Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 314,06 | 315,52 | 307,03 | 309,28 | 309,28 | 1.477.800 |
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 | 2.077.000 |
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 | 1.541.700 |
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 |
09 ene 2023 | 293,20 | 304,41 | 289,48 | 298,66 | 298,66 | 8.292.900 |
06 ene 2023 | 329,50 | 334,23 | 326,82 | 329,26 | 329,26 | 2.298.200 |
05 ene 2023 | 320,87 | 328,54 | 316,50 | 325,93 | 325,93 | 1.787.000 |
04 ene 2023 | 326,56 | 326,75 | 317,03 | 320,98 | 320,98 | 1.678.100 |
03 ene 2023 | 326,88 | 327,34 | 319,46 | 323,38 | 323,38 | 1.305.000 |
30 dic 2022 | 311,86 | 320,47 | 311,30 | 320,38 | 320,38 | 1.345.300 |
29 dic 2022 | 310,21 | 318,31 | 310,04 | 316,82 | 316,82 | 936.000 |
28 dic 2022 | 313,99 | 315,82 | 307,63 | 308,96 | 308,96 | 1.458.200 |
27 dic 2022 | 312,77 | 318,99 | 309,66 | 315,04 | 315,04 | 1.287.900 |
23 dic 2022 | 310,25 | 312,68 | 309,00 | 311,54 | 311,54 | 933.500 |
22 dic 2022 | 313,02 | 314,49 | 308,69 | 312,93 | 312,93 | 1.499.300 |
21 dic 2022 | 317,91 | 320,43 | 311,56 | 316,74 | 316,74 | 2.324.900 |
20 dic 2022 | 315,00 | 315,55 | 306,38 | 307,12 | 307,12 | 2.354.200 |
19 dic 2022 | 321,31 | 321,31 | 316,51 | 316,92 | 316,92 | 1.247.600 |
16 dic 2022 | 322,07 | 326,50 | 318,19 | 321,24 | 321,24 | 2.170.500 |
15 dic 2022 | 327,10 | 331,49 | 325,00 | 325,21 | 325,21 | 2.073.000 |
14 dic 2022 | 326,27 | 337,27 | 326,00 | 333,33 | 333,33 | 2.816.600 |
13 dic 2022 | 338,00 | 339,81 | 321,50 | 326,27 | 326,27 | 2.618.500 |
12 dic 2022 | 325,24 | 328,50 | 319,00 | 328,23 | 328,23 | 4.119.800 |
09 dic 2022 | 344,13 | 349,00 | 323,15 | 326,39 | 326,39 | 9.306.000 |
08 dic 2022 | 374,99 | 377,20 | 368,44 | 374,51 | 374,51 | 3.344.100 |
07 dic 2022 | 371,23 | 377,01 | 369,98 | 372,33 | 372,33 | 1.387.000 |
06 dic 2022 | 380,60 | 382,08 | 366,39 | 370,00 | 370,00 | 1.199.400 |
05 dic 2022 | 384,14 | 384,14 | 374,76 | 381,13 | 381,13 | 1.699.600 |
02 dic 2022 | 375,51 | 386,70 | 375,20 | 385,99 | 385,99 | 1.180.800 |
01 dic 2022 | 380,31 | 386,45 | 377,89 | 381,82 | 381,82 | 1.236.300 |
30 nov 2022 | 364,57 | 380,87 | 362,65 | 380,31 | 380,31 | 2.269.800 |
29 nov 2022 | 363,39 | 368,09 | 361,43 | 363,32 | 363,32 | 932.800 |
28 nov 2022 | 361,76 | 368,14 | 361,33 | 363,28 | 363,28 | 1.099.700 |
25 nov 2022 | 359,45 | 362,28 | 358,76 | 361,16 | 361,16 | 523.400 |
23 nov 2022 | 355,38 | 362,11 | 353,08 | 360,53 | 360,53 | 824.100 |
22 nov 2022 | 351,79 | 355,87 | 346,66 | 355,64 | 355,64 | 901.800 |
21 nov 2022 | 344,29 | 351,31 | 340,50 | 349,38 | 349,38 | 1.042.100 |
18 nov 2022 | 358,12 | 360,00 | 344,30 | 347,85 | 347,85 | 1.201.800 |
17 nov 2022 | 349,74 | 355,13 | 347,59 | 354,27 | 354,27 | 806.400 |
16 nov 2022 | 351,65 | 357,42 | 345,77 | 355,76 | 355,76 | 1.346.200 |
15 nov 2022 | 364,91 | 368,54 | 357,35 | 359,56 | 359,56 | 1.323.400 |
14 nov 2022 | 354,46 | 360,66 | 351,06 | 352,74 | 352,74 | 1.258.800 |
11 nov 2022 | 353,43 | 370,46 | 353,00 | 359,70 | 359,70 | 2.337.900 |
10 nov 2022 | 338,84 | 354,65 | 338,75 | 353,85 | 353,85 | 2.212.200 |
09 nov 2022 | 328,26 | 334,82 | 320,15 | 321,21 | 321,21 | 1.370.000 |
08 nov 2022 | 326,08 | 334,54 | 323,57 | 328,50 | 328,50 | 1.044.300 |
07 nov 2022 | 330,42 | 330,42 | 317,60 | 324,25 | 324,25 | 929.400 |
04 nov 2022 | 327,53 | 330,88 | 317,39 | 325,57 | 325,57 | 992.400 |
03 nov 2022 | 315,18 | 322,83 | 310,52 | 318,10 | 318,10 | 873.600 |
02 nov 2022 | 328,91 | 331,11 | 315,81 | 316,06 | 316,06 | 1.326.300 |
01 nov 2022 | 335,00 | 337,14 | 327,08 | 330,36 | 330,36 | 1.154.000 |
31 oct 2022 | 325,00 | 332,59 | 323,57 | 329,04 | 329,04 | 1.219.000 |
28 oct 2022 | 314,14 | 329,48 | 312,49 | 328,48 | 328,48 | 1.697.500 |
27 oct 2022 | 323,50 | 327,30 | 316,31 | 320,61 | 320,61 | 1.339.800 |
26 oct 2022 | 316,78 | 328,81 | 314,10 | 321,33 | 321,33 | 1.725.900 |
25 oct 2022 | 301,85 | 321,62 | 300,53 | 320,63 | 320,63 | 2.266.000 |
24 oct 2022 | 299,84 | 299,84 | 287,64 | 297,68 | 297,68 | 1.242.000 |
21 oct 2022 | 291,46 | 299,13 | 289,01 | 298,63 | 298,63 | 1.258.100 |
20 oct 2022 | 296,72 | 303,93 | 290,20 | 293,13 | 293,13 | 1.338.300 |
19 oct 2022 | 295,00 | 304,50 | 293,76 | 296,87 | 296,87 | 1.563.900 |
18 oct 2022 | 307,74 | 308,88 | 294,26 | 297,76 | 297,76 | 1.142.300 |
17 oct 2022 | 295,56 | 300,53 | 293,32 | 297,65 | 297,65 | 1.492.300 |
14 oct 2022 | 300,27 | 304,00 | 286,28 | 288,78 | 288,78 | 1.551.300 |
13 oct 2022 | 285,50 | 299,58 | 279,10 | 294,51 | 294,51 | 1.492.400 |
12 oct 2022 | 298,85 | 302,87 | 292,12 | 295,50 | 295,50 | 1.671.700 |
11 oct 2022 | 296,93 | 304,28 | 287,83 | 295,68 | 295,68 | 2.579.400 |
10 oct 2022 | 297,64 | 297,64 | 286,55 | 289,85 | 289,85 | 1.134.000 |
07 oct 2022 | 303,55 | 306,44 | 296,47 | 298,22 | 298,22 | 1.284.000 |
06 oct 2022 | 308,02 | 316,27 | 308,02 | 310,48 | 310,48 | 1.060.200 |
05 oct 2022 | 303,85 | 311,55 | 301,67 | 310,05 | 310,05 | 1.259.400 |
04 oct 2022 | 302,13 | 308,97 | 301,67 | 307,80 | 307,80 | 1.551.200 |
03 oct 2022 | 281,50 | 295,64 | 281,12 | 292,10 | 292,10 | 1.776.800 |
30 sept 2022 | 285,65 | 287,48 | 277,50 | 279,56 | 279,56 | 3.842.000 |
29 sept 2022 | 303,97 | 304,81 | 296,14 | 300,22 | 300,22 | 1.262.600 |
28 sept 2022 | 300,10 | 310,89 | 298,54 | 309,34 | 309,34 | 1.239.500 |
27 sept 2022 | 300,20 | 303,46 | 294,56 | 299,19 | 299,19 | 1.247.800 |
26 sept 2022 | 292,26 | 300,79 | 291,87 | 294,66 | 294,66 | 1.325.200 |
23 sept 2022 | 302,50 | 303,50 | 289,26 | 293,20 | 293,20 | 1.926.600 |
22 sept 2022 | 318,06 | 318,28 | 306,02 | 306,30 | 306,30 | 1.621.900 |
21 sept 2022 | 334,13 | 334,13 | 317,90 | 318,12 | 318,12 | 1.405.200 |
20 sept 2022 | 334,08 | 335,67 | 327,80 | 331,57 | 331,57 | 819.300 |
19 sept 2022 | 330,07 | 337,45 | 329,43 | 337,08 | 337,08 | 1.037.400 |
16 sept 2022 | 331,85 | 336,56 | 330,16 | 333,24 | 333,24 | 1.520.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |