Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2023 | - | - | - | - | - | - |
24 mar 2023 | 135,16 | 138,14 | 133,43 | 137,97 | 137,97 | 362.800 |
23 mar 2023 | 137,14 | 138,97 | 135,11 | 136,58 | 136,58 | 260.800 |
22 mar 2023 | 139,51 | 140,22 | 136,13 | 136,34 | 136,34 | 441.400 |
21 mar 2023 | 138,07 | 140,30 | 135,79 | 139,29 | 139,29 | 385.600 |
20 mar 2023 | 134,94 | 137,22 | 134,40 | 135,52 | 135,52 | 780.400 |
17 mar 2023 | 136,57 | 136,83 | 132,20 | 134,30 | 134,30 | 995.900 |
16 mar 2023 | 132,61 | 138,73 | 132,49 | 138,05 | 138,05 | 686.900 |
15 mar 2023 | 136,02 | 137,54 | 132,94 | 134,28 | 134,28 | 1.416.700 |
14 mar 2023 | 135,00 | 144,70 | 133,48 | 140,36 | 140,36 | 1.805.800 |
13 mar 2023 | 131,89 | 133,42 | 127,73 | 131,92 | 131,92 | 666.400 |
10 mar 2023 | 137,22 | 138,17 | 133,59 | 135,06 | 135,06 | 698.200 |
09 mar 2023 | 139,60 | 140,61 | 137,23 | 137,58 | 137,58 | 573.000 |
08 mar 2023 | 140,75 | 140,77 | 138,82 | 140,14 | 140,14 | 481.700 |
07 mar 2023 | 140,86 | 141,47 | 139,41 | 140,40 | 140,40 | 369.600 |
06 mar 2023 | 142,93 | 143,44 | 140,50 | 141,11 | 141,11 | 574.100 |
03 mar 2023 | 141,99 | 143,47 | 140,93 | 142,65 | 142,65 | 497.200 |
02 mar 2023 | 139,66 | 140,44 | 138,61 | 140,24 | 140,24 | 383.500 |
01 mar 2023 | 140,40 | 142,33 | 140,40 | 141,36 | 141,36 | 344.800 |
28 feb 2023 | 141,23 | 141,24 | 138,87 | 139,65 | 139,65 | 868.400 |
27 feb 2023 | 141,78 | 143,98 | 140,51 | 141,14 | 141,14 | 446.700 |
24 feb 2023 | 138,38 | 140,10 | 137,61 | 140,10 | 140,10 | 568.700 |
23 feb 2023 | 144,62 | 144,62 | 140,30 | 140,88 | 140,88 | 854.400 |
22 feb 2023 | 142,77 | 144,59 | 141,99 | 143,46 | 143,46 | 480.400 |
21 feb 2023 | 142,05 | 144,05 | 140,24 | 141,96 | 141,96 | 651.900 |
17 feb 2023 | 142,79 | 144,66 | 141,29 | 143,74 | 143,74 | 579.300 |
16 feb 2023 | 141,75 | 145,05 | 141,70 | 142,98 | 142,98 | 681.300 |
15 feb 2023 | 140,64 | 144,20 | 140,64 | 143,74 | 143,74 | 521.400 |
14 feb 2023 | 139,89 | 142,71 | 137,88 | 142,09 | 142,09 | 664.900 |
13 feb 2023 | 137,63 | 141,07 | 137,60 | 140,42 | 140,42 | 611.900 |
10 feb 2023 | 136,05 | 138,32 | 135,12 | 137,26 | 137,26 | 651.100 |
09 feb 2023 | 142,16 | 142,66 | 137,79 | 138,12 | 138,12 | 481.600 |
08 feb 2023 | 139,82 | 141,71 | 139,70 | 140,04 | 140,04 | 494.400 |
07 feb 2023 | 139,86 | 141,97 | 138,42 | 141,48 | 141,48 | 576.200 |
06 feb 2023 | 137,31 | 140,49 | 136,47 | 140,45 | 140,45 | 648.800 |
03 feb 2023 | 142,00 | 145,30 | 141,04 | 141,12 | 141,12 | 1.073.600 |
02 feb 2023 | 148,58 | 148,58 | 138,18 | 144,87 | 144,87 | 1.476.100 |
01 feb 2023 | 145,41 | 150,28 | 145,28 | 149,46 | 149,46 | 735.600 |
31 ene 2023 | 140,73 | 146,12 | 138,23 | 145,78 | 145,78 | 686.900 |
30 ene 2023 | 138,30 | 141,16 | 137,80 | 138,90 | 138,90 | 678.400 |
27 ene 2023 | 138,98 | 141,68 | 138,64 | 140,50 | 140,50 | 811.700 |
26 ene 2023 | 136,71 | 137,04 | 134,03 | 136,25 | 136,25 | 468.300 |
25 ene 2023 | 133,60 | 134,85 | 131,28 | 134,72 | 134,72 | 712.400 |
24 ene 2023 | 136,22 | 137,77 | 133,09 | 134,94 | 134,94 | 539.500 |
23 ene 2023 | 137,46 | 140,01 | 137,20 | 138,61 | 138,61 | 394.100 |
20 ene 2023 | 135,34 | 136,78 | 134,00 | 136,41 | 136,41 | 411.300 |
19 ene 2023 | 134,76 | 135,28 | 132,60 | 134,29 | 134,29 | 466.400 |
18 ene 2023 | 138,48 | 139,59 | 135,53 | 136,14 | 136,14 | 403.700 |
17 ene 2023 | 137,77 | 138,62 | 134,87 | 136,83 | 136,83 | 480.000 |
13 ene 2023 | 135,03 | 138,08 | 134,28 | 137,78 | 137,78 | 392.300 |
12 ene 2023 | 136,63 | 137,63 | 134,94 | 137,30 | 137,30 | 381.200 |
11 ene 2023 | 135,10 | 137,27 | 134,74 | 136,01 | 136,01 | 305.400 |
10 ene 2023 | 131,58 | 135,05 | 130,55 | 134,93 | 134,93 | 498.700 |
09 ene 2023 | 132,56 | 133,71 | 130,28 | 131,22 | 131,22 | 336.600 |
06 ene 2023 | 129,34 | 132,24 | 129,00 | 131,00 | 131,00 | 285.100 |
05 ene 2023 | 127,97 | 129,70 | 127,22 | 128,29 | 128,29 | 438.200 |
04 ene 2023 | 127,68 | 129,49 | 126,67 | 129,45 | 129,45 | 351.000 |
03 ene 2023 | 126,69 | 127,51 | 124,44 | 125,87 | 125,87 | 459.800 |
30 dic 2022 | 123,93 | 125,28 | 122,86 | 124,02 | 124,02 | 241.000 |
29 dic 2022 | 122,97 | 125,20 | 122,04 | 125,12 | 125,12 | 304.700 |
28 dic 2022 | 123,85 | 124,44 | 120,14 | 120,98 | 120,98 | 461.800 |
27 dic 2022 | 121,55 | 124,39 | 120,81 | 123,26 | 123,26 | 352.200 |
23 dic 2022 | 121,31 | 123,68 | 121,31 | 121,92 | 121,92 | 332.500 |
22 dic 2022 | 123,37 | 125,40 | 119,42 | 121,36 | 121,36 | 426.400 |
21 dic 2022 | 125,95 | 127,07 | 125,53 | 125,55 | 125,55 | 517.700 |
20 dic 2022 | 122,63 | 125,26 | 122,63 | 124,27 | 124,27 | 438.000 |
19 dic 2022 | 125,04 | 125,84 | 121,66 | 123,43 | 123,43 | 573.700 |
16 dic 2022 | 126,68 | 127,71 | 123,60 | 124,70 | 124,70 | 1.014.400 |
15 dic 2022 | 127,59 | 128,83 | 127,11 | 127,80 | 127,80 | 432.400 |
14 dic 2022 | 128,62 | 131,77 | 128,62 | 129,62 | 129,62 | 442.000 |
13 dic 2022 | 137,02 | 137,02 | 131,07 | 132,19 | 132,19 | 448.100 |
12 dic 2022 | 129,98 | 133,12 | 129,77 | 132,48 | 132,48 | 373.100 |
09 dic 2022 | 129,66 | 131,09 | 128,98 | 130,39 | 130,39 | 543.600 |
08 dic 2022 | 131,62 | 132,91 | 129,43 | 130,84 | 130,84 | 574.400 |
07 dic 2022 | 133,51 | 134,45 | 130,94 | 131,05 | 131,05 | 358.000 |
06 dic 2022 | 135,33 | 135,67 | 132,82 | 135,01 | 135,01 | 570.900 |
05 dic 2022 | 137,00 | 137,00 | 133,68 | 134,90 | 134,90 | 460.100 |
02 dic 2022 | 138,22 | 140,10 | 135,31 | 138,55 | 138,55 | 515.200 |
01 dic 2022 | 144,54 | 146,49 | 138,70 | 140,79 | 140,79 | 1.063.800 |
30 nov 2022 | 141,63 | 144,29 | 138,39 | 144,24 | 144,24 | 805.100 |
29 nov 2022 | 140,91 | 141,92 | 139,41 | 140,15 | 140,15 | 524.400 |
28 nov 2022 | 142,34 | 142,73 | 139,72 | 140,05 | 140,05 | 411.600 |
25 nov 2022 | 143,34 | 144,15 | 142,93 | 143,80 | 143,80 | 157.800 |
23 nov 2022 | 144,23 | 145,46 | 143,42 | 143,47 | 143,47 | 325.500 |
22 nov 2022 | 144,82 | 146,01 | 142,79 | 144,76 | 144,76 | 344.600 |
21 nov 2022 | 144,08 | 144,71 | 141,96 | 143,48 | 143,48 | 404.200 |
18 nov 2022 | 146,21 | 146,21 | 143,49 | 145,64 | 145,64 | 395.800 |
17 nov 2022 | 138,78 | 142,94 | 137,48 | 142,80 | 142,80 | 435.200 |
16 nov 2022 | 146,22 | 147,12 | 140,82 | 141,39 | 141,39 | 515.300 |
15 nov 2022 | 149,43 | 151,25 | 146,16 | 148,26 | 148,26 | 481.000 |
14 nov 2022 | 148,60 | 150,92 | 146,56 | 146,57 | 146,57 | 416.200 |
11 nov 2022 | 145,48 | 151,30 | 143,98 | 150,07 | 150,07 | 529.300 |
10 nov 2022 | 142,11 | 144,53 | 141,37 | 143,97 | 143,97 | 464.500 |
09 nov 2022 | 133,18 | 136,78 | 132,94 | 135,84 | 135,84 | 475.800 |
08 nov 2022 | 134,88 | 137,53 | 134,02 | 135,40 | 135,40 | 421.100 |
07 nov 2022 | 137,88 | 137,88 | 132,69 | 135,26 | 135,26 | 558.300 |
04 nov 2022 | 131,97 | 138,17 | 131,97 | 136,52 | 136,52 | 536.900 |
03 nov 2022 | 126,53 | 130,22 | 125,52 | 128,58 | 128,58 | 534.200 |
02 nov 2022 | 132,68 | 133,19 | 128,58 | 128,81 | 128,81 | 913.500 |
01 nov 2022 | 138,50 | 141,49 | 133,26 | 133,56 | 133,56 | 1.221.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |