Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 167,70 | 178,85 | 167,70 | 178,00 | 178,00 | - |
30 ene 2023 | 165,15 | 168,65 | 165,15 | 167,65 | 167,65 | 1642 |
27 ene 2023 | 163,80 | 166,70 | 162,65 | 166,65 | 166,65 | 1642 |
26 ene 2023 | 160,45 | 164,15 | 160,45 | 163,55 | 163,55 | 4134 |
25 ene 2023 | 159,30 | 161,10 | 158,35 | 160,60 | 160,60 | 1961 |
24 ene 2023 | 159,25 | 160,15 | 157,55 | 159,30 | 159,30 | 1418 |
23 ene 2023 | 156,50 | 159,75 | 156,50 | 158,85 | 158,85 | 3545 |
20 ene 2023 | 156,65 | 156,85 | 153,70 | 156,50 | 156,50 | 520 |
19 ene 2023 | 156,10 | 158,55 | 155,55 | 156,25 | 156,25 | 1728 |
18 ene 2023 | 153,70 | 157,15 | 153,70 | 156,30 | 156,30 | 1391 |
17 ene 2023 | 153,20 | 153,65 | 150,75 | 152,95 | 152,95 | 894 |
16 ene 2023 | 151,80 | 154,05 | 149,35 | 153,65 | 153,65 | - |
13 ene 2023 | 151,80 | 154,05 | 149,35 | 153,65 | 153,65 | 1468 |
12 ene 2023 | 146,40 | 152,35 | 146,15 | 150,95 | 150,95 | 2723 |
11 ene 2023 | 152,05 | 152,30 | 144,85 | 145,85 | 145,85 | 4342 |
10 ene 2023 | 157,30 | 158,05 | 150,95 | 152,45 | 152,45 | 3258 |
09 ene 2023 | 158,55 | 161,10 | 157,00 | 158,55 | 158,55 | 1036 |
06 ene 2023 | 159,65 | 162,40 | 158,00 | 158,80 | 158,80 | 881 |
05 ene 2023 | 161,60 | 162,55 | 159,40 | 160,55 | 160,55 | 1119 |
04 ene 2023 | 165,40 | 165,85 | 159,15 | 161,25 | 161,25 | 641 |
03 ene 2023 | 164,50 | 169,95 | 163,50 | 165,80 | 165,80 | 2169 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 168,45 | 169,55 | 163,95 | 165,90 | 165,90 | - |
29 dic 2022 | 169,25 | 170,75 | 168,10 | 168,40 | 168,40 | 366 |
28 dic 2022 | 165,85 | 172,05 | 165,85 | 171,85 | 171,85 | 533 |
27 dic 2022 | 169,40 | 169,40 | 165,00 | 165,85 | 165,85 | 184 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 167,70 | 170,95 | 167,70 | 170,65 | 170,65 | - |
22 dic 2022 | 168,95 | 168,95 | 164,65 | 167,75 | 167,75 | 562 |
21 dic 2022 | 168,20 | 168,85 | 166,60 | 168,20 | 168,20 | 344 |
20 dic 2022 | 165,05 | 168,50 | 164,80 | 166,95 | 166,95 | 375 |
19 dic 2022 | 164,15 | 166,30 | 162,55 | 164,25 | 164,25 | 676 |
16 dic 2022 | 170,35 | 171,40 | 163,60 | 164,20 | 164,20 | 1126 |
15 dic 2022 | 167,40 | 171,50 | 166,05 | 170,35 | 170,35 | 978 |
14 dic 2022 | 168,20 | 168,95 | 166,30 | 168,10 | 168,10 | 586 |
13 dic 2022 | 165,50 | 168,60 | 165,50 | 167,85 | 167,85 | 451 |
12 dic 2022 | 158,95 | 167,45 | 156,00 | 166,80 | 166,80 | 1655 |
09 dic 2022 | 160,60 | 161,35 | 158,30 | 159,25 | 159,25 | 2020 |
08 dic 2022 | 161,90 | 162,60 | 158,65 | 159,65 | 159,65 | 1510 |
07 dic 2022 | 165,00 | 165,25 | 160,00 | 161,20 | 161,20 | 995 |
06 dic 2022 | 163,80 | 167,20 | 163,80 | 164,55 | 164,55 | 393 |
05 dic 2022 | 164,25 | 165,55 | 163,15 | 163,80 | 163,80 | 408 |
02 dic 2022 | 165,55 | 165,85 | 163,05 | 163,60 | 163,60 | 597 |
01 dic 2022 | 171,00 | 173,10 | 166,00 | 166,75 | 166,75 | 969 |
30 nov 2022 | 167,75 | 169,55 | 167,45 | 169,10 | 169,10 | 1083 |
29 nov 2022 | 162,55 | 168,20 | 162,10 | 167,75 | 167,75 | 276 |
28 nov 2022 | 160,55 | 163,15 | 160,00 | 162,20 | 162,20 | 261 |
25 nov 2022 | 163,50 | 164,90 | 161,70 | 163,60 | 163,60 | 148 |
23 nov 2022 | 163,70 | 163,80 | 159,50 | 161,65 | 161,65 | - |
22 nov 2022 | 162,70 | 163,80 | 161,40 | 162,70 | 162,70 | 1369 |
21 nov 2022 | 155,55 | 161,40 | 155,10 | 160,65 | 160,65 | 719 |
18 nov 2022 | 158,70 | 161,25 | 156,00 | 156,55 | 156,55 | 776 |
17 nov 2022 | 158,80 | 160,00 | 155,45 | 157,60 | 157,60 | 1535 |
16 nov 2022 | 162,55 | 162,80 | 157,95 | 159,05 | 159,05 | 1197 |
15 nov 2022 | 165,85 | 165,85 | 157,80 | 160,20 | 160,20 | 2111 |
14 nov 2022 | 166,30 | 166,50 | 161,50 | 165,70 | 165,70 | 1140 |
11 nov 2022 | 164,50 | 168,10 | 163,45 | 165,15 | 165,15 | 647 |
10 nov 2022 | 159,05 | 164,70 | 157,80 | 164,60 | 164,60 | 1420 |
09 nov 2022 | 160,05 | 162,70 | 158,35 | 159,05 | 159,05 | 1234 |
08 nov 2022 | 163,80 | 163,80 | 157,70 | 160,40 | 160,40 | 990 |
07 nov 2022 | 167,35 | 167,35 | 158,90 | 161,80 | 161,80 | 678 |
03 nov 2022 | 165,60 | 167,45 | 165,00 | 166,50 | 166,50 | 337 |
02 nov 2022 | 171,45 | 171,45 | 161,65 | 163,60 | 163,60 | 1056 |
01 nov 2022 | 166,15 | 173,20 | 166,15 | 171,45 | 171,45 | 542 |
31 oct 2022 | 170,95 | 172,60 | 164,70 | 164,95 | 164,95 | 539 |
30 oct 2022 | 166,25 | 170,70 | 166,00 | 170,30 | 170,30 | 757 |
27 oct 2022 | 172,75 | 172,90 | 162,65 | 164,85 | 164,85 | 1866 |
26 oct 2022 | 173,75 | 174,65 | 171,55 | 172,65 | 172,65 | 698 |
25 oct 2022 | 176,20 | 176,20 | 171,40 | 171,95 | 171,95 | 1204 |
24 oct 2022 | 178,15 | 179,25 | 174,00 | 176,20 | 176,20 | 863 |
23 oct 2022 | 178,20 | 181,40 | 177,05 | 177,20 | 177,20 | 555 |
20 oct 2022 | 177,85 | 180,25 | 175,70 | 179,45 | 179,45 | 527 |
19 oct 2022 | 180,45 | 182,45 | 177,55 | 179,95 | 179,95 | 683 |
18 oct 2022 | 183,50 | 184,25 | 179,10 | 181,10 | 181,10 | 493 |
17 oct 2022 | 185,70 | 186,55 | 182,05 | 183,75 | 183,75 | 458 |
16 oct 2022 | 187,65 | 188,80 | 184,00 | 185,15 | 185,15 | 499 |
13 oct 2022 | 190,05 | 190,45 | 185,75 | 187,15 | 187,15 | 1137 |
12 oct 2022 | 193,40 | 193,75 | 188,90 | 189,80 | 189,80 | 1018 |
11 oct 2022 | 198,40 | 198,70 | 193,45 | 193,85 | 193,85 | 542 |
10 oct 2022 | 198,15 | 200,10 | 196,00 | 198,30 | 198,30 | 332 |
09 oct 2022 | 198,50 | 199,40 | 195,65 | 198,10 | 198,10 | 294 |
06 oct 2022 | 197,90 | 200,10 | 195,85 | 198,30 | 198,30 | 584 |
05 oct 2022 | 204,45 | 204,45 | 197,15 | 198,05 | 198,05 | 537 |
04 oct 2022 | 200,15 | 205,05 | 198,90 | 203,50 | 203,50 | 559 |
03 oct 2022 | 198,05 | 201,95 | 197,60 | 199,55 | 199,55 | 501 |
02 oct 2022 | 200,75 | 200,75 | 195,00 | 195,85 | 195,85 | 879 |
29 sept 2022 | 202,20 | 203,20 | 198,65 | 199,80 | 199,80 | 535 |
28 sept 2022 | 203,65 | 205,70 | 201,65 | 202,50 | 202,50 | 423 |
27 sept 2022 | 199,85 | 205,55 | 198,55 | 204,30 | 204,30 | 592 |
26 sept 2022 | 204,75 | 205,40 | 201,65 | 201,95 | 201,95 | 207 |
25 sept 2022 | 201,40 | 211,20 | 201,40 | 203,25 | 203,25 | 293 |
22 sept 2022 | 203,30 | 203,30 | 200,55 | 202,10 | 202,10 | 107 |
21 sept 2022 | 203,55 | 205,60 | 201,80 | 205,55 | 205,55 | 90 |
20 sept 2022 | 206,95 | 206,95 | 202,30 | 203,50 | 203,50 | 119 |
19 sept 2022 | 205,85 | 207,95 | 205,30 | 207,10 | 207,10 | 269 |
18 sept 2022 | 199,20 | 205,50 | 195,90 | 205,25 | 205,25 | 288 |
15 sept 2022 | 200,35 | 200,50 | 196,65 | 199,75 | 199,75 | 467 |
14 sept 2022 | 200,90 | 202,30 | 200,15 | 200,95 | 200,95 | 299 |
13 sept 2022 | 204,95 | 204,95 | 199,05 | 199,60 | 199,60 | 240 |
12 sept 2022 | 207,90 | 208,15 | 201,40 | 204,95 | 204,95 | 360 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |