Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2022 | 151,72 | 152,28 | 142,41 | 145,45 | 145,45 | 1.353.716 |
23 may 2022 | 150,51 | 158,63 | 149,34 | 155,45 | 155,45 | 1.254.400 |
20 may 2022 | 161,50 | 161,93 | 144,37 | 150,71 | 150,71 | 4.005.500 |
19 may 2022 | 175,17 | 179,91 | 173,86 | 177,20 | 177,20 | 1.476.400 |
18 may 2022 | 179,82 | 187,43 | 176,22 | 177,46 | 177,46 | 2.242.900 |
17 may 2022 | 173,83 | 175,03 | 166,36 | 174,84 | 174,84 | 1.206.500 |
16 may 2022 | 170,81 | 174,61 | 168,09 | 172,46 | 172,46 | 1.145.300 |
13 may 2022 | 173,97 | 176,63 | 171,15 | 172,50 | 172,50 | 895.700 |
12 may 2022 | 171,06 | 180,25 | 168,56 | 172,03 | 172,03 | 1.234.800 |
11 may 2022 | 183,93 | 185,69 | 172,69 | 173,46 | 173,46 | 952.700 |
10 may 2022 | 193,45 | 193,57 | 173,82 | 183,00 | 183,00 | 2.169.400 |
09 may 2022 | 193,96 | 197,52 | 187,91 | 188,62 | 188,62 | 1.541.600 |
06 may 2022 | 209,25 | 209,25 | 193,43 | 196,70 | 196,70 | 1.243.900 |
05 may 2022 | 212,41 | 214,08 | 204,12 | 207,91 | 207,91 | 583.300 |
04 may 2022 | 209,67 | 216,13 | 203,36 | 214,32 | 214,32 | 741.500 |
03 may 2022 | 211,02 | 212,65 | 205,55 | 208,62 | 208,62 | 506.500 |
02 may 2022 | 202,65 | 211,71 | 202,65 | 211,68 | 211,68 | 689.000 |
29 abr 2022 | 210,00 | 211,81 | 203,30 | 203,56 | 203,56 | 618.600 |
28 abr 2022 | 210,64 | 215,20 | 204,09 | 213,54 | 213,54 | 603.000 |
27 abr 2022 | 203,99 | 211,00 | 202,58 | 206,32 | 206,32 | 622.600 |
26 abr 2022 | 206,37 | 208,27 | 200,26 | 203,16 | 203,16 | 572.700 |
25 abr 2022 | 208,00 | 210,63 | 201,63 | 209,25 | 209,25 | 1.068.800 |
22 abr 2022 | 212,67 | 214,30 | 206,58 | 209,15 | 209,15 | 832.300 |
21 abr 2022 | 224,94 | 226,56 | 215,19 | 217,57 | 217,57 | 856.000 |
20 abr 2022 | 229,99 | 231,29 | 222,05 | 222,55 | 222,55 | 768.400 |
19 abr 2022 | 219,36 | 229,55 | 219,36 | 227,54 | 227,54 | 831.000 |
18 abr 2022 | 213,82 | 220,74 | 211,45 | 218,96 | 218,96 | 830.100 |
14 abr 2022 | 214,06 | 216,19 | 211,68 | 213,85 | 213,85 | 556.700 |
13 abr 2022 | 206,05 | 215,92 | 205,02 | 213,00 | 213,00 | 1.098.100 |
12 abr 2022 | 209,33 | 215,58 | 206,00 | 207,71 | 207,71 | 1.092.800 |
11 abr 2022 | 194,19 | 207,95 | 193,51 | 207,02 | 207,02 | 1.330.900 |
08 abr 2022 | 194,01 | 198,79 | 192,58 | 194,24 | 194,24 | 704.100 |
07 abr 2022 | 190,31 | 195,66 | 188,97 | 194,80 | 194,80 | 992.500 |
06 abr 2022 | 182,05 | 191,80 | 181,45 | 190,86 | 190,86 | 920.000 |
05 abr 2022 | 184,01 | 187,42 | 179,68 | 185,65 | 185,65 | 761.100 |
04 abr 2022 | 181,74 | 188,60 | 180,00 | 187,82 | 187,82 | 620.300 |
01 abr 2022 | 183,94 | 185,26 | 181,05 | 181,95 | 181,95 | 650.500 |
31 mar 2022 | 189,25 | 190,62 | 182,16 | 182,17 | 182,17 | 660.900 |
30 mar 2022 | 193,89 | 197,63 | 189,72 | 190,39 | 190,39 | 585.600 |
29 mar 2022 | 192,16 | 199,79 | 189,48 | 198,63 | 198,63 | 1.019.900 |
28 mar 2022 | 181,51 | 187,22 | 180,01 | 187,00 | 187,00 | 581.400 |
25 mar 2022 | 184,00 | 185,03 | 181,54 | 182,83 | 182,83 | 527.400 |
24 mar 2022 | 183,31 | 185,00 | 181,25 | 183,70 | 183,70 | 782.800 |
23 mar 2022 | 189,12 | 189,12 | 181,02 | 181,92 | 181,92 | 689.400 |
22 mar 2022 | 190,00 | 195,49 | 190,00 | 191,21 | 191,21 | 1.251.600 |
21 mar 2022 | 196,86 | 197,27 | 187,51 | 188,62 | 188,62 | 1.242.900 |
18 mar 2022 | 197,24 | 197,55 | 192,04 | 197,20 | 197,20 | 907.800 |
17 mar 2022 | 195,96 | 200,36 | 193,49 | 199,10 | 199,10 | 771.700 |
16 mar 2022 | 197,85 | 206,48 | 195,39 | 199,63 | 199,63 | 866.200 |
15 mar 2022 | 198,29 | 202,74 | 193,36 | 196,34 | 196,34 | 841.100 |
14 mar 2022 | 198,18 | 199,38 | 194,41 | 194,97 | 194,97 | 929.800 |
11 mar 2022 | 197,34 | 200,35 | 194,44 | 197,00 | 197,00 | 1.407.600 |
10 mar 2022 | 181,72 | 197,14 | 181,72 | 195,62 | 195,62 | 1.026.500 |
09 mar 2022 | 187,22 | 192,16 | 185,74 | 185,78 | 185,78 | 1.086.800 |
08 mar 2022 | 172,63 | 186,95 | 171,15 | 180,52 | 180,52 | 1.195.200 |
07 mar 2022 | 189,88 | 189,88 | 173,10 | 173,16 | 173,16 | 1.535.700 |
04 mar 2022 | 199,31 | 202,96 | 184,22 | 189,67 | 189,67 | 1.677.800 |
03 mar 2022 | 206,69 | 218,47 | 191,36 | 203,12 | 203,12 | 3.809.400 |
02 mar 2022 | 228,18 | 239,46 | 226,41 | 233,34 | 233,34 | 1.214.000 |
01 mar 2022 | 225,14 | 232,07 | 221,25 | 224,28 | 224,28 | 818.300 |
28 feb 2022 | 222,00 | 226,09 | 220,26 | 225,89 | 225,89 | 799.200 |
25 feb 2022 | 215,74 | 226,35 | 214,77 | 225,64 | 225,64 | 521.700 |
24 feb 2022 | 205,00 | 219,23 | 204,95 | 218,37 | 218,37 | 1.020.000 |
23 feb 2022 | 212,80 | 218,69 | 209,15 | 210,00 | 210,00 | 1.146.800 |
22 feb 2022 | 223,78 | 230,93 | 218,06 | 220,67 | 220,67 | 890.100 |
18 feb 2022 | 218,39 | 224,17 | 217,96 | 221,06 | 221,06 | 422.900 |
17 feb 2022 | 225,81 | 228,14 | 215,37 | 217,52 | 217,52 | 580.000 |
16 feb 2022 | 230,00 | 232,52 | 226,08 | 229,15 | 229,15 | 349.300 |
15 feb 2022 | 226,37 | 232,45 | 225,42 | 232,03 | 232,03 | 582.400 |
14 feb 2022 | 230,64 | 233,12 | 223,98 | 224,59 | 224,59 | 501.300 |
11 feb 2022 | 235,80 | 236,58 | 227,23 | 230,10 | 230,10 | 604.800 |
10 feb 2022 | 230,79 | 242,23 | 230,79 | 234,70 | 234,70 | 589.900 |
09 feb 2022 | 231,47 | 235,35 | 230,89 | 233,04 | 233,04 | 508.200 |
08 feb 2022 | 222,31 | 229,85 | 220,79 | 227,90 | 227,90 | 426.100 |
07 feb 2022 | 223,33 | 226,40 | 219,02 | 222,75 | 222,75 | 565.800 |
04 feb 2022 | 226,79 | 229,05 | 219,42 | 223,40 | 223,40 | 735.900 |
03 feb 2022 | 228,82 | 233,90 | 225,00 | 228,95 | 228,95 | 937.500 |
02 feb 2022 | 239,64 | 240,00 | 229,51 | 231,06 | 231,06 | 688.700 |
01 feb 2022 | 237,41 | 243,94 | 235,45 | 238,27 | 238,27 | 646.200 |
31 ene 2022 | 229,31 | 237,21 | 227,38 | 236,93 | 236,93 | 593.900 |
28 ene 2022 | 224,10 | 230,59 | 218,00 | 230,29 | 230,29 | 627.100 |
27 ene 2022 | 233,87 | 237,10 | 223,55 | 224,48 | 224,48 | 649.000 |
26 ene 2022 | 233,46 | 239,00 | 227,05 | 229,32 | 229,32 | 1.002.200 |
25 ene 2022 | 226,39 | 236,65 | 225,09 | 231,67 | 231,67 | 1.543.300 |
24 ene 2022 | 206,70 | 230,08 | 206,70 | 229,60 | 229,60 | 1.492.600 |
21 ene 2022 | 214,50 | 216,96 | 208,13 | 213,85 | 213,85 | 1.097.300 |
20 ene 2022 | 219,54 | 225,12 | 215,01 | 215,83 | 215,83 | 1.455.500 |
19 ene 2022 | 223,00 | 229,60 | 220,38 | 224,00 | 224,00 | 1.234.000 |
18 ene 2022 | 224,60 | 226,44 | 217,64 | 219,08 | 219,08 | 1.201.200 |
14 ene 2022 | 236,08 | 236,37 | 222,75 | 229,99 | 229,99 | 1.209.800 |
13 ene 2022 | 245,92 | 249,25 | 238,33 | 239,17 | 239,17 | 644.200 |
12 ene 2022 | 247,60 | 252,00 | 242,15 | 245,32 | 245,32 | 694.300 |
11 ene 2022 | 246,61 | 251,02 | 242,24 | 247,67 | 247,67 | 760.700 |
10 ene 2022 | 250,69 | 252,62 | 233,67 | 247,00 | 247,00 | 2.649.200 |
07 ene 2022 | 265,62 | 266,35 | 251,38 | 253,48 | 253,48 | 1.373.900 |
06 ene 2022 | 271,41 | 276,35 | 267,38 | 268,79 | 268,79 | 481.600 |
05 ene 2022 | 283,56 | 286,30 | 274,18 | 274,32 | 274,32 | 607.800 |
04 ene 2022 | 289,00 | 291,26 | 284,08 | 284,85 | 284,85 | 528.700 |
03 ene 2022 | 289,41 | 292,96 | 288,00 | 289,00 | 289,00 | 584.600 |
31 dic 2021 | 294,12 | 294,12 | 290,46 | 291,51 | 291,51 | 251.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |