Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
17 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
16 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
15 mar 2023 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
14 mar 2023 | 247,35 | 247,35 | 247,35 | 247,35 | 247,35 | - |
13 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
10 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
09 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
08 mar 2023 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
07 mar 2023 | 264,65 | 264,65 | 263,40 | 263,40 | 263,40 | 3 |
06 mar 2023 | 263,55 | 263,55 | 263,55 | 263,55 | 263,55 | - |
03 mar 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
02 mar 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
01 mar 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
28 feb 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
27 feb 2023 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
24 feb 2023 | 257,20 | 257,20 | 254,40 | 254,40 | 254,40 | 43 |
23 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
22 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
21 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
20 feb 2023 | 261,10 | 261,10 | 261,10 | 261,10 | 261,10 | - |
17 feb 2023 | 258,00 | 258,00 | 258,00 | 258,00 | 258,00 | - |
16 feb 2023 | 265,75 | 265,75 | 265,75 | 265,75 | 265,75 | - |
15 feb 2023 | 262,75 | 262,75 | 262,75 | 262,75 | 262,75 | - |
14 feb 2023 | 264,95 | 265,10 | 264,95 | 265,10 | 265,10 | 20 |
13 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
10 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
09 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
08 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
07 feb 2023 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
06 feb 2023 | 258,95 | 258,95 | 258,95 | 258,95 | 258,95 | 10 |
03 feb 2023 | 271,00 | 271,00 | 271,00 | 271,00 | 271,00 | 2 |
02 feb 2023 | 266,30 | 266,30 | 266,30 | 266,30 | 266,30 | - |
01 feb 2023 | 266,30 | 266,30 | 266,30 | 266,30 | 266,30 | - |
31 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
30 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
27 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
26 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
25 ene 2023 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
24 ene 2023 | 269,40 | 269,40 | 269,40 | 269,40 | 269,40 | - |
23 ene 2023 | 266,45 | 266,45 | 266,45 | 266,45 | 266,45 | - |
20 ene 2023 | 263,25 | 263,25 | 263,25 | 263,25 | 263,25 | - |
19 ene 2023 | 264,30 | 264,30 | 264,30 | 264,30 | 264,30 | - |
18 ene 2023 | 264,30 | 264,30 | 264,30 | 264,30 | 264,30 | - |
17 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
16 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
13 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
12 ene 2023 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
11 ene 2023 | 264,65 | 264,65 | 264,65 | 264,65 | 264,65 | - |
10 ene 2023 | 259,30 | 259,30 | 259,30 | 259,30 | 259,30 | - |
09 ene 2023 | 257,25 | 258,80 | 257,25 | 258,80 | 258,80 | 12 |
06 ene 2023 | 252,10 | 252,10 | 252,10 | 252,10 | 252,10 | - |
05 ene 2023 | 252,10 | 252,10 | 252,10 | 252,10 | 252,10 | - |
04 ene 2023 | 249,00 | 249,00 | 249,00 | 249,00 | 249,00 | - |
03 ene 2023 | 248,85 | 249,00 | 248,85 | 249,00 | 249,00 | 50 |
02 ene 2023 | 245,05 | 245,05 | 245,05 | 245,05 | 245,05 | - |
30 dic 2022 | 245,05 | 245,05 | 245,05 | 245,05 | 245,05 | - |
29 dic 2022 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | - |
28 dic 2022 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | - |
27 dic 2022 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | 7 |
23 dic 2022 | 245,30 | 245,30 | 245,30 | 245,30 | 245,30 | - |
22 dic 2022 | 246,35 | 246,35 | 246,35 | 246,35 | 246,35 | - |
21 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
20 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
19 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
16 dic 2022 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | 7 |
15 dic 2022 | 240,30 | 240,30 | 240,30 | 240,30 | 240,30 | 13 |
14 dic 2022 | 243,25 | 243,25 | 243,25 | 243,25 | 243,25 | - |
13 dic 2022 | 245,20 | 245,20 | 245,20 | 245,20 | 245,20 | 37 |
12 dic 2022 | 233,75 | 233,75 | 233,75 | 233,75 | 233,75 | - |
09 dic 2022 | 233,75 | 233,75 | 233,75 | 233,75 | 233,75 | - |
08 dic 2022 | 233,00 | 233,00 | 233,00 | 233,00 | 233,00 | - |
07 dic 2022 | 233,90 | 233,90 | 233,90 | 233,90 | 233,90 | - |
06 dic 2022 | 233,90 | 233,90 | 233,90 | 233,90 | 233,90 | - |
05 dic 2022 | 238,10 | 238,10 | 238,10 | 238,10 | 238,10 | - |
02 dic 2022 | 239,30 | 239,30 | 239,30 | 239,30 | 239,30 | - |
01 dic 2022 | 236,30 | 236,30 | 236,30 | 236,30 | 236,30 | - |
30 nov 2022 | 236,30 | 236,30 | 236,30 | 236,30 | 236,30 | - |
29 nov 2022 | 235,45 | 235,45 | 235,45 | 235,45 | 235,45 | - |
28 nov 2022 | 235,45 | 235,45 | 235,45 | 235,45 | 235,45 | - |
25 nov 2022 | 235,60 | 237,95 | 235,60 | 237,95 | 237,95 | - |
24 nov 2022 | 236,80 | 236,80 | 236,80 | 236,80 | 236,80 | - |
23 nov 2022 | 232,25 | 232,25 | 232,25 | 232,25 | 232,25 | - |
22 nov 2022 | 227,50 | 230,85 | 227,50 | 230,85 | 230,85 | - |
21 nov 2022 | 228,75 | 228,75 | 226,75 | 226,75 | 226,75 | - |
18 nov 2022 | 231,15 | 231,95 | 231,15 | 231,95 | 231,95 | - |
17 nov 2022 | 229,85 | 229,85 | 229,85 | 229,85 | 229,85 | - |
16 nov 2022 | 236,25 | 236,25 | 236,25 | 236,25 | 236,25 | - |
15 nov 2022 | 239,85 | 239,85 | 239,85 | 239,85 | 239,85 | - |
14 nov 2022 | 233,15 | 233,15 | 233,15 | 233,15 | 233,15 | - |
11 nov 2022 | 231,45 | 232,40 | 231,40 | 232,40 | 232,40 | 80 |
10 nov 2022 | 214,65 | 226,50 | 214,65 | 226,50 | 226,50 | 7 |
09 nov 2022 | 219,40 | 219,40 | 219,00 | 219,00 | 219,00 | - |
08 nov 2022 | 215,55 | 219,20 | 215,55 | 219,20 | 219,20 | - |
07 nov 2022 | 212,65 | 215,50 | 212,65 | 215,50 | 215,50 | - |
04 nov 2022 | 205,65 | 211,25 | 205,65 | 211,25 | 211,25 | - |
03 nov 2022 | 199,50 | 202,00 | 199,50 | 202,00 | 202,00 | - |
02 nov 2022 | 203,45 | 203,95 | 203,45 | 203,95 | 203,95 | - |
01 nov 2022 | 201,85 | 201,85 | 201,85 | 201,85 | 201,85 | - |
31 oct 2022 | 198,84 | 200,05 | 198,84 | 200,05 | 200,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |