Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene 2023 | 1409,13 | 1416,01 | 1400,03 | 1405,35 | 1405,35 | 19.534 |
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 |
04 ene 2023 | 1325,56 | 1361,19 | 1324,04 | 1348,00 | 1348,00 | 51.900 |
03 ene 2023 | 1317,00 | 1333,79 | 1306,28 | 1321,97 | 1321,97 | 41.100 |
30 dic 2022 | 1317,89 | 1326,02 | 1303,00 | 1317,49 | 1317,49 | 23.100 |
29 dic 2022 | 1306,49 | 1332,55 | 1303,00 | 1326,20 | 1326,20 | 33.100 |
28 dic 2022 | 1315,00 | 1324,19 | 1300,57 | 1304,20 | 1304,20 | 20.300 |
27 dic 2022 | 1312,02 | 1322,64 | 1300,63 | 1316,07 | 1316,07 | 19.700 |
23 dic 2022 | 1287,50 | 1314,64 | 1286,18 | 1307,64 | 1307,64 | 24.000 |
22 dic 2022 | 1290,76 | 1294,84 | 1272,06 | 1289,29 | 1289,29 | 34.300 |
21 dic 2022 | 1280,64 | 1297,57 | 1268,71 | 1290,30 | 1290,30 | 24.100 |
20 dic 2022 | 1265,18 | 1275,15 | 1258,97 | 1269,42 | 1269,42 | 26.700 |
19 dic 2022 | 1250,86 | 1278,51 | 1250,86 | 1260,23 | 1260,23 | 25.400 |
16 dic 2022 | 1266,64 | 1275,01 | 1250,01 | 1253,44 | 1253,44 | 57.600 |
15 dic 2022 | 1264,86 | 1294,05 | 1261,30 | 1280,00 | 1280,00 | 33.200 |
14 dic 2022 | 1278,68 | 1305,02 | 1278,68 | 1292,35 | 1292,35 | 32.900 |
13 dic 2022 | 1322,52 | 1325,00 | 1285,54 | 1289,52 | 1289,52 | 39.600 |
12 dic 2022 | 1295,83 | 1297,34 | 1276,18 | 1292,76 | 1292,76 | 29.800 |
09 dic 2022 | 1280,95 | 1300,45 | 1280,95 | 1298,06 | 1298,06 | 34.700 |
08 dic 2022 | 1291,53 | 1307,68 | 1282,28 | 1289,36 | 1289,36 | 20.200 |
07 dic 2022 | 1307,06 | 1328,44 | 1290,00 | 1294,20 | 1294,20 | 21.300 |
06 dic 2022 | 1303,90 | 1316,46 | 1290,00 | 1315,34 | 1315,34 | 34.300 |
05 dic 2022 | 1331,02 | 1338,73 | 1295,66 | 1304,62 | 1304,62 | 27.200 |
02 dic 2022 | 1334,22 | 1356,37 | 1333,39 | 1343,77 | 1343,77 | 33.600 |
01 dic 2022 | 1333,38 | 1345,01 | 1321,67 | 1344,60 | 1344,60 | 51.500 |
30 nov 2022 | 1283,28 | 1329,51 | 1279,41 | 1324,84 | 1324,84 | 62.600 |
29 nov 2022 | 1284,34 | 1297,78 | 1275,27 | 1290,61 | 1290,61 | 26.600 |
28 nov 2022 | 1300,64 | 1304,50 | 1286,77 | 1288,14 | 1288,14 | 28.300 |
25 nov 2022 | 1289,16 | 1311,13 | 1284,11 | 1304,92 | 1304,92 | 18.400 |
23 nov 2022 | 1279,37 | 1288,17 | 1272,89 | 1281,61 | 1281,61 | 20.300 |
22 nov 2022 | 1270,00 | 1283,10 | 1267,88 | 1274,08 | 1274,08 | 25.700 |
21 nov 2022 | 1263,29 | 1284,34 | 1259,79 | 1266,60 | 1266,60 | 18.100 |
18 nov 2022 | 1259,55 | 1275,78 | 1254,79 | 1259,29 | 1259,29 | 23.100 |
17 nov 2022 | 1254,94 | 1262,79 | 1245,42 | 1256,07 | 1256,07 | 36.600 |
16 nov 2022 | 1256,00 | 1277,22 | 1251,96 | 1265,63 | 1265,63 | 26.100 |
15 nov 2022 | 1280,00 | 1280,00 | 1250,00 | 1258,03 | 1258,03 | 37.800 |
14 nov 2022 | 1284,47 | 1291,77 | 1263,00 | 1271,18 | 1271,18 | 48.900 |
11 nov 2022 | 1299,41 | 1300,00 | 1268,37 | 1287,13 | 1287,13 | 44.500 |
10 nov 2022 | 1246,61 | 1286,58 | 1235,00 | 1284,93 | 1284,93 | 53.200 |
09 nov 2022 | 1213,98 | 1225,31 | 1203,73 | 1215,26 | 1215,26 | 34.000 |
08 nov 2022 | 1231,50 | 1236,37 | 1207,09 | 1218,90 | 1218,90 | 27.400 |
07 nov 2022 | 1221,30 | 1240,44 | 1206,10 | 1234,72 | 1234,72 | 34.900 |
04 nov 2022 | 1230,91 | 1231,69 | 1198,95 | 1211,01 | 1211,01 | 37.700 |
03 nov 2022 | 1204,81 | 1234,69 | 1190,51 | 1220,74 | 1220,74 | 59.800 |
02 nov 2022 | 1204,21 | 1233,73 | 1201,34 | 1207,25 | 1207,25 | 59.900 |
01 nov 2022 | 1208,48 | 1222,00 | 1197,78 | 1207,07 | 1207,07 | 35.500 |
31 oct 2022 | 1198,17 | 1218,06 | 1182,13 | 1206,10 | 1206,10 | 45.700 |
28 oct 2022 | 1172,08 | 1206,20 | 1165,99 | 1201,58 | 1201,58 | 35.600 |
27 oct 2022 | 1160,12 | 1182,77 | 1160,12 | 1165,65 | 1165,65 | 49.900 |
26 oct 2022 | 1161,04 | 1169,96 | 1147,51 | 1157,95 | 1157,95 | 32.200 |
25 oct 2022 | 1139,36 | 1159,11 | 1130,17 | 1153,46 | 1153,46 | 33.600 |
24 oct 2022 | 1143,49 | 1163,20 | 1134,01 | 1147,69 | 1147,69 | 38.400 |
21 oct 2022 | 1121,06 | 1140,40 | 1109,00 | 1133,32 | 1133,32 | 39.900 |
20 oct 2022 | 1157,21 | 1166,77 | 1111,30 | 1120,45 | 1120,45 | 38.200 |
19 oct 2022 | 1163,52 | 1178,45 | 1149,98 | 1161,78 | 1161,78 | 26.900 |
18 oct 2022 | 1169,84 | 1171,98 | 1158,00 | 1168,15 | 1168,15 | 43.200 |
17 oct 2022 | 1144,32 | 1158,08 | 1142,25 | 1147,46 | 1147,46 | 50.800 |
14 oct 2022 | 1154,99 | 1173,23 | 1131,11 | 1133,60 | 1133,60 | 37.900 |
13 oct 2022 | 1112,04 | 1161,11 | 1102,22 | 1153,00 | 1153,00 | 63.800 |
12 oct 2022 | 1141,09 | 1146,39 | 1126,47 | 1126,47 | 1126,47 | 49.700 |
11 oct 2022 | 1156,72 | 1166,18 | 1133,55 | 1146,41 | 1146,41 | 50.200 |
10 oct 2022 | 1157,32 | 1173,89 | 1153,78 | 1159,38 | 1159,38 | 64.900 |
07 oct 2022 | 1133,52 | 1176,70 | 1118,54 | 1151,88 | 1151,88 | 118.500 |
06 oct 2022 | 1153,61 | 1155,83 | 1135,01 | 1144,01 | 1144,01 | 41.900 |
05 oct 2022 | 1151,91 | 1165,54 | 1144,89 | 1148,80 | 1148,80 | 33.900 |
04 oct 2022 | 1139,85 | 1177,95 | 1136,54 | 1171,06 | 1171,06 | 56.800 |
03 oct 2022 | 1094,89 | 1137,30 | 1085,09 | 1129,18 | 1129,18 | 39.800 |
30 sept 2022 | 1099,63 | 1111,31 | 1084,08 | 1084,22 | 1084,22 | 65.400 |
29 sept 2022 | 1098,70 | 1107,48 | 1075,11 | 1101,49 | 1101,49 | 71.800 |
28 sept 2022 | 1088,92 | 1112,69 | 1081,50 | 1102,10 | 1102,10 | 45.900 |
27 sept 2022 | 1073,20 | 1083,59 | 1067,60 | 1081,58 | 1081,58 | 49.600 |
26 sept 2022 | 1092,11 | 1100,86 | 1064,09 | 1069,89 | 1069,89 | 36.100 |
23 sept 2022 | 1105,17 | 1109,53 | 1085,04 | 1101,57 | 1101,57 | 51.700 |
22 sept 2022 | 1136,00 | 1142,74 | 1113,84 | 1118,62 | 1118,62 | 28.700 |
21 sept 2022 | 1178,30 | 1186,30 | 1138,64 | 1138,64 | 1138,64 | 52.800 |
20 sept 2022 | 1192,01 | 1195,00 | 1169,74 | 1176,20 | 1176,20 | 65.500 |
19 sept 2022 | 1175,77 | 1203,17 | 1175,77 | 1199,61 | 1199,61 | 47.700 |
16 sept 2022 | 1177,60 | 1188,19 | 1169,00 | 1182,97 | 1182,97 | 108.500 |
15 sept 2022 | 1184,36 | 1210,54 | 1182,24 | 1191,42 | 1191,42 | 63.200 |
14 sept 2022 | 1196,10 | 1206,00 | 1181,88 | 1190,34 | 1190,34 | 58.900 |
13 sept 2022 | 1180,68 | 1194,26 | 1179,40 | 1186,62 | 1186,62 | 43.700 |
12 sept 2022 | 1200,43 | 1213,60 | 1193,27 | 1199,83 | 1199,83 | 38.900 |
09 sept 2022 | 1208,69 | 1216,99 | 1196,60 | 1200,16 | 1200,16 | 40.100 |
08 sept 2022 | 1187,60 | 1210,41 | 1185,07 | 1206,63 | 1206,63 | 37.500 |
07 sept 2022 | 1186,57 | 1201,94 | 1186,01 | 1193,89 | 1193,89 | 51.300 |
06 sept 2022 | 1188,68 | 1194,81 | 1180,70 | 1186,66 | 1186,66 | 34.400 |
02 sept 2022 | 1208,99 | 1218,08 | 1177,29 | 1181,38 | 1181,38 | 31.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |