Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 211,75 | 214,80 | 211,39 | 212,43 | 212,43 | 5.143.200 |
30 mar 2023 | 208,97 | 212,87 | 206,52 | 211,04 | 211,04 | 6.583.400 |
29 mar 2023 | 206,50 | 208,65 | 205,88 | 207,97 | 207,97 | 3.572.200 |
28 mar 2023 | 200,82 | 206,30 | 200,49 | 204,96 | 204,96 | 5.460.600 |
27 mar 2023 | 198,63 | 201,55 | 198,63 | 200,57 | 200,57 | 3.891.700 |
24 mar 2023 | 195,50 | 197,57 | 193,92 | 197,53 | 197,53 | 4.511.600 |
23 mar 2023 | 197,90 | 201,50 | 195,14 | 197,90 | 197,90 | 6.266.900 |
22 mar 2023 | 203,68 | 203,83 | 196,01 | 196,16 | 196,16 | 7.311.600 |
21 mar 2023 | 207,30 | 207,86 | 203,89 | 204,70 | 204,70 | 4.673.300 |
20 mar 2023 | 201,12 | 205,87 | 200,87 | 204,77 | 204,77 | 4.764.000 |
17 mar 2023 | 201,35 | 202,83 | 199,00 | 201,05 | 201,05 | 9.853.500 |
16 mar 2023 | 196,21 | 203,91 | 194,43 | 203,19 | 203,19 | 6.747.300 |
15 mar 2023 | 201,92 | 202,21 | 192,41 | 198,21 | 198,21 | 10.894.200 |
14 mar 2023 | 207,53 | 213,56 | 205,00 | 207,28 | 207,28 | 8.245.700 |
13 mar 2023 | 200,20 | 207,08 | 197,11 | 203,37 | 203,37 | 6.671.200 |
10 mar 2023 | 201,43 | 205,00 | 197,79 | 203,07 | 203,07 | 8.536.500 |
09 mar 2023 | 208,32 | 209,02 | 200,30 | 201,24 | 201,24 | 4.284.000 |
08 mar 2023 | 208,25 | 208,88 | 205,94 | 207,20 | 207,20 | 2.406.900 |
07 mar 2023 | 211,31 | 213,18 | 207,78 | 207,92 | 207,92 | 4.619.700 |
06 mar 2023 | 214,12 | 214,75 | 209,60 | 211,92 | 211,92 | 7.004.400 |
03 mar 2023 | 210,25 | 216,12 | 209,40 | 215,11 | 215,11 | 7.493.200 |
02 mar 2023 | 203,78 | 210,33 | 203,15 | 210,06 | 210,06 | 5.451.500 |
01 mar 2023 | 201,47 | 205,44 | 200,85 | 204,55 | 204,55 | 4.402.300 |
28 feb 2023 | 201,00 | 202,38 | 199,32 | 201,55 | 201,55 | 3.589.900 |
27 feb 2023 | 199,87 | 203,13 | 199,06 | 200,46 | 200,46 | 4.318.900 |
24 feb 2023 | 200,00 | 201,70 | 197,36 | 198,15 | 198,15 | 9.658.700 |
23 feb 2023 | 207,45 | 209,69 | 205,76 | 208,13 | 208,13 | 4.139.400 |
22 feb 2023 | 205,31 | 207,67 | 204,65 | 205,76 | 205,76 | 2.920.000 |
21 feb 2023 | 208,99 | 210,84 | 205,05 | 205,52 | 205,52 | 4.663.800 |
17 feb 2023 | 211,21 | 211,76 | 207,62 | 211,66 | 211,66 | 4.985.700 |
16 feb 2023 | 215,00 | 216,52 | 212,17 | 212,21 | 212,21 | 4.388.000 |
15 feb 2023 | 217,16 | 218,25 | 214,60 | 217,44 | 217,44 | 4.846.800 |
14 feb 2023 | 214,02 | 221,33 | 213,15 | 218,45 | 218,45 | 10.033.100 |
13 feb 2023 | 213,60 | 216,36 | 211,50 | 215,65 | 215,65 | 5.193.300 |
10 feb 2023 | 212,01 | 214,50 | 210,50 | 212,89 | 212,89 | 4.862.900 |
09 feb 2023 | 214,46 | 215,45 | 210,06 | 211,99 | 211,99 | 5.018.900 |
08 feb 2023 | 213,07 | 215,77 | 211,78 | 213,50 | 213,50 | 4.229.800 |
07 feb 2023 | 208,04 | 215,15 | 206,92 | 214,76 | 214,76 | 7.311.200 |
06 feb 2023 | 205,19 | 208,21 | 203,69 | 206,81 | 206,81 | 3.903.000 |
03 feb 2023 | 207,71 | 210,75 | 205,62 | 206,01 | 206,01 | 5.400.300 |
02 feb 2023 | 215,15 | 215,29 | 208,30 | 209,34 | 209,34 | 6.513.400 |
01 feb 2023 | 212,11 | 218,97 | 211,90 | 214,75 | 214,75 | 8.462.100 |
31 ene 2023 | 210,15 | 213,11 | 208,24 | 213,00 | 213,00 | 5.163.000 |
30 ene 2023 | 209,19 | 211,36 | 207,71 | 209,67 | 209,67 | 6.066.800 |
27 ene 2023 | 211,32 | 212,88 | 209,42 | 211,17 | 211,17 | 5.237.900 |
26 ene 2023 | 213,48 | 213,79 | 207,20 | 212,73 | 212,73 | 7.288.100 |
25 ene 2023 | 205,80 | 214,75 | 203,11 | 212,68 | 212,68 | 16.106.500 |
24 ene 2023 | 205,00 | 212,15 | 205,00 | 211,98 | 211,98 | 4.753.700 |
23 ene 2023 | 208,36 | 211,09 | 206,99 | 209,97 | 209,97 | 5.481.900 |
20 ene 2023 | 207,47 | 207,99 | 204,78 | 206,76 | 206,76 | 5.475.400 |
19 ene 2023 | 206,77 | 209,67 | 204,82 | 207,09 | 207,09 | 5.813.500 |
18 ene 2023 | 212,90 | 213,42 | 209,20 | 209,41 | 209,41 | 5.403.100 |
17 ene 2023 | 212,71 | 213,34 | 209,07 | 211,41 | 211,41 | 6.150.700 |
13 ene 2023 | 212,00 | 216,64 | 211,58 | 214,13 | 214,13 | 6.213.200 |
12 ene 2023 | 209,58 | 214,92 | 207,37 | 214,32 | 214,32 | 8.208.100 |
11 ene 2023 | 209,87 | 210,47 | 206,69 | 208,03 | 208,03 | 7.190.700 |
10 ene 2023 | 203,90 | 209,60 | 203,46 | 206,69 | 206,69 | 8.183.200 |
09 ene 2023 | 212,36 | 213,88 | 207,91 | 208,57 | 208,57 | 9.005.600 |
06 ene 2023 | 205,30 | 213,04 | 203,55 | 213,00 | 213,00 | 11.256.400 |
05 ene 2023 | 201,72 | 204,99 | 200,78 | 204,99 | 204,99 | 6.913.300 |
04 ene 2023 | 195,18 | 203,76 | 195,18 | 203,64 | 203,64 | 9.746.900 |
03 ene 2023 | 192,95 | 197,18 | 192,40 | 195,39 | 195,39 | 8.624.600 |
30 dic 2022 | 187,50 | 190,65 | 187,04 | 190,49 | 190,49 | 4.007.400 |
29 dic 2022 | 189,00 | 190,25 | 186,19 | 188,91 | 188,91 | 4.518.900 |
28 dic 2022 | 189,32 | 191,32 | 187,43 | 188,38 | 188,38 | 4.426.300 |
27 dic 2022 | 189,58 | 192,44 | 187,62 | 189,40 | 189,40 | 5.014.800 |
23 dic 2022 | 188,25 | 189,43 | 184,72 | 189,06 | 189,06 | 3.983.600 |
22 dic 2022 | 193,82 | 194,17 | 185,67 | 188,25 | 188,25 | 6.924.800 |
21 dic 2022 | 190,04 | 196,40 | 189,72 | 196,00 | 196,00 | 9.175.400 |
20 dic 2022 | 186,18 | 189,91 | 185,74 | 188,29 | 188,29 | 6.156.800 |
19 dic 2022 | 184,92 | 188,04 | 184,71 | 185,68 | 185,68 | 6.605.400 |
16 dic 2022 | 182,79 | 186,61 | 181,30 | 184,70 | 184,70 | 7.906.800 |
15 dic 2022 | 186,25 | 187,98 | 181,28 | 183,72 | 183,72 | 5.343.200 |
14 dic 2022 | 187,33 | 189,67 | 185,41 | 188,25 | 188,25 | 5.814.900 |
13 dic 2022 | 191,11 | 191,11 | 184,85 | 187,13 | 187,13 | 10.975.300 |
12 dic 2022 | 180,80 | 186,69 | 180,50 | 186,27 | 186,27 | 8.098.400 |
09 dic 2022 | 180,75 | 183,89 | 179,25 | 179,54 | 179,54 | 6.359.000 |
08 dic 2022 | 179,32 | 184,88 | 178,61 | 179,08 | 179,08 | 6.707.700 |
07 dic 2022 | 176,28 | 178,43 | 174,62 | 176,50 | 176,50 | 5.871.200 |
06 dic 2022 | 184,01 | 184,79 | 177,01 | 178,43 | 178,43 | 8.236.900 |
05 dic 2022 | 182,00 | 188,45 | 180,80 | 185,10 | 185,10 | 10.456.300 |
02 dic 2022 | 173,12 | 183,45 | 172,85 | 182,87 | 182,87 | 10.563.800 |
01 dic 2022 | 178,88 | 179,70 | 174,69 | 175,78 | 175,78 | 4.517.500 |
30 nov 2022 | 178,00 | 179,98 | 174,20 | 178,88 | 178,88 | 6.778.700 |
29 nov 2022 | 172,88 | 175,95 | 172,56 | 175,32 | 175,32 | 5.077.800 |
28 nov 2022 | 176,17 | 177,14 | 171,70 | 171,83 | 171,83 | 5.355.500 |
25 nov 2022 | 174,35 | 178,46 | 174,03 | 178,36 | 178,36 | 3.476.900 |
23 nov 2022 | 172,09 | 175,00 | 171,77 | 174,85 | 174,85 | 3.523.500 |
22 nov 2022 | 173,65 | 174,99 | 171,00 | 172,50 | 172,50 | 4.370.600 |
21 nov 2022 | 172,53 | 174,72 | 171,12 | 172,94 | 172,94 | 3.501.800 |
18 nov 2022 | 173,98 | 175,19 | 171,53 | 173,89 | 173,89 | 4.693.200 |
17 nov 2022 | 169,30 | 173,15 | 168,52 | 172,78 | 172,78 | 4.878.600 |
16 nov 2022 | 174,11 | 174,79 | 171,85 | 172,69 | 172,69 | 4.438.600 |
15 nov 2022 | 175,49 | 176,69 | 172,75 | 175,35 | 175,35 | 7.207.900 |
14 nov 2022 | 176,50 | 178,19 | 173,50 | 173,55 | 173,55 | 5.598.300 |
11 nov 2022 | 176,40 | 178,03 | 172,99 | 177,49 | 177,49 | 8.894.300 |
10 nov 2022 | 172,14 | 179,32 | 171,75 | 177,58 | 177,58 | 12.375.000 |
09 nov 2022 | 169,29 | 171,62 | 166,86 | 168,74 | 168,74 | 8.893.800 |
08 nov 2022 | 166,00 | 170,55 | 164,91 | 169,62 | 169,62 | 11.274.500 |
07 nov 2022 | 161,40 | 166,70 | 160,63 | 164,91 | 164,91 | 10.220.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |