Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 274,10 | 291,63 | 273,00 | 283,36 | 283,36 | 1.906.700 |
25 may 2023 | 283,20 | 293,28 | 277,46 | 284,91 | 284,91 | 2.150.400 |
24 may 2023 | 269,91 | 279,11 | 267,68 | 277,58 | 277,58 | 1.725.400 |
23 may 2023 | 279,59 | 284,59 | 272,77 | 272,81 | 272,81 | 1.452.000 |
22 may 2023 | 275,18 | 283,54 | 272,14 | 283,29 | 283,29 | 1.599.300 |
19 may 2023 | 281,21 | 282,01 | 272,84 | 275,18 | 275,18 | 2.585.200 |
18 may 2023 | 282,32 | 292,05 | 280,00 | 289,72 | 289,72 | 2.228.600 |
17 may 2023 | 277,00 | 285,48 | 275,23 | 282,50 | 282,50 | 1.559.200 |
16 may 2023 | 274,19 | 278,26 | 273,85 | 275,48 | 275,48 | 1.709.500 |
15 may 2023 | 265,17 | 277,77 | 264,58 | 276,17 | 276,17 | 1.972.900 |
12 may 2023 | 264,00 | 269,85 | 260,58 | 263,60 | 263,60 | 1.698.500 |
11 may 2023 | 263,50 | 265,53 | 259,53 | 264,09 | 264,09 | 1.331.800 |
10 may 2023 | 255,56 | 266,38 | 255,06 | 262,02 | 262,02 | 2.104.500 |
09 may 2023 | 244,90 | 251,87 | 244,85 | 250,28 | 250,28 | 1.727.800 |
08 may 2023 | 244,74 | 247,80 | 238,99 | 246,93 | 246,93 | 1.331.100 |
05 may 2023 | 240,86 | 242,71 | 234,81 | 241,29 | 241,29 | 1.759.400 |
04 may 2023 | 226,10 | 243,57 | 226,10 | 237,25 | 237,25 | 2.424.000 |
03 may 2023 | 216,66 | 224,49 | 215,56 | 220,52 | 220,52 | 1.381.400 |
02 may 2023 | 224,84 | 226,10 | 217,83 | 217,99 | 217,99 | 1.053.900 |
01 may 2023 | 237,00 | 237,66 | 224,05 | 225,77 | 225,77 | 1.677.900 |
28 abr 2023 | 238,55 | 240,93 | 230,08 | 239,96 | 239,96 | 1.588.400 |
27 abr 2023 | 242,57 | 243,73 | 234,51 | 240,95 | 240,95 | 1.392.100 |
26 abr 2023 | 226,20 | 243,40 | 226,20 | 238,22 | 238,22 | 3.416.800 |
25 abr 2023 | 220,06 | 221,16 | 212,52 | 212,91 | 212,91 | 1.467.500 |
24 abr 2023 | 234,00 | 235,52 | 222,63 | 223,96 | 223,96 | 1.310.900 |
21 abr 2023 | 229,00 | 234,68 | 227,60 | 232,86 | 232,86 | 1.222.700 |
20 abr 2023 | 227,31 | 229,22 | 224,17 | 226,52 | 226,52 | 834.400 |
19 abr 2023 | 226,83 | 231,80 | 224,39 | 230,26 | 230,26 | 706.700 |
18 abr 2023 | 230,00 | 231,96 | 226,42 | 230,00 | 230,00 | 947.800 |
17 abr 2023 | 220,89 | 226,21 | 219,28 | 224,85 | 224,85 | 696.400 |
14 abr 2023 | 222,00 | 226,91 | 217,61 | 223,09 | 223,09 | 1.350.500 |
13 abr 2023 | 230,95 | 236,22 | 223,86 | 224,50 | 224,50 | 1.690.000 |
12 abr 2023 | 223,99 | 234,83 | 222,30 | 226,21 | 226,21 | 3.542.400 |
11 abr 2023 | 209,68 | 215,53 | 198,72 | 211,52 | 211,52 | 2.601.100 |
10 abr 2023 | 212,43 | 214,59 | 208,00 | 214,25 | 214,25 | 1.015.900 |
06 abr 2023 | 210,00 | 216,20 | 204,50 | 215,89 | 215,89 | 964.600 |
05 abr 2023 | 225,00 | 226,21 | 209,11 | 213,09 | 213,09 | 1.545.000 |
04 abr 2023 | 227,35 | 231,03 | 225,88 | 227,92 | 227,92 | 789.400 |
03 abr 2023 | 228,33 | 232,15 | 224,54 | 226,87 | 226,87 | 1.427.200 |
31 mar 2023 | 220,23 | 233,21 | 218,13 | 233,12 | 233,12 | 1.734.000 |
30 mar 2023 | 220,54 | 221,98 | 214,72 | 218,94 | 218,94 | 823.700 |
29 mar 2023 | 217,00 | 219,76 | 215,48 | 217,40 | 217,40 | 714.900 |
28 mar 2023 | 210,41 | 215,26 | 210,41 | 213,93 | 213,93 | 659.700 |
27 mar 2023 | 215,77 | 217,50 | 210,48 | 210,65 | 210,65 | 670.800 |
24 mar 2023 | 219,17 | 220,75 | 211,71 | 216,79 | 216,79 | 1.205.500 |
23 mar 2023 | 216,97 | 224,36 | 214,35 | 220,07 | 220,07 | 1.234.500 |
22 mar 2023 | 218,44 | 222,00 | 211,01 | 211,13 | 211,13 | 1.035.000 |
21 mar 2023 | 213,00 | 219,92 | 212,04 | 218,56 | 218,56 | 1.005.800 |
20 mar 2023 | 216,02 | 217,84 | 207,24 | 210,92 | 210,92 | 1.519.500 |
17 mar 2023 | 220,40 | 224,32 | 217,54 | 219,77 | 219,77 | 1.674.200 |
16 mar 2023 | 212,45 | 221,80 | 210,25 | 221,25 | 221,25 | 1.426.700 |
15 mar 2023 | 202,93 | 213,38 | 201,38 | 212,13 | 212,13 | 1.956.200 |
14 mar 2023 | 205,83 | 208,66 | 198,64 | 204,68 | 204,68 | 1.928.200 |
13 mar 2023 | 190,54 | 206,99 | 189,59 | 201,74 | 201,74 | 2.060.800 |
10 mar 2023 | 206,01 | 211,14 | 189,95 | 194,08 | 194,08 | 4.755.800 |
09 mar 2023 | 203,85 | 221,87 | 201,21 | 209,57 | 209,57 | 7.931.100 |
08 mar 2023 | 224,24 | 231,86 | 224,00 | 228,70 | 228,70 | 5.332.800 |
07 mar 2023 | 220,00 | 227,07 | 218,77 | 223,65 | 223,65 | 1.758.400 |
06 mar 2023 | 220,52 | 224,78 | 217,90 | 219,89 | 219,89 | 1.262.100 |
03 mar 2023 | 207,03 | 220,17 | 206,86 | 219,06 | 219,06 | 1.800.200 |
02 mar 2023 | 200,81 | 206,85 | 198,09 | 205,32 | 205,32 | 1.941.300 |
01 mar 2023 | 209,69 | 213,71 | 203,68 | 209,97 | 209,97 | 1.431.600 |
28 feb 2023 | 206,91 | 210,28 | 205,96 | 209,52 | 209,52 | 1.126.700 |
27 feb 2023 | 208,24 | 210,49 | 205,18 | 206,87 | 206,87 | 718.600 |
24 feb 2023 | 206,67 | 209,96 | 203,37 | 205,90 | 205,90 | 1.092.800 |
23 feb 2023 | 216,79 | 219,99 | 205,88 | 213,46 | 213,46 | 1.126.100 |
22 feb 2023 | 213,53 | 220,42 | 211,69 | 213,59 | 213,59 | 1.308.000 |
21 feb 2023 | 207,69 | 214,00 | 206,91 | 210,61 | 210,61 | 1.183.000 |
17 feb 2023 | 217,33 | 217,76 | 208,06 | 213,13 | 213,13 | 1.303.100 |
16 feb 2023 | 225,25 | 233,31 | 217,15 | 217,33 | 217,33 | 1.543.100 |
15 feb 2023 | 231,40 | 237,92 | 226,13 | 233,53 | 233,53 | 1.289.400 |
14 feb 2023 | 213,03 | 231,02 | 211,54 | 228,81 | 228,81 | 1.660.200 |
13 feb 2023 | 213,47 | 221,12 | 207,18 | 217,30 | 217,30 | 1.111.000 |
10 feb 2023 | 216,05 | 217,36 | 207,00 | 210,70 | 210,70 | 1.237.000 |
09 feb 2023 | 227,21 | 230,35 | 220,31 | 220,80 | 220,80 | 1.002.400 |
08 feb 2023 | 224,42 | 232,05 | 221,47 | 222,63 | 222,63 | 1.331.800 |
07 feb 2023 | 218,53 | 225,23 | 211,80 | 224,42 | 224,42 | 1.223.700 |
06 feb 2023 | 219,26 | 226,27 | 216,05 | 218,44 | 218,44 | 1.335.100 |
03 feb 2023 | 231,51 | 238,25 | 220,18 | 221,98 | 221,98 | 2.408.400 |
02 feb 2023 | 237,52 | 248,15 | 236,68 | 245,86 | 245,86 | 2.693.500 |
01 feb 2023 | 214,55 | 229,79 | 211,83 | 228,17 | 228,17 | 1.748.500 |
31 ene 2023 | 210,03 | 214,86 | 208,47 | 214,21 | 214,21 | 1.233.800 |
30 ene 2023 | 220,63 | 221,99 | 209,69 | 210,41 | 210,41 | 1.244.600 |
27 ene 2023 | 205,52 | 224,90 | 203,77 | 224,01 | 224,01 | 2.985.400 |
26 ene 2023 | 199,32 | 208,76 | 197,29 | 208,23 | 208,23 | 1.854.200 |
25 ene 2023 | 190,61 | 198,57 | 179,52 | 195,14 | 195,14 | 2.679.500 |
24 ene 2023 | 203,82 | 211,00 | 199,33 | 199,88 | 199,88 | 1.440.100 |
23 ene 2023 | 199,00 | 207,68 | 196,00 | 207,05 | 207,05 | 1.182.500 |
20 ene 2023 | 191,00 | 199,51 | 188,91 | 197,86 | 197,86 | 1.105.500 |
19 ene 2023 | 197,00 | 199,00 | 188,78 | 189,31 | 189,31 | 1.523.800 |
18 ene 2023 | 206,90 | 212,29 | 199,78 | 200,84 | 200,84 | 1.339.300 |
17 ene 2023 | 195,11 | 206,87 | 192,63 | 202,84 | 202,84 | 1.397.700 |
13 ene 2023 | 187,15 | 198,50 | 186,05 | 197,53 | 197,53 | 1.494.500 |
12 ene 2023 | 188,82 | 190,91 | 183,21 | 190,61 | 190,61 | 1.259.900 |
11 ene 2023 | 183,10 | 189,18 | 179,74 | 188,82 | 188,82 | 1.304.700 |
10 ene 2023 | 175,59 | 183,06 | 174,70 | 182,09 | 182,09 | 1.156.900 |
09 ene 2023 | 173,64 | 179,42 | 172,07 | 178,07 | 178,07 | 1.632.000 |
06 ene 2023 | 172,20 | 173,66 | 164,59 | 169,82 | 169,82 | 2.042.700 |
05 ene 2023 | 185,01 | 185,01 | 170,52 | 172,18 | 172,18 | 2.263.300 |
04 ene 2023 | 191,84 | 192,95 | 183,50 | 187,21 | 187,21 | 1.737.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |