Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2023 | 208,37 | 211,68 | 200,61 | 207,29 | 207,29 | 10.890.566 |
05 jun 2023 | 213,28 | 213,28 | 207,50 | 208,78 | 208,78 | 4.996.800 |
02 jun 2023 | 210,00 | 215,24 | 210,00 | 213,32 | 213,32 | 7.482.300 |
01 jun 2023 | 206,46 | 210,23 | 206,00 | 207,96 | 207,96 | 5.125.100 |
31 may 2023 | 203,50 | 206,19 | 200,91 | 205,70 | 205,70 | 5.461.600 |
30 may 2023 | 204,09 | 207,80 | 203,31 | 204,69 | 204,69 | 3.978.200 |
26 may 2023 | 201,60 | 204,80 | 201,18 | 203,63 | 203,63 | 3.820.300 |
25 may 2023 | 199,99 | 201,75 | 196,60 | 200,87 | 200,87 | 3.909.200 |
24 may 2023 | 201,32 | 201,32 | 197,50 | 199,27 | 199,27 | 4.371.600 |
23 may 2023 | 204,58 | 207,49 | 202,45 | 202,60 | 202,60 | 4.011.100 |
22 may 2023 | 205,51 | 206,98 | 203,90 | 205,91 | 205,91 | 3.094.300 |
19 may 2023 | 208,11 | 208,37 | 204,63 | 205,49 | 205,49 | 3.891.500 |
18 may 2023 | 206,45 | 208,17 | 204,01 | 207,24 | 207,24 | 4.349.700 |
17 may 2023 | 202,71 | 208,58 | 202,71 | 206,87 | 206,87 | 6.641.900 |
16 may 2023 | 201,82 | 202,36 | 199,94 | 200,87 | 200,87 | 3.012.100 |
15 may 2023 | 200,01 | 203,32 | 198,65 | 202,77 | 202,77 | 2.842.700 |
12 may 2023 | 201,84 | 203,11 | 198,82 | 200,70 | 200,70 | 3.168.000 |
11 may 2023 | 199,39 | 202,55 | 198,07 | 201,84 | 201,84 | 3.322.000 |
10 may 2023 | 203,14 | 203,20 | 198,25 | 200,84 | 200,84 | 3.923.700 |
09 may 2023 | 201,21 | 204,61 | 198,78 | 201,88 | 201,88 | 9.329.500 |
08 may 2023 | 199,16 | 199,66 | 196,40 | 197,26 | 197,26 | 4.677.400 |
05 may 2023 | 198,09 | 199,04 | 196,76 | 198,34 | 198,34 | 3.870.100 |
04 may 2023 | 200,65 | 201,25 | 193,27 | 197,05 | 197,05 | 6.934.100 |
03 may 2023 | 204,36 | 206,10 | 200,55 | 200,93 | 200,93 | 4.537.900 |
02 may 2023 | 203,00 | 204,19 | 200,09 | 203,25 | 203,25 | 3.970.800 |
01 may 2023 | 206,25 | 208,52 | 203,62 | 203,87 | 203,87 | 3.776.800 |
28 abr 2023 | 204,51 | 206,95 | 202,90 | 206,78 | 206,78 | 3.709.300 |
27 abr 2023 | 204,65 | 209,09 | 203,53 | 206,04 | 206,04 | 5.105.200 |
26 abr 2023 | 208,25 | 211,70 | 202,68 | 203,03 | 203,03 | 9.137.200 |
25 abr 2023 | 204,54 | 204,94 | 201,12 | 202,19 | 202,19 | 4.699.500 |
24 abr 2023 | 204,87 | 206,50 | 203,25 | 205,77 | 205,77 | 3.058.900 |
21 abr 2023 | 208,00 | 208,38 | 204,18 | 205,15 | 205,15 | 3.432.300 |
20 abr 2023 | 207,42 | 209,88 | 206,08 | 207,23 | 207,23 | 3.322.900 |
19 abr 2023 | 207,12 | 210,87 | 206,94 | 208,71 | 208,71 | 4.757.400 |
18 abr 2023 | 205,50 | 208,94 | 203,72 | 208,37 | 208,37 | 7.445.800 |
17 abr 2023 | 202,00 | 206,10 | 200,80 | 205,03 | 205,03 | 6.306.800 |
14 abr 2023 | 202,59 | 204,28 | 198,15 | 201,71 | 201,71 | 19.066.500 |
13 abr 2023 | 213,00 | 213,68 | 211,50 | 213,59 | 213,59 | 4.501.600 |
12 abr 2023 | 213,66 | 214,30 | 210,13 | 212,34 | 212,34 | 4.600.300 |
11 abr 2023 | 213,29 | 214,50 | 211,86 | 212,32 | 212,32 | 5.277.500 |
10 abr 2023 | 211,00 | 214,10 | 209,73 | 210,78 | 210,78 | 3.729.300 |
06 abr 2023 | 210,00 | 212,37 | 208,22 | 211,37 | 211,37 | 5.618.100 |
05 abr 2023 | 212,23 | 214,23 | 208,67 | 210,00 | 210,00 | 4.138.400 |
04 abr 2023 | 212,00 | 213,99 | 209,12 | 213,90 | 213,90 | 6.192.300 |
03 abr 2023 | 212,80 | 218,57 | 212,53 | 215,39 | 215,39 | 6.085.900 |
31 mar 2023 | 211,75 | 214,80 | 211,39 | 212,43 | 212,43 | 5.147.500 |
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 | 9.858.900 |
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 | 8.547.100 |
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 | 7.496.800 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |