Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 378,23 | 386,33 | 364,82 | 365,44 | 365,44 | 9.304.500 |
01 jun 2023 | 330,91 | 334,68 | 326,93 | 328,35 | 328,35 | 4.166.100 |
31 may 2023 | 335,39 | 335,99 | 329,12 | 331,93 | 331,93 | 3.735.200 |
30 may 2023 | 341,02 | 343,38 | 335,35 | 336,64 | 336,64 | 2.531.700 |
26 may 2023 | 342,34 | 344,39 | 339,49 | 340,26 | 340,26 | 1.789.800 |
25 may 2023 | 343,09 | 346,53 | 340,95 | 342,34 | 342,34 | 1.415.000 |
24 may 2023 | 353,86 | 353,97 | 343,42 | 344,58 | 344,58 | 2.117.600 |
23 may 2023 | 362,40 | 362,99 | 352,45 | 353,86 | 353,86 | 1.589.000 |
22 may 2023 | 366,93 | 367,84 | 356,65 | 363,12 | 363,12 | 1.830.800 |
19 may 2023 | 375,21 | 375,21 | 365,11 | 368,53 | 368,53 | 1.566.400 |
18 may 2023 | 371,90 | 379,35 | 371,15 | 378,70 | 378,70 | 1.223.100 |
17 may 2023 | 371,30 | 373,24 | 367,35 | 372,22 | 372,22 | 1.377.200 |
16 may 2023 | 372,16 | 372,88 | 367,55 | 371,52 | 371,52 | 1.509.200 |
15 may 2023 | 376,60 | 378,00 | 373,71 | 375,71 | 375,71 | 1.298.200 |
12 may 2023 | 377,01 | 378,43 | 372,50 | 376,20 | 376,20 | 1.044.300 |
11 may 2023 | 378,75 | 379,66 | 376,05 | 377,32 | 377,32 | 775.800 |
10 may 2023 | 385,36 | 385,36 | 377,72 | 379,32 | 379,32 | 1.027.100 |
09 may 2023 | 377,11 | 383,37 | 375,93 | 381,44 | 381,44 | 1.004.900 |
08 may 2023 | 387,99 | 388,99 | 380,92 | 381,86 | 381,86 | 1.130.900 |
05 may 2023 | 385,33 | 389,06 | 382,63 | 386,71 | 386,71 | 1.318.100 |
04 may 2023 | 383,12 | 384,73 | 381,02 | 382,06 | 382,06 | 1.481.700 |
03 may 2023 | 381,53 | 387,68 | 378,38 | 383,12 | 383,12 | 1.279.600 |
02 may 2023 | 383,18 | 383,80 | 378,25 | 380,75 | 380,75 | 1.229.400 |
01 may 2023 | 380,58 | 385,44 | 380,21 | 384,99 | 384,99 | 1.302.300 |
28 abr 2023 | 377,16 | 380,33 | 375,91 | 379,93 | 379,93 | 1.013.600 |
27 abr 2023 | 376,34 | 379,15 | 373,32 | 378,08 | 378,08 | 1.045.100 |
26 abr 2023 | 373,78 | 375,21 | 371,86 | 372,94 | 372,94 | 1.019.700 |
25 abr 2023 | 378,22 | 380,39 | 372,26 | 372,81 | 372,81 | 1.784.300 |
24 abr 2023 | 378,76 | 384,25 | 377,83 | 381,37 | 381,37 | 1.504.000 |
21 abr 2023 | 376,71 | 378,09 | 374,28 | 377,80 | 377,80 | 1.007.700 |
20 abr 2023 | 369,53 | 377,84 | 369,07 | 376,71 | 376,71 | 1.403.800 |
19 abr 2023 | 371,75 | 374,06 | 369,85 | 370,12 | 370,12 | 878.800 |
18 abr 2023 | 372,10 | 373,50 | 369,53 | 372,50 | 372,50 | 1.407.000 |
17 abr 2023 | 369,99 | 373,41 | 366,99 | 368,38 | 368,38 | 1.820.000 |
14 abr 2023 | 364,00 | 369,14 | 363,86 | 368,25 | 368,25 | 1.030.800 |
13 abr 2023 | 365,87 | 366,86 | 363,50 | 364,38 | 364,38 | 1.202.400 |
12 abr 2023 | 370,00 | 370,00 | 363,11 | 363,54 | 363,54 | 1.092.900 |
11 abr 2023 | 362,75 | 368,94 | 361,80 | 365,81 | 365,81 | 1.329.300 |
10 abr 2023 | 361,47 | 364,67 | 361,17 | 363,37 | 363,37 | 972.200 |
06 abr 2023 | 362,22 | 365,59 | 359,64 | 364,33 | 364,33 | 1.322.000 |
05 abr 2023 | 367,64 | 371,26 | 362,76 | 364,81 | 364,81 | 1.437.900 |
04 abr 2023 | 366,59 | 370,26 | 364,80 | 366,80 | 366,80 | 1.682.200 |
03 abr 2023 | 364,19 | 367,52 | 361,74 | 367,40 | 367,40 | 1.655.600 |
31 mar 2023 | 360,05 | 364,49 | 357,73 | 364,19 | 364,19 | 2.218.000 |
30 mar 2023 | 365,00 | 368,14 | 356,50 | 358,09 | 358,09 | 2.864.900 |
29 mar 2023 | 366,25 | 370,25 | 359,64 | 361,04 | 361,04 | 11.502.000 |
28 mar 2023 | 319,61 | 321,25 | 314,22 | 320,31 | 320,31 | 5.869.000 |
27 mar 2023 | 316,30 | 317,87 | 310,41 | 317,22 | 317,22 | 1.817.600 |
24 mar 2023 | 308,06 | 315,51 | 306,59 | 313,45 | 313,45 | 1.506.500 |
23 mar 2023 | 308,28 | 312,58 | 304,19 | 308,22 | 308,22 | 1.517.800 |
22 mar 2023 | 301,62 | 312,20 | 300,78 | 303,73 | 303,73 | 2.457.200 |
21 mar 2023 | 296,53 | 304,75 | 296,46 | 298,81 | 298,81 | 2.369.300 |
20 mar 2023 | 295,96 | 297,43 | 289,81 | 293,45 | 293,45 | 1.621.900 |
17 mar 2023 | 294,87 | 297,32 | 289,94 | 294,74 | 294,74 | 2.517.600 |
16 mar 2023 | 290,43 | 297,54 | 289,14 | 297,40 | 297,40 | 1.667.700 |
15 mar 2023 | 291,02 | 294,29 | 286,58 | 293,23 | 293,23 | 2.055.300 |
14 mar 2023 | 296,15 | 296,52 | 291,50 | 295,10 | 295,10 | 2.805.900 |
13 mar 2023 | 294,41 | 296,83 | 288,53 | 292,90 | 292,90 | 3.388.800 |
10 mar 2023 | 302,88 | 302,92 | 294,23 | 296,26 | 296,26 | 2.863.300 |
09 mar 2023 | 305,73 | 309,19 | 300,19 | 301,80 | 301,80 | 1.492.000 |
08 mar 2023 | 302,11 | 307,27 | 300,65 | 305,87 | 305,87 | 1.395.200 |
07 mar 2023 | 305,73 | 311,40 | 301,53 | 301,81 | 301,81 | 1.974.900 |
06 mar 2023 | 314,27 | 316,85 | 304,53 | 304,60 | 304,60 | 2.401.800 |
03 mar 2023 | 314,00 | 317,59 | 311,30 | 316,83 | 316,83 | 977.400 |
02 mar 2023 | 307,94 | 313,60 | 306,57 | 311,65 | 311,65 | 898.300 |
01 mar 2023 | 309,39 | 311,76 | 303,81 | 309,49 | 309,49 | 1.255.300 |
28 feb 2023 | 308,68 | 312,98 | 308,38 | 309,20 | 309,20 | 1.032.200 |
27 feb 2023 | 311,50 | 313,15 | 307,36 | 310,30 | 310,30 | 1.006.000 |
24 feb 2023 | 313,33 | 313,33 | 305,82 | 308,10 | 308,10 | 1.287.600 |
23 feb 2023 | 316,54 | 318,00 | 310,21 | 317,80 | 317,80 | 984.000 |
22 feb 2023 | 313,77 | 317,54 | 312,35 | 316,52 | 316,52 | 768.800 |
21 feb 2023 | 314,83 | 318,34 | 313,80 | 314,11 | 314,11 | 1.065.500 |
17 feb 2023 | 318,77 | 322,11 | 315,20 | 320,36 | 320,36 | 840.000 |
16 feb 2023 | 322,61 | 328,16 | 319,58 | 321,83 | 321,83 | 1.096.900 |
15 feb 2023 | 318,06 | 325,27 | 317,67 | 325,23 | 325,23 | 1.027.000 |
14 feb 2023 | 313,64 | 321,79 | 311,66 | 319,88 | 319,88 | 1.005.900 |
13 feb 2023 | 311,31 | 317,49 | 309,97 | 317,08 | 317,08 | 1.202.500 |
10 feb 2023 | 306,91 | 311,50 | 305,78 | 309,40 | 309,40 | 1.365.000 |
09 feb 2023 | 313,43 | 316,53 | 309,23 | 310,45 | 310,45 | 1.150.700 |
08 feb 2023 | 314,06 | 315,52 | 307,03 | 309,28 | 309,28 | 1.479.700 |
07 feb 2023 | 311,66 | 319,78 | 305,78 | 319,10 | 319,10 | 1.263.000 |
06 feb 2023 | 314,42 | 319,39 | 310,19 | 311,32 | 311,32 | 1.249.300 |
03 feb 2023 | 317,50 | 325,10 | 317,50 | 319,42 | 319,42 | 1.191.200 |
02 feb 2023 | 318,96 | 328,42 | 316,56 | 322,76 | 322,76 | 2.224.900 |
01 feb 2023 | 306,90 | 318,69 | 305,25 | 315,71 | 315,71 | 2.010.200 |
31 ene 2023 | 303,21 | 307,26 | 301,80 | 306,88 | 306,88 | 1.667.300 |
30 ene 2023 | 308,98 | 310,96 | 302,41 | 302,59 | 302,59 | 1.585.300 |
27 ene 2023 | 307,81 | 311,69 | 305,18 | 310,85 | 310,85 | 2.077.500 |
26 ene 2023 | 313,27 | 313,50 | 305,77 | 309,59 | 309,59 | 1.708.300 |
25 ene 2023 | 305,41 | 310,85 | 304,22 | 309,52 | 309,52 | 1.425.100 |
24 ene 2023 | 304,45 | 311,42 | 302,11 | 311,21 | 311,21 | 2.693.700 |
23 ene 2023 | 312,50 | 319,13 | 310,00 | 316,08 | 316,08 | 1.643.400 |
20 ene 2023 | 307,25 | 314,42 | 304,34 | 312,80 | 312,80 | 1.537.800 |
19 ene 2023 | 316,01 | 316,84 | 306,70 | 307,94 | 307,94 | 1.519.700 |
18 ene 2023 | 324,85 | 327,76 | 317,17 | 318,07 | 318,07 | 1.284.100 |
17 ene 2023 | 314,00 | 324,19 | 313,15 | 323,82 | 323,82 | 1.491.400 |
13 ene 2023 | 311,17 | 315,74 | 310,25 | 315,47 | 315,47 | 1.543.200 |
12 ene 2023 | 311,96 | 316,85 | 306,86 | 314,99 | 314,99 | 1.587.700 |
11 ene 2023 | 310,76 | 312,41 | 306,90 | 311,96 | 311,96 | 2.224.400 |
10 ene 2023 | 299,84 | 309,88 | 298,59 | 309,48 | 309,48 | 3.140.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |