Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 141,49 | 143,18 | 140,70 | 141,00 | 141,00 | 4.758.825 |
01 jun 2023 | 142,79 | 143,93 | 140,05 | 141,39 | 141,39 | 6.698.400 |
31 may 2023 | 147,91 | 148,50 | 141,54 | 142,14 | 142,14 | 30.479.347 |
30 may 2023 | 150,91 | 151,00 | 147,91 | 148,00 | 148,00 | 8.430.544 |
29 may 2023 | 151,11 | 151,99 | 150,88 | 151,83 | 151,83 | 979.289 |
26 may 2023 | 147,66 | 152,50 | 147,42 | 150,99 | 150,99 | 5.003.134 |
25 may 2023 | 144,42 | 148,37 | 144,42 | 148,31 | 148,31 | 7.429.454 |
24 may 2023 | 143,59 | 146,47 | 143,59 | 145,77 | 145,77 | 9.816.940 |
23 may 2023 | 143,50 | 144,99 | 141,05 | 141,71 | 141,71 | 8.308.153 |
22 may 2023 | 146,96 | 148,59 | 142,23 | 143,07 | 143,07 | 6.737.147 |
19 may 2023 | 150,29 | 150,79 | 144,21 | 145,50 | 145,50 | 8.534.541 |
18 may 2023 | 148,99 | 150,99 | 148,51 | 149,60 | 149,60 | 7.583.077 |
17 may 2023 | 149,09 | 150,09 | 148,00 | 148,19 | 148,19 | 6.314.287 |
16 may 2023 | 152,69 | 154,69 | 148,00 | 148,71 | 148,71 | 5.985.801 |
15 may 2023 | 149,30 | 153,43 | 149,01 | 152,55 | 152,55 | 6.985.047 |
12 may 2023 | 152,72 | 152,80 | 148,51 | 148,65 | 148,65 | 7.178.301 |
11 may 2023 | 157,77 | 158,39 | 151,89 | 152,70 | 152,70 | 5.267.915 |
10 may 2023 | 157,53 | 157,98 | 155,11 | 157,71 | 157,71 | 5.178.929 |
09 may 2023 | 154,61 | 157,89 | 154,61 | 157,89 | 157,89 | 2.211.263 |
08 may 2023 | 153,29 | 155,56 | 153,15 | 155,38 | 155,38 | 1.977.653 |
05 may 2023 | 154,00 | 155,55 | 152,22 | 153,09 | 153,09 | 5.053.291 |
04 may 2023 | 156,29 | 157,50 | 153,03 | 153,85 | 153,85 | 4.224.407 |
03 may 2023 | 155,87 | 158,44 | 155,14 | 155,89 | 155,89 | 4.010.770 |
02 may 2023 | 155,30 | 156,36 | 153,81 | 155,86 | 155,86 | 4.052.346 |
28 abr 2023 | 153,27 | 155,99 | 153,11 | 155,82 | 155,82 | 7.736.460 |
27 abr 2023 | 151,28 | 154,45 | 151,08 | 153,00 | 153,00 | 2.854.879 |
26 abr 2023 | 156,41 | 157,49 | 150,60 | 150,60 | 150,60 | 5.355.127 |
25 abr 2023 | 157,51 | 159,38 | 156,47 | 157,24 | 157,24 | 4.451.390 |
24 abr 2023 | 152,09 | 158,70 | 151,72 | 158,70 | 158,70 | 5.192.118 |
21 abr 2023 | 153,19 | 153,19 | 148,61 | 151,12 | 151,12 | 6.865.859 |
20 abr 2023 | 152,01 | 153,36 | 150,01 | 153,03 | 153,03 | 3.575.098 |
19 abr 2023 | 149,31 | 153,40 | 149,31 | 152,59 | 152,59 | 5.282.217 |
18 abr 2023 | 150,54 | 150,94 | 148,61 | 150,07 | 150,07 | 2.692.410 |
17 abr 2023 | 147,41 | 151,29 | 147,41 | 150,49 | 150,49 | 4.607.674 |
14 abr 2023 | 147,58 | 148,31 | 146,36 | 147,57 | 147,57 | 3.263.808 |
13 abr 2023 | 146,19 | 148,29 | 145,50 | 147,35 | 147,35 | 5.023.272 |
12 abr 2023 | 149,52 | 150,85 | 144,61 | 145,65 | 145,65 | 5.118.869 |
11 abr 2023 | 149,79 | 150,62 | 148,51 | 150,07 | 150,07 | 3.426.007 |
10 abr 2023 | 149,45 | 150,88 | 148,28 | 149,75 | 149,75 | 3.029.602 |
05 abr 2023 | 152,44 | 153,21 | 148,27 | 150,08 | 150,08 | 2.693.071 |
04 abr 2023 | 151,21 | 153,50 | 149,31 | 152,53 | 152,53 | 4.114.901 |
03 abr 2023 | 151,32 | 152,00 | 149,41 | 150,68 | 150,68 | 3.079.255 |
31 mar 2023 | 149,06 | 152,70 | 148,81 | 151,72 | 151,72 | 8.513.215 |
30 mar 2023 | 149,11 | 149,99 | 148,21 | 149,21 | 149,21 | 7.683.353 |
29 mar 2023 | 142,77 | 149,91 | 142,07 | 149,00 | 149,00 | 8.733.665 |
28 mar 2023 | 143,99 | 147,43 | 141,58 | 142,85 | 142,85 | 10.078.131 |
27 mar 2023 | 149,10 | 150,29 | 143,13 | 143,59 | 143,59 | 8.778.874 |
24 mar 2023 | 152,03 | 152,03 | 147,81 | 149,00 | 149,00 | 5.817.826 |
23 mar 2023 | 151,09 | 152,78 | 149,99 | 151,80 | 151,80 | 9.613.628 |
22 mar 2023 | 150,74 | 152,19 | 149,21 | 150,21 | 150,21 | 4.742.359 |
21 mar 2023 | 146,00 | 151,99 | 144,46 | 150,93 | 150,93 | 10.071.423 |
17 mar 2023 | 149,49 | 150,19 | 144,06 | 145,07 | 145,07 | 20.022.897 |
16 mar 2023 | 138,88 | 149,45 | 138,69 | 149,15 | 149,15 | 9.285.839 |
15 mar 2023 | 144,55 | 145,79 | 137,35 | 137,80 | 137,80 | 13.777.493 |
14 mar 2023 | 149,28 | 150,50 | 144,72 | 144,81 | 144,81 | 8.404.057 |
13 mar 2023 | 151,91 | 152,09 | 144,33 | 148,01 | 148,01 | 11.348.789 |
10 mar 2023 | - | - | - | - | - | - |
09 mar 2023 | 160,70 | 163,75 | 160,00 | 163,25 | 163,25 | 4.941.414 |
08 mar 2023 | 158,01 | 160,96 | 158,01 | 160,70 | 160,70 | 4.427.250 |
07 mar 2023 | 161,79 | 161,85 | 157,49 | 158,26 | 158,26 | 5.413.980 |
06 mar 2023 | 159,80 | 161,34 | 159,74 | 161,22 | 161,22 | 3.865.578 |
03 mar 2023 | 158,99 | 160,98 | 158,17 | 159,97 | 159,97 | 4.544.009 |
02 mar 2023 | 161,51 | 161,64 | 157,02 | 158,09 | 158,09 | 6.712.936 |
01 mar 2023 | 154,44 | 162,28 | 154,44 | 161,54 | 161,54 | 4.617.459 |
28 feb 2023 | 155,71 | 156,49 | 152,33 | 154,88 | 154,88 | 9.842.902 |
27 feb 2023 | 157,19 | 157,19 | 154,26 | 155,97 | 155,97 | 5.462.729 |
24 feb 2023 | 157,59 | 158,00 | 155,82 | 156,63 | 156,63 | 3.664.566 |
23 feb 2023 | 154,90 | 157,98 | 152,31 | 157,71 | 157,71 | 5.251.823 |
22 feb 2023 | 158,75 | 159,63 | 154,21 | 154,56 | 154,56 | 5.029.636 |
21 feb 2023 | 162,61 | 163,28 | 158,32 | 159,00 | 159,00 | 6.585.114 |
20 feb 2023 | 163,09 | 165,98 | 162,70 | 164,05 | 164,05 | 1.359.628 |
17 feb 2023 | 163,11 | 163,32 | 161,37 | 162,60 | 162,60 | 4.490.368 |
16 feb 2023 | 162,31 | 164,51 | 161,61 | 164,00 | 164,00 | 6.289.333 |
15 feb 2023 | 155,92 | 163,45 | 155,91 | 162,79 | 162,79 | 9.270.165 |
14 feb 2023 | 156,17 | 158,99 | 155,90 | 156,78 | 156,78 | 11.003.241 |
13 feb 2023 | 154,57 | 158,49 | 154,57 | 155,70 | 155,70 | 3.719.807 |
10 feb 2023 | 153,01 | 155,73 | 153,01 | 155,04 | 155,04 | 5.951.858 |
09 feb 2023 | 153,00 | 154,99 | 152,61 | 153,88 | 153,88 | 3.814.740 |
08 feb 2023 | 153,71 | 155,19 | 151,01 | 153,46 | 153,46 | 6.317.456 |
07 feb 2023 | 153,99 | 155,11 | 151,01 | 153,85 | 153,85 | 7.599.622 |
03 feb 2023 | 153,32 | 155,18 | 152,95 | 153,43 | 153,43 | 4.748.368 |
02 feb 2023 | 157,51 | 157,89 | 152,14 | 152,49 | 152,49 | 8.071.793 |
01 feb 2023 | 156,14 | 158,00 | 156,14 | 157,50 | 157,50 | 5.038.772 |
31 ene 2023 | 155,50 | 157,29 | 154,54 | 156,00 | 156,00 | 8.765.952 |
30 ene 2023 | 156,69 | 156,69 | 154,13 | 155,69 | 155,69 | 6.973.932 |
27 ene 2023 | 155,69 | 156,86 | 154,86 | 155,90 | 155,90 | 6.879.129 |
26 ene 2023 | 157,69 | 157,69 | 153,72 | 155,69 | 155,69 | 3.636.623 |
25 ene 2023 | 159,01 | 159,15 | 155,00 | 157,60 | 157,60 | 4.029.343 |
24 ene 2023 | 156,82 | 159,79 | 155,71 | 159,00 | 159,00 | 6.378.945 |
23 ene 2023 | 154,63 | 159,67 | 153,81 | 156,87 | 156,87 | 6.101.045 |
20 ene 2023 | 154,39 | 157,44 | 152,14 | 154,74 | 154,74 | 5.011.211 |
19 ene 2023 | 152,90 | 155,39 | 152,90 | 154,00 | 154,00 | 6.324.915 |
18 ene 2023 | 156,28 | 156,28 | 152,42 | 153,57 | 153,57 | 3.941.264 |
17 ene 2023 | 155,39 | 156,50 | 151,23 | 155,85 | 155,85 | 4.008.003 |
16 ene 2023 | 157,79 | 157,95 | 153,70 | 155,55 | 155,55 | 1.950.882 |
13 ene 2023 | 156,27 | 158,95 | 155,01 | 157,44 | 157,44 | 4.632.608 |
12 ene 2023 | 154,37 | 157,50 | 153,34 | 155,70 | 155,70 | 4.009.548 |
11 ene 2023 | 153,08 | 157,19 | 153,08 | 154,50 | 154,50 | 5.286.275 |
10 ene 2023 | 154,01 | 154,90 | 151,31 | 153,57 | 153,57 | 5.389.933 |
09 ene 2023 | 151,09 | 154,82 | 149,87 | 154,05 | 154,05 | 3.123.136 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |