Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 174,07 | 176,28 | 166,79 | 167,62 | 167,62 | 359.100 |
07 feb 2023 | 169,12 | 175,06 | 165,82 | 174,07 | 174,07 | 357.200 |
06 feb 2023 | 167,13 | 171,52 | 166,84 | 170,11 | 170,11 | 358.500 |
03 feb 2023 | 171,90 | 179,30 | 169,25 | 169,88 | 169,88 | 484.900 |
02 feb 2023 | 172,38 | 179,90 | 172,38 | 178,26 | 178,26 | 686.300 |
01 feb 2023 | 163,07 | 167,00 | 157,39 | 166,77 | 166,77 | 427.700 |
31 ene 2023 | 160,53 | 162,28 | 157,60 | 162,18 | 162,18 | 415.400 |
30 ene 2023 | 160,20 | 162,92 | 157,30 | 160,24 | 160,24 | 477.600 |
27 ene 2023 | 158,48 | 164,60 | 157,52 | 163,94 | 163,94 | 514.800 |
26 ene 2023 | 159,68 | 161,90 | 157,01 | 161,01 | 161,01 | 388.600 |
25 ene 2023 | 159,57 | 160,51 | 151,63 | 156,50 | 156,50 | 663.400 |
24 ene 2023 | 168,89 | 169,57 | 162,33 | 163,43 | 163,43 | 152.600 |
23 ene 2023 | 164,35 | 170,88 | 162,43 | 170,38 | 170,38 | 400.100 |
20 ene 2023 | 156,74 | 164,46 | 154,40 | 164,16 | 164,16 | 915.600 |
19 ene 2023 | 162,77 | 165,00 | 156,06 | 156,11 | 156,11 | 589.200 |
18 ene 2023 | 173,54 | 175,38 | 164,91 | 164,96 | 164,96 | 286.400 |
17 ene 2023 | 167,22 | 172,36 | 167,22 | 172,36 | 172,36 | 412.400 |
13 ene 2023 | 170,18 | 172,22 | 167,46 | 168,26 | 168,26 | 393.200 |
12 ene 2023 | 173,43 | 173,46 | 168,23 | 173,36 | 173,36 | 245.100 |
11 ene 2023 | 164,80 | 171,71 | 164,01 | 171,39 | 171,39 | 178.700 |
10 ene 2023 | 165,02 | 165,14 | 161,22 | 163,37 | 163,37 | 159.400 |
09 ene 2023 | 162,87 | 169,83 | 160,88 | 166,14 | 166,14 | 209.400 |
06 ene 2023 | 161,34 | 162,27 | 155,54 | 160,28 | 160,28 | 286.300 |
05 ene 2023 | 166,88 | 166,88 | 154,82 | 160,15 | 160,15 | 361.300 |
04 ene 2023 | 171,47 | 171,47 | 166,74 | 170,38 | 170,38 | 191.100 |
03 ene 2023 | 172,84 | 174,61 | 165,79 | 168,95 | 168,95 | 261.100 |
30 dic 2022 | 165,10 | 168,28 | 163,99 | 168,16 | 168,16 | 173.900 |
29 dic 2022 | 162,44 | 169,47 | 161,80 | 168,47 | 168,47 | 247.300 |
28 dic 2022 | 162,24 | 166,51 | 160,26 | 160,34 | 160,34 | 182.400 |
27 dic 2022 | 162,94 | 164,61 | 159,34 | 162,65 | 162,65 | 112.600 |
23 dic 2022 | 162,70 | 165,79 | 161,43 | 163,67 | 163,67 | 182.100 |
22 dic 2022 | 165,84 | 165,90 | 156,53 | 162,70 | 162,70 | 372.000 |
21 dic 2022 | 169,07 | 171,94 | 168,46 | 169,78 | 169,78 | 234.800 |
20 dic 2022 | 164,28 | 168,87 | 164,28 | 167,86 | 167,86 | 238.500 |
19 dic 2022 | 165,94 | 167,39 | 163,70 | 165,71 | 165,71 | 223.400 |
16 dic 2022 | 167,81 | 168,46 | 164,69 | 167,48 | 167,48 | 407.600 |
15 dic 2022 | 179,35 | 179,35 | 169,12 | 169,13 | 169,13 | 354.200 |
14 dic 2022 | 185,55 | 187,53 | 180,70 | 182,50 | 182,50 | 259.300 |
13 dic 2022 | 186,05 | 191,88 | 184,92 | 186,64 | 186,64 | 523.000 |
12 dic 2022 | 175,57 | 179,97 | 174,80 | 175,88 | 175,88 | 129.600 |
09 dic 2022 | 176,17 | 177,96 | 174,98 | 175,74 | 175,74 | 211.100 |
08 dic 2022 | 172,85 | 178,95 | 171,62 | 177,74 | 177,74 | 186.600 |
07 dic 2022 | 172,34 | 172,87 | 167,23 | 171,69 | 171,69 | 202.200 |
06 dic 2022 | 179,78 | 179,78 | 169,35 | 171,71 | 171,71 | 317.100 |
05 dic 2022 | 187,82 | 188,76 | 178,33 | 179,12 | 179,12 | 286.400 |
02 dic 2022 | 188,35 | 191,19 | 187,12 | 190,31 | 190,31 | 200.900 |
01 dic 2022 | 186,94 | 192,94 | 186,43 | 192,94 | 192,94 | 330.400 |
30 nov 2022 | 174,22 | 187,54 | 174,22 | 187,38 | 187,38 | 233.100 |
29 nov 2022 | 176,50 | 176,63 | 174,22 | 174,22 | 174,22 | 151.400 |
28 nov 2022 | 175,95 | 177,22 | 174,48 | 175,31 | 175,31 | 166.500 |
25 nov 2022 | 179,07 | 179,54 | 175,71 | 178,09 | 178,09 | 54.100 |
23 nov 2022 | 177,37 | 181,80 | 175,54 | 179,69 | 179,69 | 232.700 |
22 nov 2022 | 176,19 | 178,85 | 173,55 | 176,93 | 176,93 | 278.700 |
21 nov 2022 | 171,17 | 180,02 | 171,00 | 177,25 | 177,25 | 348.700 |
18 nov 2022 | 179,90 | 181,05 | 173,07 | 174,25 | 174,25 | 560.700 |
17 nov 2022 | 181,21 | 185,78 | 179,52 | 181,52 | 181,52 | 357.700 |
16 nov 2022 | 190,28 | 194,33 | 187,30 | 188,29 | 188,29 | 262.700 |
15 nov 2022 | 191,37 | 197,10 | 185,86 | 193,13 | 193,13 | 442.900 |
14 nov 2022 | 189,23 | 190,04 | 183,04 | 184,02 | 184,02 | 358.800 |
11 nov 2022 | 182,72 | 193,48 | 180,93 | 191,69 | 191,69 | 381.800 |
10 nov 2022 | 178,36 | 182,45 | 176,08 | 181,97 | 181,97 | 326.400 |
09 nov 2022 | 166,11 | 167,95 | 164,00 | 165,74 | 165,74 | 411.300 |
08 nov 2022 | 160,66 | 169,58 | 158,67 | 168,39 | 168,39 | 440.000 |
07 nov 2022 | 161,40 | 161,40 | 155,35 | 160,00 | 160,00 | 477.500 |
04 nov 2022 | 167,60 | 169,99 | 155,01 | 160,99 | 160,99 | 630.800 |
03 nov 2022 | 178,96 | 178,96 | 163,35 | 164,12 | 164,12 | 483.000 |
02 nov 2022 | 187,49 | 190,22 | 180,31 | 181,52 | 181,52 | 255.000 |
01 nov 2022 | 194,50 | 195,64 | 188,66 | 188,67 | 188,67 | 164.300 |
31 oct 2022 | 187,66 | 191,42 | 186,29 | 188,68 | 188,68 | 140.700 |
28 oct 2022 | 186,77 | 189,79 | 182,86 | 189,09 | 189,09 | 138.800 |
27 oct 2022 | 189,02 | 189,98 | 185,15 | 186,44 | 186,44 | 194.600 |
26 oct 2022 | 186,60 | 191,80 | 184,28 | 187,65 | 187,65 | 260.300 |
25 oct 2022 | 179,36 | 188,70 | 179,36 | 188,20 | 188,20 | 297.000 |
24 oct 2022 | 175,00 | 178,00 | 168,44 | 178,00 | 178,00 | 296.700 |
21 oct 2022 | 171,92 | 173,89 | 168,63 | 173,67 | 173,67 | 383.500 |
20 oct 2022 | 171,77 | 176,57 | 168,61 | 172,22 | 172,22 | 353.400 |
19 oct 2022 | 179,08 | 179,08 | 170,22 | 171,09 | 171,09 | 210.600 |
18 oct 2022 | 180,24 | 184,05 | 177,07 | 181,81 | 181,81 | 297.700 |
17 oct 2022 | 171,28 | 175,17 | 169,78 | 174,02 | 174,02 | 428.400 |
14 oct 2022 | 175,84 | 176,56 | 165,94 | 166,83 | 166,83 | 264.100 |
13 oct 2022 | 161,34 | 173,72 | 158,86 | 172,82 | 172,82 | 446.100 |
12 oct 2022 | 169,44 | 170,64 | 164,25 | 166,82 | 166,82 | 382.900 |
11 oct 2022 | 172,00 | 173,89 | 165,05 | 170,14 | 170,14 | 217.300 |
10 oct 2022 | 176,42 | 176,42 | 170,09 | 172,96 | 172,96 | 218.800 |
07 oct 2022 | 184,71 | 184,89 | 173,93 | 176,40 | 176,40 | 406.000 |
06 oct 2022 | 193,01 | 195,04 | 189,57 | 190,22 | 190,22 | 165.300 |
05 oct 2022 | 194,06 | 197,86 | 190,83 | 193,90 | 193,90 | 275.100 |
04 oct 2022 | 195,00 | 198,98 | 194,83 | 197,84 | 197,84 | 287.800 |
03 oct 2022 | 188,63 | 192,09 | 185,60 | 190,17 | 190,17 | 302.200 |
30 sept 2022 | 187,00 | 194,26 | 185,88 | 187,08 | 187,08 | 185.100 |
29 sept 2022 | 190,59 | 190,59 | 182,76 | 187,14 | 187,14 | 280.200 |
28 sept 2022 | 190,07 | 198,88 | 188,95 | 197,27 | 197,27 | 558.900 |
27 sept 2022 | 195,70 | 198,51 | 187,70 | 189,48 | 189,48 | 215.700 |
26 sept 2022 | 189,63 | 197,00 | 188,03 | 191,57 | 191,57 | 385.300 |
23 sept 2022 | 189,16 | 192,12 | 183,75 | 190,09 | 190,09 | 439.000 |
22 sept 2022 | 209,00 | 209,15 | 191,96 | 192,41 | 192,41 | 395.800 |
21 sept 2022 | 209,55 | 218,91 | 209,55 | 210,41 | 210,41 | 234.100 |
20 sept 2022 | 207,87 | 208,81 | 205,20 | 207,63 | 207,63 | 114.800 |
19 sept 2022 | 206,25 | 211,38 | 206,25 | 210,26 | 210,26 | 225.500 |
16 sept 2022 | 215,64 | 215,64 | 206,02 | 209,02 | 209,02 | 261.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |