Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 feb 2023 | 230,10 | 235,39 | 227,89 | 234,15 | 234,15 | 703.882 |
31 ene 2023 | 230,62 | 231,56 | 227,51 | 229,83 | 229,83 | 933.000 |
30 ene 2023 | 224,29 | 231,07 | 224,19 | 229,36 | 229,36 | 609.700 |
27 ene 2023 | 224,44 | 230,52 | 224,44 | 226,38 | 226,38 | 753.300 |
26 ene 2023 | 225,21 | 225,70 | 221,77 | 224,99 | 224,99 | 660.900 |
25 ene 2023 | 222,67 | 224,00 | 220,47 | 223,41 | 223,41 | 914.500 |
24 ene 2023 | 225,55 | 226,15 | 223,73 | 224,58 | 224,58 | 890.500 |
23 ene 2023 | 222,92 | 226,28 | 221,61 | 226,17 | 226,17 | 600.000 |
20 ene 2023 | 222,15 | 223,71 | 220,44 | 221,84 | 221,84 | 735.000 |
19 ene 2023 | 224,80 | 224,85 | 220,46 | 222,93 | 222,93 | 817.000 |
18 ene 2023 | 229,33 | 233,01 | 225,45 | 226,49 | 226,49 | 579.700 |
17 ene 2023 | 224,41 | 231,57 | 222,95 | 229,46 | 229,46 | 989.600 |
13 ene 2023 | 221,56 | 229,49 | 221,56 | 225,25 | 225,25 | 619.800 |
12 ene 2023 | 225,84 | 226,48 | 221,82 | 222,75 | 222,75 | 519.400 |
11 ene 2023 | 221,26 | 225,41 | 220,70 | 224,99 | 224,99 | 820.900 |
10 ene 2023 | 221,48 | 222,16 | 218,62 | 220,61 | 220,61 | 912.700 |
09 ene 2023 | 223,99 | 225,17 | 220,20 | 221,31 | 221,31 | 834.500 |
06 ene 2023 | 222,23 | 227,07 | 219,78 | 223,91 | 223,91 | 1.216.700 |
05 ene 2023 | 214,19 | 222,63 | 214,19 | 220,74 | 220,74 | 1.435.300 |
04 ene 2023 | 210,26 | 216,28 | 209,18 | 216,27 | 216,27 | 1.247.600 |
03 ene 2023 | 206,98 | 209,40 | 203,66 | 206,16 | 206,16 | 1.022.800 |
30 dic 2022 | 204,38 | 205,94 | 202,20 | 202,76 | 202,76 | 749.300 |
29 dic 2022 | 204,46 | 207,19 | 203,87 | 205,83 | 205,83 | 660.700 |
28 dic 2022 | 204,09 | 205,57 | 201,03 | 203,13 | 203,13 | 818.900 |
27 dic 2022 | 200,50 | 205,06 | 200,29 | 204,90 | 204,90 | 1.030.200 |
23 dic 2022 | 193,35 | 200,39 | 192,52 | 200,34 | 200,34 | 766.400 |
22 dic 2022 | 189,88 | 193,73 | 188,61 | 193,05 | 193,05 | 635.900 |
21 dic 2022 | 193,05 | 196,10 | 190,29 | 192,84 | 192,84 | 755.900 |
20 dic 2022 | 186,08 | 189,20 | 185,01 | 188,94 | 188,94 | 757.700 |
19 dic 2022 | 187,27 | 190,69 | 186,07 | 187,64 | 187,64 | 1.443.800 |
16 dic 2022 | 189,91 | 191,28 | 185,10 | 185,80 | 185,80 | 1.469.300 |
15 dic 2022 | 192,08 | 193,52 | 185,59 | 191,44 | 191,44 | 1.676.500 |
14 dic 2022 | 196,41 | 199,99 | 194,07 | 196,17 | 196,17 | 714.100 |
13 dic 2022 | 203,91 | 203,99 | 194,68 | 196,67 | 196,67 | 1.037.400 |
12 dic 2022 | 195,43 | 196,03 | 191,63 | 195,55 | 195,55 | 941.500 |
09 dic 2022 | 195,49 | 198,10 | 193,91 | 194,92 | 194,92 | 747.800 |
08 dic 2022 | 198,00 | 200,01 | 197,61 | 198,91 | 198,91 | 824.300 |
07 dic 2022 | 198,00 | 204,75 | 197,60 | 198,50 | 198,50 | 850.100 |
06 dic 2022 | 204,13 | 207,34 | 198,68 | 199,65 | 199,65 | 1.004.800 |
05 dic 2022 | 196,74 | 202,82 | 195,61 | 200,26 | 200,26 | 1.313.500 |
02 dic 2022 | 191,77 | 202,75 | 191,02 | 200,21 | 200,21 | 1.176.400 |
01 dic 2022 | 193,76 | 199,54 | 193,76 | 194,61 | 194,61 | 849.000 |
30 nov 2022 | 192,20 | 195,81 | 190,76 | 195,68 | 195,68 | 1.384.000 |
29 nov 2022 | 194,98 | 196,15 | 189,25 | 192,49 | 192,49 | 1.272.100 |
28 nov 2022 | 194,53 | 199,97 | 194,53 | 195,87 | 195,87 | 1.501.100 |
25 nov 2022 | 196,25 | 199,21 | 195,01 | 196,60 | 196,60 | 686.200 |
23 nov 2022 | 188,25 | 196,10 | 185,23 | 195,70 | 195,70 | 2.500.400 |
22 nov 2022 | 178,50 | 192,32 | 177,19 | 189,96 | 189,96 | 5.385.800 |
21 nov 2022 | 156,45 | 160,97 | 154,22 | 157,64 | 157,64 | 1.891.900 |
18 nov 2022 | 161,33 | 169,79 | 156,56 | 157,86 | 157,86 | 3.087.800 |
17 nov 2022 | 148,12 | 151,13 | 144,70 | 150,87 | 150,87 | 1.826.100 |
16 nov 2022 | 151,68 | 152,88 | 145,13 | 149,56 | 149,56 | 1.654.700 |
15 nov 2022 | 158,38 | 163,15 | 154,94 | 156,63 | 156,63 | 1.703.800 |
14 nov 2022 | 149,21 | 157,25 | 146,52 | 153,66 | 153,66 | 1.911.100 |
11 nov 2022 | 147,91 | 153,38 | 145,80 | 151,05 | 151,05 | 1.302.500 |
10 nov 2022 | 140,00 | 147,75 | 139,99 | 146,18 | 146,18 | 1.212.000 |
09 nov 2022 | 132,06 | 137,13 | 132,06 | 133,76 | 133,76 | 1.640.700 |
08 nov 2022 | 136,05 | 136,71 | 127,93 | 132,44 | 132,44 | 1.299.600 |
07 nov 2022 | 138,74 | 139,29 | 134,72 | 134,94 | 134,94 | 1.299.200 |
04 nov 2022 | 140,61 | 142,73 | 136,75 | 138,90 | 138,90 | 1.357.700 |
03 nov 2022 | 130,43 | 138,73 | 129,92 | 138,00 | 138,00 | 1.151.100 |
02 nov 2022 | 138,56 | 139,78 | 131,49 | 131,65 | 131,65 | 1.421.700 |
01 nov 2022 | 145,46 | 147,82 | 137,48 | 140,11 | 140,11 | 1.104.600 |
31 oct 2022 | 139,94 | 144,01 | 139,52 | 142,96 | 142,96 | 1.120.000 |
28 oct 2022 | 140,54 | 142,44 | 135,71 | 139,32 | 139,32 | 1.525.000 |
27 oct 2022 | 138,96 | 145,82 | 138,62 | 141,14 | 141,14 | 1.390.900 |
26 oct 2022 | 140,29 | 145,70 | 137,14 | 138,04 | 138,04 | 1.707.500 |
25 oct 2022 | 127,37 | 142,22 | 126,97 | 140,47 | 140,47 | 2.811.700 |
24 oct 2022 | 118,82 | 125,17 | 117,04 | 125,15 | 125,15 | 1.465.100 |
21 oct 2022 | 116,10 | 120,94 | 114,96 | 119,30 | 119,30 | 1.980.600 |
20 oct 2022 | 116,50 | 119,62 | 114,82 | 115,56 | 115,56 | 1.316.500 |
19 oct 2022 | 117,97 | 119,80 | 113,30 | 115,37 | 115,37 | 881.700 |
18 oct 2022 | 118,99 | 121,46 | 117,74 | 118,80 | 118,80 | 1.671.400 |
17 oct 2022 | 113,93 | 117,35 | 113,79 | 116,31 | 116,31 | 1.415.500 |
14 oct 2022 | 116,17 | 117,98 | 110,52 | 110,92 | 110,92 | 1.280.900 |
13 oct 2022 | 111,36 | 117,50 | 109,72 | 115,25 | 115,25 | 1.259.400 |
12 oct 2022 | 115,98 | 117,41 | 114,20 | 114,49 | 114,49 | 767.300 |
11 oct 2022 | 115,15 | 118,56 | 114,52 | 115,83 | 115,83 | 1.432.700 |
10 oct 2022 | 118,91 | 119,49 | 114,36 | 115,74 | 115,74 | 1.001.600 |
07 oct 2022 | 119,80 | 120,50 | 117,47 | 118,96 | 118,96 | 1.266.000 |
06 oct 2022 | 122,89 | 124,95 | 121,53 | 122,28 | 122,28 | 1.426.600 |
05 oct 2022 | 120,78 | 125,72 | 120,10 | 123,47 | 123,47 | 1.588.300 |
04 oct 2022 | 119,12 | 123,26 | 118,43 | 122,88 | 122,88 | 1.347.400 |
03 oct 2022 | 113,14 | 115,83 | 108,15 | 115,65 | 115,65 | 1.550.200 |
30 sept 2022 | 110,02 | 115,94 | 106,47 | 111,89 | 111,89 | 1.857.200 |
29 sept 2022 | 114,78 | 116,36 | 109,14 | 109,78 | 109,78 | 1.542.600 |
28 sept 2022 | 115,19 | 118,40 | 113,94 | 116,84 | 116,84 | 1.784.500 |
27 sept 2022 | 116,26 | 119,49 | 114,31 | 114,96 | 114,96 | 983.300 |
26 sept 2022 | 120,67 | 123,70 | 114,22 | 114,75 | 114,75 | 1.252.700 |
23 sept 2022 | 120,99 | 124,09 | 118,03 | 121,00 | 121,00 | 1.079.300 |
22 sept 2022 | 127,23 | 128,15 | 122,82 | 122,90 | 122,90 | 1.658.400 |
21 sept 2022 | 134,14 | 136,73 | 127,32 | 127,69 | 127,69 | 783.300 |
20 sept 2022 | 137,38 | 137,99 | 130,37 | 133,47 | 133,47 | 766.200 |
19 sept 2022 | 139,82 | 143,06 | 136,94 | 138,72 | 138,72 | 875.000 |
16 sept 2022 | 137,30 | 142,40 | 135,71 | 141,34 | 141,34 | 1.073.900 |
15 sept 2022 | 138,53 | 144,14 | 137,55 | 139,21 | 139,21 | 801.600 |
14 sept 2022 | 141,24 | 141,24 | 135,51 | 137,73 | 137,73 | 1.290.500 |
13 sept 2022 | 147,95 | 148,85 | 140,43 | 141,25 | 141,25 | 871.900 |
12 sept 2022 | 150,99 | 157,24 | 150,99 | 153,33 | 153,33 | 1.414.400 |
09 sept 2022 | 150,56 | 152,47 | 148,43 | 149,74 | 149,74 | 992.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |