Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 may 2022 | 237,94 | 241,01 | 237,77 | 240,41 | 240,41 | 57.416 |
24 may 2022 | 243,25 | 243,25 | 238,30 | 240,26 | 240,26 | 797.500 |
23 may 2022 | 246,71 | 246,89 | 239,57 | 245,07 | 245,07 | 796.200 |
20 may 2022 | 244,83 | 246,03 | 236,25 | 243,49 | 243,49 | 974.100 |
19 may 2022 | 235,76 | 244,69 | 235,04 | 240,75 | 240,75 | 1.106.100 |
18 may 2022 | 239,39 | 248,82 | 237,61 | 239,81 | 239,81 | 1.661.200 |
17 may 2022 | 239,30 | 244,96 | 237,66 | 243,22 | 243,22 | 1.227.200 |
16 may 2022 | 231,74 | 237,11 | 229,00 | 233,74 | 233,74 | 1.468.400 |
13 may 2022 | 223,10 | 235,63 | 221,81 | 233,56 | 233,56 | 1.796.000 |
12 may 2022 | 210,18 | 221,91 | 208,87 | 217,42 | 217,42 | 1.358.100 |
11 may 2022 | 215,49 | 224,47 | 208,35 | 213,05 | 213,05 | 1.743.000 |
10 may 2022 | 225,50 | 230,00 | 211,89 | 219,67 | 219,67 | 1.973.700 |
09 may 2022 | 237,92 | 240,68 | 220,35 | 220,68 | 220,68 | 2.412.400 |
06 may 2022 | 283,00 | 283,00 | 239,03 | 249,05 | 249,05 | 3.550.700 |
05 may 2022 | 305,58 | 306,48 | 287,73 | 291,72 | 291,72 | 1.053.900 |
04 may 2022 | 300,72 | 309,12 | 291,34 | 307,68 | 307,68 | 836.400 |
03 may 2022 | 301,06 | 305,63 | 299,00 | 300,70 | 300,70 | 767.600 |
02 may 2022 | 295,02 | 302,33 | 292,51 | 300,85 | 300,85 | 847.600 |
29 abr 2022 | 303,50 | 309,09 | 295,91 | 296,65 | 296,65 | 807.300 |
28 abr 2022 | 300,13 | 304,57 | 292,60 | 303,06 | 303,06 | 943.800 |
27 abr 2022 | 300,69 | 306,86 | 296,54 | 297,54 | 297,54 | 787.400 |
26 abr 2022 | 314,92 | 317,19 | 300,55 | 301,44 | 301,44 | 930.000 |
25 abr 2022 | 320,00 | 321,19 | 312,77 | 319,10 | 319,10 | 910.600 |
22 abr 2022 | 332,22 | 334,62 | 321,65 | 322,67 | 322,67 | 715.900 |
21 abr 2022 | 347,17 | 352,96 | 333,88 | 335,79 | 335,79 | 612.800 |
20 abr 2022 | 344,65 | 349,60 | 337,70 | 344,17 | 344,17 | 711.500 |
19 abr 2022 | 333,58 | 344,82 | 333,33 | 342,27 | 342,27 | 749.300 |
18 abr 2022 | 335,99 | 336,78 | 329,32 | 335,85 | 335,85 | 564.900 |
14 abr 2022 | 345,00 | 345,04 | 333,39 | 336,49 | 336,49 | 582.900 |
13 abr 2022 | 344,59 | 347,21 | 341,88 | 343,35 | 343,35 | 750.800 |
12 abr 2022 | 352,84 | 356,48 | 340,08 | 344,59 | 344,59 | 591.800 |
11 abr 2022 | 358,76 | 360,16 | 350,75 | 351,28 | 351,28 | 697.700 |
08 abr 2022 | 365,65 | 369,34 | 361,79 | 362,68 | 362,68 | 861.200 |
07 abr 2022 | 359,95 | 370,54 | 358,70 | 368,00 | 368,00 | 802.500 |
06 abr 2022 | 360,01 | 363,00 | 351,00 | 358,52 | 358,52 | 895.600 |
05 abr 2022 | 366,82 | 369,59 | 361,52 | 363,84 | 363,84 | 732.300 |
04 abr 2022 | 364,40 | 371,16 | 364,40 | 365,55 | 365,55 | 723.800 |
01 abr 2022 | 351,90 | 366,60 | 351,00 | 363,90 | 363,90 | 1.004.000 |
31 mar 2022 | 351,64 | 355,17 | 348,49 | 349,40 | 349,40 | 941.400 |
30 mar 2022 | 355,72 | 358,90 | 350,01 | 352,04 | 352,04 | 585.700 |
29 mar 2022 | 352,04 | 358,13 | 351,31 | 357,35 | 357,35 | 731.000 |
28 mar 2022 | 342,83 | 348,42 | 337,88 | 347,08 | 347,08 | 618.400 |
25 mar 2022 | 345,81 | 345,81 | 334,29 | 341,72 | 341,72 | 484.900 |
24 mar 2022 | 340,00 | 343,31 | 332,33 | 343,05 | 343,05 | 528.900 |
23 mar 2022 | 349,84 | 349,84 | 337,70 | 339,79 | 339,79 | 621.900 |
22 mar 2022 | 342,41 | 351,73 | 342,41 | 350,20 | 350,20 | 620.900 |
21 mar 2022 | 341,56 | 348,74 | 339,95 | 347,00 | 347,00 | 747.200 |
18 mar 2022 | 335,95 | 346,66 | 335,77 | 346,11 | 346,11 | 1.375.700 |
17 mar 2022 | 325,09 | 338,26 | 321,84 | 338,26 | 338,26 | 880.700 |
16 mar 2022 | 316,35 | 328,06 | 314,85 | 326,60 | 326,60 | 905.700 |
15 mar 2022 | 312,63 | 314,39 | 302,79 | 312,61 | 312,61 | 814.400 |
14 mar 2022 | 304,95 | 313,29 | 303,15 | 306,11 | 306,11 | 945.700 |
11 mar 2022 | 321,39 | 322,34 | 303,50 | 303,87 | 303,87 | 642.700 |
10 mar 2022 | 316,67 | 319,55 | 310,08 | 316,04 | 316,04 | 768.500 |
09 mar 2022 | 322,64 | 329,05 | 320,84 | 324,71 | 324,71 | 873.400 |
08 mar 2022 | 312,68 | 324,49 | 306,39 | 313,52 | 313,52 | 778.700 |
07 mar 2022 | 323,00 | 325,00 | 314,04 | 316,33 | 316,33 | 729.200 |
04 mar 2022 | 328,10 | 333,83 | 320,62 | 323,57 | 323,57 | 768.500 |
03 mar 2022 | 334,70 | 334,99 | 325,26 | 331,95 | 331,95 | 859.900 |
02 mar 2022 | 333,14 | 334,54 | 323,25 | 330,19 | 330,19 | 539.400 |
01 mar 2022 | 325,88 | 334,63 | 325,18 | 330,25 | 330,25 | 966.300 |
28 feb 2022 | 325,38 | 329,66 | 321,26 | 326,60 | 326,60 | 1.173.200 |
25 feb 2022 | 324,57 | 331,81 | 321,33 | 329,49 | 329,49 | 880.300 |
24 feb 2022 | 310,86 | 324,60 | 306,66 | 323,91 | 323,91 | 876.800 |
23 feb 2022 | 322,12 | 326,00 | 313,90 | 315,28 | 315,28 | 1.105.500 |
22 feb 2022 | 311,00 | 324,00 | 309,04 | 319,86 | 319,86 | 1.084.100 |
18 feb 2022 | 315,59 | 318,90 | 310,02 | 311,97 | 311,97 | 1.229.200 |
17 feb 2022 | 332,35 | 333,72 | 316,52 | 317,84 | 317,84 | 752.400 |
16 feb 2022 | 340,38 | 340,51 | 325,80 | 333,86 | 333,86 | 769.700 |
15 feb 2022 | 336,06 | 344,31 | 333,58 | 342,12 | 342,12 | 961.500 |
14 feb 2022 | 330,96 | 332,63 | 322,32 | 329,45 | 329,45 | 1.050.900 |
11 feb 2022 | 342,97 | 349,40 | 330,69 | 330,90 | 330,90 | 1.853.300 |
10 feb 2022 | 358,26 | 367,12 | 355,00 | 358,08 | 358,08 | 1.115.600 |
09 feb 2022 | 360,00 | 369,87 | 360,00 | 367,86 | 367,86 | 856.200 |
08 feb 2022 | 352,41 | 357,17 | 349,92 | 354,77 | 354,77 | 565.200 |
07 feb 2022 | 357,98 | 365,87 | 354,46 | 355,92 | 355,92 | 577.100 |
04 feb 2022 | 356,00 | 363,85 | 351,34 | 358,38 | 358,38 | 988.200 |
03 feb 2022 | 347,38 | 359,03 | 340,69 | 356,66 | 356,66 | 1.176.900 |
02 feb 2022 | 356,82 | 358,22 | 351,93 | 356,23 | 356,23 | 650.100 |
01 feb 2022 | 352,89 | 359,30 | 349,22 | 356,45 | 356,45 | 953.500 |
31 ene 2022 | 330,79 | 349,88 | 330,62 | 348,82 | 348,82 | 1.002.900 |
28 ene 2022 | 322,11 | 332,10 | 318,07 | 331,96 | 331,96 | 786.200 |
27 ene 2022 | 334,30 | 338,93 | 323,15 | 324,36 | 324,36 | 956.300 |
26 ene 2022 | 343,62 | 349,30 | 327,12 | 331,78 | 331,78 | 1.278.600 |
25 ene 2022 | 358,80 | 358,80 | 344,03 | 344,76 | 344,76 | 1.183.000 |
24 ene 2022 | 360,91 | 365,52 | 344,46 | 364,96 | 364,96 | 1.326.500 |
21 ene 2022 | 379,48 | 383,98 | 365,78 | 365,94 | 365,94 | 1.066.100 |
20 ene 2022 | 389,40 | 394,81 | 379,10 | 380,44 | 380,44 | 791.500 |
19 ene 2022 | 384,36 | 394,46 | 383,76 | 384,36 | 384,36 | 784.900 |
18 ene 2022 | 402,11 | 402,11 | 382,51 | 383,13 | 383,13 | 1.050.700 |
14 ene 2022 | 395,00 | 405,62 | 393,99 | 405,14 | 405,14 | 1.034.800 |
13 ene 2022 | 414,56 | 414,56 | 398,44 | 399,51 | 399,51 | 1.141.000 |
12 ene 2022 | 421,00 | 428,00 | 412,01 | 413,37 | 413,37 | 1.783.600 |
11 ene 2022 | 384,72 | 424,62 | 381,00 | 423,80 | 423,80 | 4.112.200 |
10 ene 2022 | 363,17 | 366,20 | 346,15 | 362,28 | 362,28 | 1.745.500 |
07 ene 2022 | 379,80 | 389,72 | 370,00 | 370,36 | 370,36 | 1.043.100 |
06 ene 2022 | 367,36 | 383,43 | 364,37 | 378,93 | 378,93 | 1.162.300 |
05 ene 2022 | 370,49 | 381,09 | 367,50 | 367,88 | 367,88 | 866.000 |
04 ene 2022 | 379,88 | 380,40 | 365,00 | 372,36 | 372,36 | 866.900 |
03 ene 2022 | 381,11 | 382,26 | 373,86 | 380,87 | 380,87 | 574.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |