Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 191,47 | 192,44 | 186,93 | 187,83 | 187,83 | 5.235.082 |
29 sept 2023 | 191,92 | 192,95 | 190,17 | 191,68 | 191,68 | 5.155.400 |
28 sept 2023 | 193,70 | 195,26 | 190,03 | 190,43 | 190,43 | 8.009.500 |
27 sept 2023 | 196,01 | 196,40 | 192,77 | 195,46 | 195,46 | 4.015.500 |
26 sept 2023 | 197,79 | 199,39 | 195,42 | 195,64 | 195,64 | 3.666.300 |
25 sept 2023 | 196,84 | 198,98 | 195,19 | 198,78 | 198,78 | 3.527.100 |
22 sept 2023 | 199,96 | 200,74 | 197,14 | 197,71 | 197,71 | 4.450.900 |
21 sept 2023 | 201,00 | 203,60 | 199,71 | 199,95 | 199,95 | 4.745.700 |
20 sept 2023 | 205,87 | 206,25 | 202,31 | 202,37 | 202,37 | 3.738.800 |
19 sept 2023 | 205,40 | 205,66 | 202,39 | 204,48 | 204,48 | 4.039.900 |
18 sept 2023 | 207,91 | 207,91 | 204,98 | 205,12 | 205,12 | 4.299.200 |
15 sept 2023 | 209,28 | 209,83 | 206,88 | 208,11 | 208,11 | 4.668.500 |
14 sept 2023 | 209,14 | 210,44 | 208,10 | 209,05 | 209,05 | 3.974.800 |
13 sept 2023 | 210,00 | 212,18 | 207,75 | 208,40 | 208,40 | 3.538.100 |
12 sept 2023 | 209,35 | 212,26 | 208,58 | 210,65 | 210,65 | 3.256.500 |
11 sept 2023 | 213,76 | 214,20 | 208,77 | 211,01 | 211,01 | 4.522.300 |
08 sept 2023 | 215,83 | 216,00 | 210,51 | 211,27 | 211,27 | 5.752.000 |
07 sept 2023 | 217,50 | 220,55 | 214,86 | 216,05 | 216,05 | 4.929.600 |
06 sept 2023 | 221,77 | 222,79 | 216,42 | 217,95 | 217,95 | 4.233.500 |
05 sept 2023 | 223,10 | 224,09 | 221,20 | 222,57 | 222,57 | 3.246.500 |
01 sept 2023 | 226,00 | 226,23 | 221,95 | 223,40 | 223,40 | 3.655.600 |
31 ago 2023 | 229,33 | 230,43 | 222,93 | 224,03 | 224,03 | 6.953.800 |
30 ago 2023 | 227,08 | 231,17 | 226,65 | 228,85 | 228,85 | 3.328.300 |
29 ago 2023 | 225,88 | 229,40 | 225,66 | 227,25 | 227,25 | 3.716.700 |
28 ago 2023 | 224,21 | 227,45 | 223,29 | 227,06 | 227,06 | 4.641.800 |
25 ago 2023 | 218,41 | 223,77 | 212,88 | 223,41 | 223,41 | 12.352.300 |
24 ago 2023 | 222,51 | 224,20 | 217,09 | 217,31 | 217,31 | 9.132.600 |
23 ago 2023 | 230,00 | 230,54 | 227,11 | 228,58 | 228,58 | 3.004.500 |
22 ago 2023 | 228,08 | 230,48 | 226,93 | 230,07 | 230,07 | 3.012.900 |
21 ago 2023 | 226,80 | 227,69 | 225,10 | 227,22 | 227,22 | 2.734.600 |
18 ago 2023 | 222,23 | 226,79 | 221,68 | 226,65 | 226,65 | 3.580.100 |
17 ago 2023 | 230,57 | 231,64 | 224,26 | 224,54 | 224,54 | 4.359.400 |
16 ago 2023 | 231,50 | 234,67 | 229,60 | 229,95 | 229,95 | 2.273.300 |
15 ago 2023 | 235,00 | 235,56 | 231,54 | 232,26 | 232,26 | 3.201.900 |
14 ago 2023 | 237,00 | 238,65 | 235,75 | 236,71 | 236,71 | 2.486.300 |
11 ago 2023 | 237,61 | 238,26 | 235,12 | 235,72 | 235,72 | 2.651.000 |
10 ago 2023 | 238,45 | 241,58 | 237,04 | 238,26 | 238,26 | 3.710.800 |
09 ago 2023 | 238,54 | 241,24 | 236,41 | 237,86 | 237,86 | 4.044.400 |
08 ago 2023 | 236,52 | 240,73 | 236,00 | 238,04 | 238,04 | 5.149.200 |
07 ago 2023 | 232,74 | 238,98 | 232,74 | 238,25 | 238,25 | 6.068.000 |
04 ago 2023 | 232,29 | 234,91 | 230,08 | 231,36 | 231,36 | 3.497.900 |
03 ago 2023 | 231,00 | 233,58 | 230,40 | 231,36 | 231,36 | 3.282.900 |
02 ago 2023 | 234,99 | 236,68 | 230,69 | 231,38 | 231,38 | 5.326.700 |
01 ago 2023 | 237,55 | 243,10 | 237,31 | 238,01 | 238,01 | 4.975.200 |
31 jul 2023 | 238,99 | 239,07 | 236,21 | 238,85 | 238,85 | 4.894.900 |
28 jul 2023 | 236,12 | 240,13 | 235,70 | 238,69 | 238,69 | 7.054.600 |
27 jul 2023 | 235,25 | 238,67 | 231,83 | 233,75 | 233,75 | 12.018.300 |
26 jul 2023 | 222,16 | 233,09 | 221,77 | 232,80 | 232,80 | 24.923.800 |
25 jul 2023 | 214,20 | 214,82 | 210,81 | 214,12 | 214,12 | 6.513.300 |
24 jul 2023 | 212,06 | 215,94 | 211,46 | 215,87 | 215,87 | 4.898.300 |
21 jul 2023 | 213,89 | 215,60 | 211,64 | 211,80 | 211,80 | 4.053.200 |
20 jul 2023 | 208,83 | 215,10 | 208,80 | 213,61 | 213,61 | 5.782.200 |
19 jul 2023 | 211,12 | 211,87 | 208,24 | 208,60 | 208,60 | 4.814.100 |
18 jul 2023 | 211,00 | 213,04 | 209,57 | 211,57 | 211,57 | 5.895.800 |
17 jul 2023 | 212,50 | 214,23 | 211,74 | 211,87 | 211,87 | 3.621.500 |
14 jul 2023 | 217,00 | 217,02 | 212,81 | 213,12 | 213,12 | 4.287.900 |
13 jul 2023 | 218,13 | 218,90 | 216,30 | 216,85 | 216,85 | 4.291.700 |
12 jul 2023 | 219,51 | 221,56 | 216,92 | 217,11 | 217,11 | 5.123.200 |
11 jul 2023 | 212,92 | 218,98 | 211,35 | 218,76 | 218,76 | 7.458.400 |
10 jul 2023 | 211,84 | 213,59 | 211,22 | 213,31 | 213,31 | 3.497.100 |
07 jul 2023 | 212,94 | 215,66 | 211,83 | 212,10 | 212,10 | 4.891.200 |
06 jul 2023 | 212,48 | 213,61 | 209,58 | 212,62 | 212,62 | 4.674.700 |
05 jul 2023 | 210,00 | 214,28 | 207,89 | 213,31 | 213,31 | 4.921.000 |
03 jul 2023 | 210,50 | 212,17 | 210,24 | 210,92 | 210,92 | 2.143.000 |
30 jun 2023 | 213,14 | 213,24 | 209,38 | 211,16 | 211,16 | 5.484.100 |
29 jun 2023 | 211,12 | 213,22 | 210,23 | 211,83 | 211,83 | 3.443.600 |
28 jun 2023 | 211,21 | 212,19 | 209,45 | 210,72 | 210,72 | 4.276.100 |
27 jun 2023 | 206,15 | 209,66 | 206,08 | 209,43 | 209,43 | 4.465.500 |
26 jun 2023 | 206,11 | 207,09 | 204,66 | 205,58 | 205,58 | 3.444.900 |
23 jun 2023 | 204,02 | 205,61 | 202,55 | 205,41 | 205,41 | 6.334.300 |
22 jun 2023 | 205,61 | 208,50 | 203,65 | 205,61 | 205,61 | 7.057.500 |
21 jun 2023 | 211,83 | 212,99 | 209,39 | 212,08 | 212,08 | 5.356.400 |
20 jun 2023 | 218,89 | 219,29 | 211,88 | 212,37 | 212,37 | 8.226.400 |
16 jun 2023 | 220,72 | 223,87 | 218,98 | 219,99 | 219,99 | 7.799.500 |
15 jun 2023 | 217,17 | 220,61 | 215,31 | 219,41 | 219,41 | 5.001.400 |
14 jun 2023 | 221,40 | 221,59 | 216,03 | 216,90 | 216,90 | 5.629.100 |
13 jun 2023 | 222,35 | 223,12 | 219,35 | 220,38 | 220,38 | 5.881.000 |
12 jun 2023 | 217,16 | 223,91 | 216,63 | 221,56 | 221,56 | 8.065.400 |
09 jun 2023 | 217,99 | 219,16 | 215,69 | 217,31 | 217,31 | 5.297.800 |
08 jun 2023 | 212,34 | 220,00 | 212,05 | 218,11 | 218,11 | 9.359.300 |
07 jun 2023 | 207,99 | 212,38 | 207,20 | 211,93 | 211,93 | 6.462.400 |
06 jun 2023 | 208,37 | 211,68 | 200,61 | 207,29 | 207,29 | 10.957.200 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |