Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 209,19 | 211,36 | 207,71 | 209,67 | 209,67 | 6.063.400 |
27 ene 2023 | 211,32 | 212,88 | 209,42 | 211,17 | 211,17 | 5.219.200 |
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 | 5.467.800 |
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 | 6.210.600 |
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 | 11.245.700 |
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 | 4.005.100 |
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 |
04 nov 2022 | 156,66 | 160,98 | 154,50 | 160,01 | 160,01 | 9.396.200 |
03 nov 2022 | 148,79 | 158,69 | 147,50 | 156,75 | 156,75 | 16.212.600 |
02 nov 2022 | 142,12 | 153,59 | 141,54 | 147,41 | 147,41 | 20.236.100 |
01 nov 2022 | 143,99 | 145,25 | 141,84 | 143,38 | 143,38 | 5.758.600 |
31 oct 2022 | 141,88 | 144,45 | 139,52 | 142,51 | 142,51 | 6.212.200 |
28 oct 2022 | 141,16 | 144,73 | 139,93 | 143,84 | 143,84 | 7.941.100 |
27 oct 2022 | 137,10 | 143,10 | 136,62 | 139,76 | 139,76 | 13.754.900 |
26 oct 2022 | 147,05 | 150,14 | 132,21 | 133,79 | 133,79 | 29.406.500 |
25 oct 2022 | 142,09 | 146,88 | 141,88 | 146,65 | 146,65 | 6.515.600 |
24 oct 2022 | 142,85 | 142,88 | 139,28 | 142,05 | 142,05 | 5.177.800 |
21 oct 2022 | 138,48 | 141,33 | 136,62 | 141,32 | 141,32 | 5.451.300 |
20 oct 2022 | 138,36 | 141,88 | 138,36 | 139,13 | 139,13 | 4.331.700 |
19 oct 2022 | 137,17 | 141,20 | 136,63 | 138,39 | 138,39 | 6.321.900 |
18 oct 2022 | 139,00 | 139,42 | 135,22 | 137,34 | 137,34 | 6.146.300 |
17 oct 2022 | 136,98 | 137,28 | 133,26 | 136,09 | 136,09 | 9.073.500 |
14 oct 2022 | 135,59 | 136,41 | 131,37 | 133,15 | 133,15 | 6.093.900 |
13 oct 2022 | 126,50 | 134,70 | 124,17 | 132,40 | 132,40 | 7.842.300 |
12 oct 2022 | 128,43 | 131,34 | 127,86 | 130,42 | 130,42 | 6.393.000 |
11 oct 2022 | 132,96 | 135,36 | 129,51 | 131,57 | 131,57 | 8.508.400 |
10 oct 2022 | 131,42 | 135,74 | 130,20 | 131,90 | 131,90 | 6.829.900 |
07 oct 2022 | 130,36 | 130,61 | 128,02 | 129,79 | 129,79 | 5.097.400 |
06 oct 2022 | 131,13 | 133,31 | 129,74 | 132,20 | 132,20 | 4.454.700 |
05 oct 2022 | 130,28 | 133,55 | 128,26 | 132,11 | 132,11 | 6.268.300 |
04 oct 2022 | 129,40 | 133,57 | 129,33 | 133,51 | 133,51 | 7.235.700 |
03 oct 2022 | 122,00 | 127,15 | 121,02 | 126,05 | 126,05 | 7.962.400 |
30 sept 2022 | 123,14 | 125,48 | 120,99 | 121,08 | 121,08 | 8.383.000 |
29 sept 2022 | 131,20 | 131,61 | 123,80 | 125,33 | 125,33 | 8.905.400 |
28 sept 2022 | 128,04 | 133,89 | 127,40 | 133,44 | 133,44 | 10.257.200 |
27 sept 2022 | 129,32 | 130,45 | 125,60 | 127,51 | 127,51 | 6.682.300 |
26 sept 2022 | 129,77 | 132,45 | 126,88 | 127,34 | 127,34 | 7.095.100 |
23 sept 2022 | 135,65 | 136,19 | 129,50 | 131,26 | 131,26 | 8.927.900 |
22 sept 2022 | 143,13 | 143,70 | 138,29 | 138,71 | 138,71 | 6.311.800 |
21 sept 2022 | 146,77 | 149,87 | 143,21 | 143,29 | 143,29 | 6.244.300 |
20 sept 2022 | 145,26 | 147,67 | 143,90 | 145,94 | 145,94 | 6.737.600 |
19 sept 2022 | 142,62 | 146,99 | 142,35 | 144,88 | 144,88 | 5.150.700 |
16 sept 2022 | 145,23 | 145,63 | 141,35 | 144,29 | 144,29 | 10.310.700 |
15 sept 2022 | 147,88 | 153,45 | 147,28 | 149,78 | 149,78 | 9.792.800 |
14 sept 2022 | 146,90 | 149,70 | 144,30 | 149,26 | 149,26 | 8.478.000 |
13 sept 2022 | 153,60 | 155,19 | 147,13 | 147,31 | 147,31 | 8.724.900 |
12 sept 2022 | 158,46 | 160,97 | 157,45 | 158,72 | 158,72 | 5.363.100 |
09 sept 2022 | 158,00 | 159,75 | 156,95 | 157,52 | 157,52 | 5.775.800 |
08 sept 2022 | 155,00 | 158,30 | 153,84 | 157,79 | 157,79 | 4.949.100 |
07 sept 2022 | 151,26 | 156,35 | 150,87 | 155,95 | 155,95 | 5.298.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |