Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 mar 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | 8 |
20 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | 185,60 | 185,60 | 185,60 | 185,60 | 185,60 | - |
16 mar 2023 | 186,40 | 186,40 | 186,40 | 186,40 | 186,40 | - |
15 mar 2023 | 184,80 | 184,80 | 184,80 | 184,80 | 184,80 | - |
14 mar 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
13 mar 2023 | 185,40 | 185,40 | 185,40 | 185,40 | 185,40 | - |
10 mar 2023 | 185,60 | 185,60 | 185,60 | 185,60 | 185,60 | - |
09 mar 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
08 mar 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
07 mar 2023 | 186,00 | 186,00 | 186,00 | 186,00 | 186,00 | - |
06 mar 2023 | 186,60 | 186,60 | 186,60 | 186,60 | 186,60 | 8 |
03 mar 2023 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
02 mar 2023 | 187,00 | 187,00 | 187,00 | 187,00 | 187,00 | 20 |
01 mar 2023 | 143,80 | 190,40 | 143,80 | 188,60 | 188,60 | 19 |
28 feb 2023 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
27 feb 2023 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
24 feb 2023 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
23 feb 2023 | 142,20 | 142,20 | 142,20 | 142,20 | 142,20 | - |
22 feb 2023 | 140,80 | 140,80 | 140,80 | 140,80 | 140,80 | - |
21 feb 2023 | 143,20 | 143,20 | 143,20 | 143,20 | 143,20 | - |
20 feb 2023 | 140,80 | 140,80 | 140,80 | 140,80 | 140,80 | - |
17 feb 2023 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
16 feb 2023 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
15 feb 2023 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
14 feb 2023 | 142,40 | 142,40 | 142,40 | 142,40 | 142,40 | - |
13 feb 2023 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
10 feb 2023 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
09 feb 2023 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
08 feb 2023 | 138,60 | 140,80 | 138,60 | 140,80 | 140,80 | - |
07 feb 2023 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
06 feb 2023 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
03 feb 2023 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
02 feb 2023 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
01 feb 2023 | 142,60 | 142,60 | 142,60 | 142,60 | 142,60 | - |
31 ene 2023 | 142,60 | 142,60 | 142,60 | 142,60 | 142,60 | - |
30 ene 2023 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
27 ene 2023 | 145,40 | 145,40 | 145,40 | 145,40 | 145,40 | - |
26 ene 2023 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
25 ene 2023 | 144,60 | 144,60 | 141,80 | 141,80 | 141,80 | - |
24 ene 2023 | 138,40 | 138,40 | 138,40 | 138,40 | 138,40 | - |
23 ene 2023 | 141,60 | 141,60 | 141,60 | 141,60 | 141,60 | - |
20 ene 2023 | 141,00 | 141,00 | 141,00 | 141,00 | 141,00 | - |
19 ene 2023 | 145,60 | 145,60 | 145,60 | 145,60 | 145,60 | - |
18 ene 2023 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
17 ene 2023 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
16 ene 2023 | 149,20 | 149,20 | 149,20 | 149,20 | 149,20 | - |
13 ene 2023 | 145,20 | 145,20 | 145,20 | 145,20 | 145,20 | - |
12 ene 2023 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
11 ene 2023 | 142,20 | 142,20 | 142,20 | 142,20 | 142,20 | - |
10 ene 2023 | 138,60 | 138,60 | 138,60 | 138,60 | 138,60 | - |
09 ene 2023 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
06 ene 2023 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
05 ene 2023 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
04 ene 2023 | 130,60 | 130,60 | 130,60 | 130,60 | 130,60 | - |
03 ene 2023 | 128,20 | 128,20 | 128,20 | 128,20 | 128,20 | - |
02 ene 2023 | 131,60 | 131,60 | 131,60 | 131,60 | 131,60 | - |
30 dic 2022 | 127,80 | 128,80 | 127,80 | 128,80 | 128,80 | - |
29 dic 2022 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
28 dic 2022 | 125,60 | 125,60 | 125,60 | 125,60 | 125,60 | - |
27 dic 2022 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
23 dic 2022 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
22 dic 2022 | 129,00 | 129,00 | 129,00 | 129,00 | 129,00 | - |
21 dic 2022 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
20 dic 2022 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
19 dic 2022 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
16 dic 2022 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
15 dic 2022 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
14 dic 2022 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
13 dic 2022 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
12 dic 2022 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
09 dic 2022 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
08 dic 2022 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
07 dic 2022 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
06 dic 2022 | 140,80 | 140,80 | 140,80 | 140,80 | 140,80 | - |
05 dic 2022 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
02 dic 2022 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
01 dic 2022 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
30 nov 2022 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
29 nov 2022 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
28 nov 2022 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
25 nov 2022 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
24 nov 2022 | 139,20 | 139,20 | 139,20 | 139,20 | 139,20 | - |
23 nov 2022 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
22 nov 2022 | 130,80 | 130,80 | 130,80 | 130,80 | 130,80 | - |
21 nov 2022 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
18 nov 2022 | 126,80 | 126,80 | 126,80 | 126,80 | 126,80 | - |
17 nov 2022 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
16 nov 2022 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
15 nov 2022 | 124,00 | 124,00 | 124,00 | 124,00 | 124,00 | - |
14 nov 2022 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | 1 |
11 nov 2022 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | - |
10 nov 2022 | 120,60 | 120,60 | 120,60 | 120,60 | 120,60 | - |
09 nov 2022 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
08 nov 2022 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | - |
07 nov 2022 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | - |
04 nov 2022 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
03 nov 2022 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
02 nov 2022 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
01 nov 2022 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |