Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 1320,00 | 1340,88 | 1319,04 | 1337,19 | 1337,19 | 32.700 |
26 may 2023 | 1321,31 | 1339,29 | 1312,51 | 1328,65 | 1328,65 | 39.900 |
25 may 2023 | 1316,89 | 1327,99 | 1301,78 | 1313,95 | 1313,95 | 27.100 |
24 may 2023 | 1336,25 | 1338,74 | 1317,01 | 1318,55 | 1318,55 | 29.500 |
23 may 2023 | 1352,81 | 1354,40 | 1333,66 | 1341,27 | 1341,27 | 33.600 |
22 may 2023 | 1359,70 | 1367,01 | 1334,52 | 1359,04 | 1359,04 | 33.700 |
19 may 2023 | 1363,74 | 1369,69 | 1353,37 | 1359,37 | 1359,37 | 27.500 |
18 may 2023 | 1338,49 | 1357,77 | 1331,65 | 1350,22 | 1350,22 | 26.900 |
17 may 2023 | 1361,57 | 1363,80 | 1338,75 | 1348,09 | 1348,09 | 26.600 |
16 may 2023 | 1365,96 | 1370,00 | 1350,07 | 1357,31 | 1357,31 | 22.700 |
15 may 2023 | 1373,56 | 1380,00 | 1368,89 | 1370,78 | 1370,78 | 21.500 |
12 may 2023 | 1378,53 | 1384,00 | 1360,08 | 1369,02 | 1369,02 | 19.100 |
11 may 2023 | 1363,00 | 1376,51 | 1351,68 | 1373,87 | 1373,87 | 21.600 |
10 may 2023 | 1382,25 | 1382,25 | 1355,65 | 1366,62 | 1366,62 | 21.700 |
09 may 2023 | 1364,09 | 1376,70 | 1360,00 | 1368,72 | 1368,72 | 21.000 |
08 may 2023 | 1359,84 | 1376,74 | 1348,03 | 1373,95 | 1373,95 | 27.200 |
05 may 2023 | 1350,34 | 1365,00 | 1343,70 | 1352,13 | 1352,13 | 26.800 |
04 may 2023 | 1342,49 | 1343,37 | 1319,03 | 1336,50 | 1336,50 | 28.500 |
03 may 2023 | 1354,86 | 1364,82 | 1343,20 | 1343,20 | 1343,20 | 30.500 |
02 may 2023 | 1366,75 | 1367,93 | 1325,24 | 1346,73 | 1346,73 | 24.700 |
01 may 2023 | 1360,63 | 1395,53 | 1360,63 | 1374,88 | 1374,88 | 29.400 |
28 abr 2023 | 1323,63 | 1377,51 | 1314,29 | 1368,53 | 1368,53 | 52.300 |
27 abr 2023 | 1310,00 | 1335,77 | 1272,43 | 1323,64 | 1323,64 | 58.800 |
26 abr 2023 | 1322,05 | 1339,56 | 1310,52 | 1311,48 | 1311,48 | 38.200 |
25 abr 2023 | 1325,00 | 1338,93 | 1318,45 | 1318,45 | 1318,45 | 30.500 |
24 abr 2023 | 1333,18 | 1348,98 | 1323,29 | 1332,51 | 1332,51 | 26.000 |
21 abr 2023 | 1357,32 | 1357,32 | 1318,60 | 1329,56 | 1329,56 | 51.600 |
20 abr 2023 | 1357,70 | 1362,85 | 1348,23 | 1357,23 | 1357,23 | 26.200 |
19 abr 2023 | 1358,82 | 1367,06 | 1356,22 | 1357,26 | 1357,26 | 25.400 |
18 abr 2023 | 1343,12 | 1361,48 | 1339,83 | 1355,39 | 1355,39 | 37.300 |
17 abr 2023 | 1315,98 | 1342,56 | 1310,51 | 1339,79 | 1339,79 | 27.000 |
14 abr 2023 | 1341,90 | 1344,59 | 1316,42 | 1319,68 | 1319,68 | 29.400 |
13 abr 2023 | 1325,58 | 1347,86 | 1320,29 | 1342,51 | 1342,51 | 25.800 |
12 abr 2023 | 1326,16 | 1337,00 | 1318,57 | 1327,80 | 1327,80 | 27.300 |
11 abr 2023 | 1302,40 | 1322,69 | 1298,72 | 1316,76 | 1316,76 | 21.600 |
10 abr 2023 | 1311,01 | 1316,10 | 1295,57 | 1304,58 | 1304,58 | 33.500 |
06 abr 2023 | 1298,00 | 1318,81 | 1298,00 | 1318,71 | 1318,71 | 31.600 |
05 abr 2023 | 1290,53 | 1303,43 | 1287,18 | 1297,82 | 1297,82 | 28.200 |
04 abr 2023 | 1300,47 | 1306,44 | 1280,67 | 1294,30 | 1294,30 | 50.700 |
03 abr 2023 | 1282,02 | 1303,82 | 1282,02 | 1296,46 | 1296,46 | 49.700 |
31 mar 2023 | 1272,08 | 1279,85 | 1263,04 | 1277,41 | 1277,41 | 32.100 |
30 mar 2023 | 1267,32 | 1274,10 | 1253,47 | 1262,74 | 1262,74 | 26.900 |
29 mar 2023 | 1248,93 | 1263,78 | 1242,01 | 1260,00 | 1260,00 | 45.800 |
28 mar 2023 | 1230,64 | 1245,53 | 1226,30 | 1238,49 | 1238,49 | 36.300 |
27 mar 2023 | 1231,51 | 1243,90 | 1225,03 | 1232,18 | 1232,18 | 33.900 |
24 mar 2023 | 1206,03 | 1222,59 | 1201,36 | 1215,92 | 1215,92 | 35.900 |
23 mar 2023 | 1226,64 | 1231,18 | 1210,01 | 1217,05 | 1217,05 | 44.800 |
22 mar 2023 | 1244,82 | 1246,61 | 1224,32 | 1224,32 | 1224,32 | 61.800 |
21 mar 2023 | 1250,17 | 1254,79 | 1235,85 | 1243,80 | 1243,80 | 31.500 |
20 mar 2023 | 1199,99 | 1236,88 | 1189,96 | 1231,58 | 1231,58 | 55.800 |
17 mar 2023 | 1230,56 | 1232,14 | 1186,56 | 1191,46 | 1191,46 | 130.000 |
16 mar 2023 | 1207,86 | 1261,73 | 1203,44 | 1237,89 | 1237,89 | 62.700 |
15 mar 2023 | 1233,46 | 1240,10 | 1196,17 | 1213,33 | 1213,33 | 53.900 |
14 mar 2023 | 1257,14 | 1271,53 | 1239,41 | 1259,08 | 1259,08 | 38.600 |
13 mar 2023 | 1241,51 | 1253,04 | 1217,17 | 1234,15 | 1234,15 | 43.300 |
10 mar 2023 | 1277,93 | 1285,22 | 1247,63 | 1262,31 | 1262,31 | 47.100 |
09 mar 2023 | 1306,00 | 1316,75 | 1282,11 | 1285,71 | 1285,71 | 31.400 |
08 mar 2023 | 1323,99 | 1337,54 | 1306,65 | 1316,31 | 1316,31 | 33.600 |
07 mar 2023 | 1330,21 | 1337,16 | 1306,43 | 1323,27 | 1323,27 | 51.000 |
06 mar 2023 | 1344,99 | 1350,00 | 1332,49 | 1334,69 | 1334,69 | 40.500 |
03 mar 2023 | 1340,00 | 1354,33 | 1330,75 | 1344,35 | 1344,35 | 21.800 |
02 mar 2023 | 1324,48 | 1355,30 | 1314,00 | 1336,99 | 1336,99 | 41.600 |
01 mar 2023 | 1325,82 | 1336,93 | 1315,19 | 1327,69 | 1327,69 | 35.200 |
28 feb 2023 | 1329,61 | 1338,03 | 1319,91 | 1329,86 | 1329,86 | 43.500 |
27 feb 2023 | 1335,45 | 1350,40 | 1322,65 | 1325,66 | 1325,66 | 36.200 |
24 feb 2023 | 1329,98 | 1337,00 | 1320,62 | 1335,71 | 1335,71 | 32.100 |
23 feb 2023 | 1347,88 | 1350,27 | 1321,91 | 1337,60 | 1337,60 | 36.700 |
22 feb 2023 | 1336,18 | 1352,77 | 1323,00 | 1335,31 | 1335,31 | 43.300 |
21 feb 2023 | 1326,33 | 1346,85 | 1313,76 | 1337,32 | 1337,32 | 45.800 |
17 feb 2023 | 1321,99 | 1338,00 | 1314,19 | 1326,57 | 1326,57 | 32.100 |
16 feb 2023 | 1341,10 | 1348,00 | 1322,00 | 1322,12 | 1322,12 | 32.000 |
15 feb 2023 | 1342,79 | 1359,84 | 1329,59 | 1347,82 | 1347,82 | 36.500 |
14 feb 2023 | 1368,47 | 1378,94 | 1344,69 | 1347,86 | 1347,86 | 40.800 |
13 feb 2023 | 1359,98 | 1379,24 | 1357,14 | 1367,96 | 1367,96 | 35.400 |
10 feb 2023 | 1352,99 | 1364,65 | 1345,00 | 1358,25 | 1358,25 | 27.300 |
09 feb 2023 | 1374,38 | 1397,17 | 1351,19 | 1355,00 | 1355,00 | 35.100 |
08 feb 2023 | 1391,76 | 1407,28 | 1370,00 | 1372,34 | 1372,34 | 40.400 |
07 feb 2023 | 1358,96 | 1407,20 | 1350,97 | 1400,68 | 1400,68 | 42.600 |
06 feb 2023 | 1331,91 | 1356,91 | 1324,57 | 1354,57 | 1354,57 | 36.400 |
03 feb 2023 | 1307,19 | 1347,21 | 1307,19 | 1335,60 | 1335,60 | 53.000 |
02 feb 2023 | 1380,00 | 1380,00 | 1300,75 | 1303,64 | 1303,64 | 113.900 |
01 feb 2023 | 1396,41 | 1412,04 | 1384,19 | 1401,15 | 1401,15 | 37.700 |
31 ene 2023 | 1396,82 | 1415,75 | 1380,61 | 1408,98 | 1408,98 | 34.400 |
30 ene 2023 | 1396,69 | 1411,41 | 1384,57 | 1395,21 | 1395,21 | 32.000 |
27 ene 2023 | 1413,06 | 1414,77 | 1392,79 | 1396,55 | 1396,55 | 20.700 |
26 ene 2023 | 1409,13 | 1416,01 | 1400,03 | 1405,35 | 1405,35 | 19.500 |
25 ene 2023 | 1383,25 | 1405,13 | 1381,52 | 1403,38 | 1403,38 | 18.600 |
24 ene 2023 | 1399,00 | 1421,04 | 1376,40 | 1389,55 | 1389,55 | 30.500 |
23 ene 2023 | 1384,91 | 1396,51 | 1376,01 | 1391,35 | 1391,35 | 26.900 |
20 ene 2023 | 1376,40 | 1384,99 | 1361,29 | 1380,56 | 1380,56 | 27.100 |
19 ene 2023 | 1370,62 | 1378,70 | 1361,30 | 1371,73 | 1371,73 | 24.000 |
18 ene 2023 | 1409,89 | 1423,53 | 1376,62 | 1380,35 | 1380,35 | 30.600 |
17 ene 2023 | 1435,24 | 1458,56 | 1393,41 | 1403,26 | 1403,26 | 59.900 |
13 ene 2023 | 1394,50 | 1442,80 | 1387,11 | 1439,96 | 1439,96 | 43.600 |
12 ene 2023 | 1388,61 | 1409,22 | 1375,90 | 1401,99 | 1401,99 | 33.100 |
11 ene 2023 | 1373,99 | 1391,48 | 1359,41 | 1389,12 | 1389,12 | 34.300 |
10 ene 2023 | 1368,54 | 1378,95 | 1358,00 | 1371,67 | 1371,67 | 30.500 |
09 ene 2023 | 1383,03 | 1394,37 | 1355,00 | 1363,22 | 1363,22 | 29.800 |
06 ene 2023 | 1361,47 | 1389,00 | 1358,36 | 1383,99 | 1383,99 | 26.000 |
05 ene 2023 | 1344,87 | 1364,97 | 1340,19 | 1353,83 | 1353,83 | 58.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |