Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 483,88 | 489,02 | 480,93 | 484,77 | 484,77 | 90.730 |
27 ene 2023 | 483,45 | 488,28 | 479,75 | 487,00 | 487,00 | 435.700 |
26 ene 2023 | 490,44 | 492,97 | 480,27 | 487,00 | 487,00 | 714.900 |
25 ene 2023 | 481,09 | 485,84 | 473,58 | 485,18 | 485,18 | 531.800 |
24 ene 2023 | 492,37 | 493,89 | 484,39 | 486,70 | 486,70 | 420.900 |
23 ene 2023 | 486,77 | 497,48 | 485,74 | 496,14 | 496,14 | 544.000 |
20 ene 2023 | 475,48 | 491,07 | 472,26 | 488,88 | 488,88 | 562.500 |
19 ene 2023 | 475,50 | 479,74 | 468,18 | 475,13 | 475,13 | 338.200 |
18 ene 2023 | 485,83 | 494,40 | 480,33 | 481,32 | 481,32 | 525.100 |
17 ene 2023 | 473,02 | 483,62 | 469,41 | 480,19 | 480,19 | 436.700 |
13 ene 2023 | 466,69 | 480,74 | 464,30 | 479,08 | 479,08 | 484.100 |
12 ene 2023 | 461,33 | 470,72 | 454,52 | 469,71 | 469,71 | 376.700 |
11 ene 2023 | 472,58 | 482,31 | 461,07 | 463,02 | 463,02 | 766.600 |
10 ene 2023 | 442,80 | 469,33 | 442,80 | 469,11 | 469,11 | 646.200 |
09 ene 2023 | 451,02 | 459,49 | 444,35 | 448,08 | 448,08 | 892.200 |
06 ene 2023 | 426,00 | 448,99 | 412,31 | 447,77 | 447,77 | 1.239.200 |
05 ene 2023 | 416,24 | 421,71 | 410,40 | 419,20 | 419,20 | 551.000 |
04 ene 2023 | 415,17 | 424,86 | 414,53 | 422,43 | 422,43 | 442.200 |
03 ene 2023 | 409,92 | 420,14 | 399,27 | 406,01 | 406,01 | 394.500 |
30 dic 2022 | 405,82 | 408,12 | 401,67 | 407,96 | 407,96 | 297.100 |
29 dic 2022 | 403,17 | 412,91 | 402,68 | 410,38 | 410,38 | 397.900 |
28 dic 2022 | 405,33 | 413,18 | 399,43 | 399,93 | 399,93 | 323.400 |
27 dic 2022 | 410,61 | 412,39 | 402,58 | 404,80 | 404,80 | 273.600 |
23 dic 2022 | 411,40 | 413,03 | 407,84 | 410,58 | 410,58 | 191.900 |
22 dic 2022 | 411,25 | 413,23 | 403,22 | 412,96 | 412,96 | 312.300 |
21 dic 2022 | 411,14 | 422,14 | 407,87 | 418,06 | 418,06 | 367.300 |
20 dic 2022 | 401,42 | 406,89 | 395,10 | 405,71 | 405,71 | 376.200 |
19 dic 2022 | 406,83 | 408,78 | 400,42 | 402,17 | 402,17 | 355.500 |
16 dic 2022 | 411,02 | 413,35 | 404,84 | 407,71 | 407,71 | 990.700 |
15 dic 2022 | 420,14 | 422,05 | 412,91 | 415,38 | 415,38 | 447.400 |
14 dic 2022 | 432,09 | 439,60 | 425,44 | 430,03 | 430,03 | 567.300 |
13 dic 2022 | 446,19 | 448,01 | 433,16 | 435,35 | 435,35 | 620.300 |
12 dic 2022 | 422,35 | 423,42 | 417,91 | 423,11 | 423,11 | 294.600 |
09 dic 2022 | 427,17 | 429,59 | 420,39 | 420,63 | 420,63 | 300.400 |
08 dic 2022 | 419,65 | 431,08 | 417,97 | 428,54 | 428,54 | 393.800 |
07 dic 2022 | 413,20 | 424,50 | 413,20 | 420,10 | 420,10 | 302.700 |
06 dic 2022 | 421,44 | 422,98 | 411,94 | 415,39 | 415,39 | 316.600 |
05 dic 2022 | 428,38 | 429,77 | 419,07 | 422,30 | 422,30 | 345.800 |
02 dic 2022 | 428,55 | 437,87 | 423,00 | 435,30 | 435,30 | 372.700 |
01 dic 2022 | 426,10 | 440,06 | 423,26 | 439,17 | 439,17 | 533.100 |
30 nov 2022 | 407,50 | 427,72 | 405,22 | 425,87 | 425,87 | 839.400 |
29 nov 2022 | 397,37 | 410,04 | 396,76 | 408,96 | 408,96 | 444.700 |
28 nov 2022 | 406,57 | 407,86 | 398,88 | 400,10 | 400,10 | 408.300 |
25 nov 2022 | 412,19 | 413,85 | 407,31 | 411,36 | 411,36 | 188.100 |
23 nov 2022 | 415,00 | 417,77 | 409,98 | 416,53 | 416,53 | 334.900 |
22 nov 2022 | 413,48 | 413,48 | 405,33 | 412,13 | 412,13 | 366.300 |
21 nov 2022 | 410,57 | 415,77 | 408,95 | 412,89 | 412,89 | 315.000 |
18 nov 2022 | 414,09 | 416,62 | 408,46 | 413,89 | 413,89 | 344.000 |
17 nov 2022 | 420,31 | 420,31 | 407,21 | 410,44 | 410,44 | 592.800 |
16 nov 2022 | 435,20 | 437,20 | 425,27 | 426,08 | 426,08 | 366.600 |
15 nov 2022 | 436,97 | 442,50 | 428,71 | 434,38 | 434,38 | 546.700 |
14 nov 2022 | 443,05 | 446,74 | 427,79 | 428,03 | 428,03 | 504.400 |
11 nov 2022 | 416,70 | 442,20 | 416,70 | 441,27 | 441,27 | 872.900 |
10 nov 2022 | 400,87 | 417,47 | 399,88 | 416,06 | 416,06 | 664.400 |
09 nov 2022 | 378,48 | 383,29 | 375,44 | 379,88 | 379,88 | 431.100 |
08 nov 2022 | 386,25 | 393,30 | 379,19 | 382,90 | 382,90 | 496.500 |
07 nov 2022 | 375,15 | 385,44 | 373,00 | 385,20 | 385,20 | 437.800 |
04 nov 2022 | 370,92 | 372,11 | 357,57 | 371,79 | 371,79 | 560.200 |
03 nov 2022 | 366,44 | 375,85 | 354,81 | 369,19 | 369,19 | 853.800 |
02 nov 2022 | 390,32 | 394,67 | 371,39 | 372,64 | 372,64 | 914.800 |
01 nov 2022 | 375,06 | 400,64 | 375,00 | 394,93 | 394,93 | 956.500 |
31 oct 2022 | 361,03 | 367,42 | 356,28 | 359,68 | 359,68 | 675.500 |
28 oct 2022 | 355,00 | 365,21 | 352,79 | 364,28 | 364,28 | 454.500 |
27 oct 2022 | 360,06 | 362,76 | 352,77 | 356,14 | 356,14 | 491.800 |
26 oct 2022 | 353,68 | 365,78 | 352,26 | 358,30 | 358,30 | 488.100 |
25 oct 2022 | 345,88 | 356,19 | 345,88 | 352,35 | 352,35 | 543.200 |
24 oct 2022 | 339,97 | 345,38 | 336,03 | 344,94 | 344,94 | 322.500 |
21 oct 2022 | 331,13 | 338,46 | 320,81 | 337,65 | 337,65 | 440.800 |
20 oct 2022 | 334,68 | 339,59 | 330,71 | 331,20 | 331,20 | 369.700 |
19 oct 2022 | 340,49 | 342,64 | 330,75 | 335,49 | 335,49 | 317.600 |
18 oct 2022 | 350,86 | 359,26 | 339,58 | 342,16 | 342,16 | 440.000 |
17 oct 2022 | 332,40 | 343,64 | 331,33 | 339,49 | 339,49 | 546.200 |
14 oct 2022 | 340,38 | 342,28 | 324,08 | 324,64 | 324,64 | 480.600 |
13 oct 2022 | 318,30 | 339,66 | 317,06 | 335,22 | 335,22 | 525.400 |
12 oct 2022 | 329,53 | 330,87 | 325,19 | 328,12 | 328,12 | 353.100 |
11 oct 2022 | 324,80 | 331,11 | 319,02 | 325,71 | 325,71 | 417.100 |
10 oct 2022 | 337,80 | 337,80 | 319,38 | 324,72 | 324,72 | 503.700 |
07 oct 2022 | 341,40 | 342,53 | 331,57 | 333,24 | 333,24 | 593.900 |
06 oct 2022 | 349,20 | 353,95 | 345,00 | 346,02 | 346,02 | 274.200 |
05 oct 2022 | 343,31 | 352,20 | 339,84 | 350,12 | 350,12 | 430.600 |
04 oct 2022 | 343,54 | 352,39 | 343,10 | 348,59 | 348,59 | 539.400 |
03 oct 2022 | 328,00 | 338,83 | 322,45 | 336,68 | 336,68 | 468.000 |
30 sept 2022 | 333,59 | 342,41 | 325,57 | 325,80 | 325,80 | 563.500 |
29 sept 2022 | 330,00 | 334,25 | 326,57 | 331,81 | 331,81 | 375.700 |
28 sept 2022 | 333,07 | 337,11 | 329,30 | 334,03 | 334,03 | 690.400 |
27 sept 2022 | 335,64 | 337,82 | 328,40 | 329,73 | 329,73 | 548.500 |
26 sept 2022 | 334,39 | 341,94 | 329,58 | 331,22 | 331,22 | 690.100 |
23 sept 2022 | 325,41 | 334,76 | 321,79 | 334,20 | 334,20 | 688.600 |
22 sept 2022 | 331,39 | 331,68 | 325,74 | 326,08 | 326,08 | 605.100 |
21 sept 2022 | 339,49 | 348,95 | 333,09 | 333,48 | 333,48 | 655.700 |
20 sept 2022 | 336,73 | 339,49 | 330,57 | 338,00 | 338,00 | 461.400 |
19 sept 2022 | 340,51 | 342,35 | 333,84 | 339,67 | 339,67 | 369.700 |
16 sept 2022 | 346,07 | 346,07 | 337,61 | 342,56 | 342,56 | 815.800 |
15 sept 2022 | 350,88 | 363,80 | 348,87 | 349,84 | 349,84 | 525.500 |
14 sept 2022 | 349,82 | 353,94 | 347,73 | 350,47 | 350,47 | 414.100 |
13 sept 2022 | 363,72 | 364,00 | 348,15 | 350,43 | 350,43 | 904.500 |
12 sept 2022 | 375,10 | 379,61 | 373,47 | 376,59 | 376,59 | 410.800 |
09 sept 2022 | 365,79 | 376,44 | 365,20 | 374,13 | 374,13 | 604.500 |
08 sept 2022 | 349,38 | 365,06 | 349,22 | 364,95 | 364,95 | 433.100 |
07 sept 2022 | 343,63 | 355,71 | 341,40 | 354,68 | 354,68 | 365.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |