Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 469,35 | 475,74 | 464,71 | 466,22 | 466,22 | 321.600 |
26 may 2023 | 460,07 | 470,01 | 458,89 | 468,94 | 468,94 | 376.900 |
25 may 2023 | 464,32 | 464,32 | 457,11 | 458,06 | 458,06 | 390.400 |
24 may 2023 | 456,66 | 464,74 | 453,59 | 463,51 | 463,51 | 382.300 |
23 may 2023 | 481,56 | 481,56 | 455,46 | 461,08 | 461,08 | 596.800 |
22 may 2023 | 490,00 | 495,34 | 485,52 | 486,25 | 486,25 | 337.500 |
19 may 2023 | 495,81 | 501,39 | 486,76 | 488,10 | 488,10 | 434.700 |
18 may 2023 | 486,01 | 494,40 | 482,13 | 492,06 | 492,06 | 352.100 |
17 may 2023 | 493,76 | 495,04 | 482,07 | 487,12 | 487,12 | 362.400 |
16 may 2023 | 488,59 | 496,22 | 485,56 | 491,93 | 491,93 | 489.800 |
15 may 2023 | 488,54 | 491,61 | 485,44 | 489,88 | 489,88 | 339.600 |
12 may 2023 | 488,02 | 488,54 | 481,94 | 487,47 | 487,47 | 278.900 |
11 may 2023 | 488,09 | 491,00 | 481,71 | 486,73 | 486,73 | 228.700 |
10 may 2023 | 485,00 | 491,10 | 478,78 | 485,11 | 485,11 | 288.900 |
09 may 2023 | 482,16 | 483,99 | 478,53 | 479,37 | 479,37 | 220.600 |
08 may 2023 | 488,49 | 489,29 | 482,55 | 485,53 | 485,53 | 359.600 |
05 may 2023 | 473,49 | 491,01 | 473,02 | 488,49 | 488,49 | 443.300 |
04 may 2023 | 478,86 | 480,39 | 467,76 | 469,51 | 469,51 | 389.900 |
03 may 2023 | 471,41 | 489,00 | 471,41 | 478,83 | 478,83 | 511.100 |
02 may 2023 | 481,00 | 481,00 | 459,52 | 467,38 | 467,38 | 669.600 |
01 may 2023 | 492,20 | 498,96 | 488,00 | 489,60 | 489,60 | 430.500 |
28 abr 2023 | 483,05 | 493,13 | 483,05 | 492,16 | 492,16 | 365.600 |
27 abr 2023 | 482,78 | 486,73 | 478,34 | 484,62 | 484,62 | 384.100 |
26 abr 2023 | 481,67 | 484,97 | 478,02 | 481,44 | 481,44 | 289.400 |
25 abr 2023 | 500,39 | 503,50 | 482,58 | 483,23 | 483,23 | 417.400 |
24 abr 2023 | 496,76 | 503,89 | 495,54 | 503,61 | 503,61 | 268.400 |
21 abr 2023 | 490,82 | 496,13 | 487,25 | 495,65 | 495,65 | 239.500 |
20 abr 2023 | 485,22 | 496,25 | 484,12 | 490,61 | 490,61 | 424.400 |
19 abr 2023 | 481,00 | 488,96 | 480,79 | 487,70 | 487,70 | 339.600 |
18 abr 2023 | 485,26 | 485,26 | 479,23 | 482,12 | 482,12 | 308.800 |
17 abr 2023 | 483,32 | 485,31 | 475,29 | 481,52 | 481,52 | 262.600 |
14 abr 2023 | 478,79 | 482,93 | 474,10 | 482,49 | 482,49 | 322.900 |
13 abr 2023 | 475,72 | 480,50 | 472,37 | 480,01 | 480,01 | 403.700 |
12 abr 2023 | 483,60 | 487,19 | 469,89 | 470,90 | 470,90 | 483.200 |
11 abr 2023 | 479,63 | 480,42 | 472,89 | 478,13 | 478,13 | 327.600 |
10 abr 2023 | 469,09 | 477,84 | 461,02 | 477,22 | 477,22 | 367.900 |
06 abr 2023 | 474,94 | 475,19 | 468,47 | 472,52 | 472,52 | 529.700 |
05 abr 2023 | 482,51 | 484,84 | 475,95 | 476,69 | 476,69 | 413.200 |
04 abr 2023 | 489,84 | 495,85 | 481,83 | 484,01 | 484,01 | 482.700 |
03 abr 2023 | 500,00 | 501,75 | 479,07 | 489,27 | 489,27 | 579.200 |
31 mar 2023 | 496,86 | 500,48 | 494,69 | 500,08 | 500,08 | 507.500 |
30 mar 2023 | 494,30 | 496,68 | 490,95 | 493,55 | 493,55 | 314.600 |
29 mar 2023 | 495,20 | 495,57 | 485,30 | 487,62 | 487,62 | 298.100 |
28 mar 2023 | 486,11 | 494,97 | 484,39 | 488,14 | 488,14 | 252.200 |
27 mar 2023 | 488,15 | 493,46 | 485,64 | 489,05 | 489,05 | 256.900 |
24 mar 2023 | 478,98 | 485,71 | 471,61 | 485,51 | 485,51 | 268.200 |
23 mar 2023 | 481,61 | 492,46 | 473,21 | 478,74 | 478,74 | 358.000 |
22 mar 2023 | 493,04 | 493,04 | 474,74 | 475,03 | 475,03 | 427.700 |
21 mar 2023 | 486,29 | 496,69 | 486,29 | 495,40 | 495,40 | 386.300 |
20 mar 2023 | 472,30 | 484,05 | 468,37 | 483,26 | 483,26 | 291.700 |
17 mar 2023 | 474,58 | 477,52 | 465,99 | 471,36 | 471,36 | 731.200 |
16 mar 2023 | 462,32 | 477,46 | 462,32 | 474,11 | 474,11 | 386.200 |
15 mar 2023 | 462,80 | 466,97 | 453,15 | 464,97 | 464,97 | 401.600 |
14 mar 2023 | 469,04 | 476,47 | 464,12 | 471,42 | 471,42 | 474.700 |
13 mar 2023 | 452,84 | 468,26 | 447,56 | 460,92 | 460,92 | 509.900 |
10 mar 2023 | 471,50 | 471,50 | 452,77 | 454,86 | 454,86 | 456.300 |
09 mar 2023 | 484,40 | 488,65 | 471,15 | 472,28 | 472,28 | 534.300 |
08 mar 2023 | 477,97 | 482,50 | 474,09 | 482,22 | 482,22 | 336.000 |
07 mar 2023 | 487,68 | 488,62 | 473,40 | 473,99 | 473,99 | 267.800 |
06 mar 2023 | 488,18 | 493,55 | 484,25 | 486,16 | 486,16 | 255.600 |
03 mar 2023 | 477,75 | 488,96 | 476,21 | 488,00 | 488,00 | 366.300 |
02 mar 2023 | 464,80 | 477,32 | 464,80 | 476,13 | 476,13 | 241.600 |
01 mar 2023 | 470,86 | 472,67 | 465,40 | 469,10 | 469,10 | 275.000 |
28 feb 2023 | 465,28 | 477,13 | 465,28 | 473,24 | 473,24 | 365.700 |
27 feb 2023 | 474,67 | 476,19 | 466,26 | 468,18 | 468,18 | 277.500 |
24 feb 2023 | 467,67 | 470,68 | 462,29 | 468,17 | 468,17 | 319.400 |
23 feb 2023 | 478,46 | 481,77 | 472,48 | 478,35 | 478,35 | 462.000 |
22 feb 2023 | 479,17 | 480,32 | 468,23 | 476,29 | 476,29 | 387.100 |
21 feb 2023 | 486,63 | 489,25 | 476,40 | 478,17 | 478,17 | 461.100 |
17 feb 2023 | 503,76 | 503,76 | 490,76 | 496,46 | 496,46 | 472.600 |
16 feb 2023 | 501,14 | 515,79 | 501,14 | 506,40 | 506,40 | 511.100 |
15 feb 2023 | 500,59 | 514,64 | 499,51 | 514,59 | 514,59 | 442.200 |
14 feb 2023 | 496,00 | 506,88 | 493,07 | 503,65 | 503,65 | 458.500 |
13 feb 2023 | 490,27 | 497,19 | 488,95 | 496,68 | 496,68 | 367.800 |
10 feb 2023 | 484,10 | 488,89 | 481,02 | 485,73 | 485,73 | 354.700 |
09 feb 2023 | 500,84 | 505,77 | 484,89 | 486,74 | 486,74 | 538.100 |
08 feb 2023 | 500,00 | 504,77 | 492,97 | 497,43 | 497,43 | 540.100 |
07 feb 2023 | 485,90 | 510,40 | 481,64 | 507,68 | 507,68 | 830.100 |
06 feb 2023 | 491,20 | 497,85 | 462,60 | 485,53 | 485,53 | 997.000 |
03 feb 2023 | 497,38 | 497,38 | 478,21 | 482,41 | 482,41 | 817.300 |
02 feb 2023 | 488,21 | 504,47 | 486,04 | 504,22 | 504,22 | 866.100 |
01 feb 2023 | 482,01 | 489,37 | 478,01 | 483,20 | 483,20 | 1.174.200 |
31 ene 2023 | 483,00 | 486,22 | 477,36 | 480,50 | 480,50 | 556.700 |
30 ene 2023 | 483,88 | 489,02 | 480,93 | 482,95 | 482,95 | 414.100 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |