | 191,27 | 198,40 | 189,75 | 191,46 | 191,46 | 812.600 |
27 ene 2023 | 192,29 | 193,69 | 188,72 | 191,61 | 191,61 | 880.900 |
26 ene 2023 | 193,91 | 194,73 | 186,72 | 192,33 | 192,33 | 718.400 |
25 ene 2023 | 188,34 | 193,18 | 184,04 | 192,18 | 192,18 | 556.000 |
24 ene 2023 | 188,13 | 189,84 | 184,50 | 188,96 | 188,96 | 577.800 |
23 ene 2023 | 187,22 | 194,80 | 185,92 | 188,95 | 188,95 | 1.460.300 |
20 ene 2023 | 186,08 | 186,50 | 182,72 | 185,02 | 185,02 | 585.200 |
19 ene 2023 | 181,52 | 185,50 | 181,52 | 184,06 | 184,06 | 567.000 |
18 ene 2023 | 186,33 | 188,76 | 181,66 | 182,27 | 182,27 | 559.100 |
17 ene 2023 | 188,31 | 189,14 | 184,27 | 184,47 | 184,47 | 582.100 |
13 ene 2023 | 182,69 | 189,62 | 182,13 | 188,13 | 188,13 | 774.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |