Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene 2023 | 130,71 | 135,42 | 129,69 | 135,35 | 135,35 | 4.003.000 |
25 ene 2023 | 129,46 | 130,85 | 128,29 | 129,81 | 129,81 | 3.671.600 |
24 ene 2023 | 117,31 | 130,74 | 117,31 | 130,21 | 130,21 | 3.782.200 |
23 ene 2023 | 126,24 | 128,82 | 126,08 | 126,88 | 126,88 | 3.963.400 |
20 ene 2023 | 123,26 | 126,15 | 122,53 | 125,72 | 125,72 | 2.881.300 |
19 ene 2023 | 120,47 | 123,66 | 120,22 | 123,23 | 123,23 | 2.475.500 |
18 ene 2023 | 122,83 | 125,85 | 121,01 | 121,31 | 121,31 | 3.709.300 |
17 ene 2023 | 122,83 | 125,30 | 121,29 | 121,77 | 121,77 | 3.746.900 |
13 ene 2023 | 121,12 | 122,89 | 120,24 | 121,93 | 121,93 | 2.780.500 |
12 ene 2023 | 118,45 | 121,83 | 118,45 | 121,01 | 121,01 | 3.091.300 |
11 ene 2023 | 118,31 | 118,77 | 117,17 | 117,60 | 117,60 | 2.976.900 |
10 ene 2023 | 115,73 | 116,89 | 114,04 | 116,50 | 116,50 | 2.752.200 |
09 ene 2023 | 119,39 | 119,92 | 114,89 | 115,76 | 115,76 | 3.716.700 |
06 ene 2023 | 116,85 | 119,35 | 116,06 | 116,82 | 116,82 | 3.102.500 |
05 ene 2023 | 110,58 | 115,78 | 110,25 | 115,73 | 115,73 | 4.093.600 |
04 ene 2023 | 109,08 | 112,14 | 109,00 | 110,58 | 110,58 | 3.664.600 |
03 ene 2023 | 115,65 | 115,65 | 110,32 | 110,92 | 110,92 | 4.363.900 |
30 dic 2022 | 115,67 | 116,76 | 115,39 | 116,39 | 116,39 | 2.369.600 |
29 dic 2022 | 114,52 | 116,41 | 114,25 | 116,18 | 116,18 | 2.054.100 |
28 dic 2022 | 116,75 | 116,99 | 113,96 | 114,52 | 114,52 | 2.650.600 |
27 dic 2022 | 115,74 | 117,11 | 115,23 | 116,82 | 116,82 | 2.420.000 |
23 dic 2022 | 112,66 | 115,39 | 112,08 | 115,12 | 115,12 | 2.388.000 |
22 dic 2022 | 114,60 | 114,73 | 109,63 | 111,65 | 111,65 | 2.699.600 |
21 dic 2022 | 114,60 | 115,16 | 112,80 | 114,55 | 114,55 | 3.226.000 |
20 dic 2022 | 111,32 | 114,36 | 111,07 | 113,01 | 113,01 | 3.520.700 |
19 dic 2022 | 110,63 | 112,40 | 110,27 | 111,07 | 111,07 | 3.408.900 |
16 dic 2022 | 108,47 | 110,21 | 107,70 | 109,75 | 109,75 | 14.691.100 |
15 dic 2022 | 110,17 | 110,98 | 108,07 | 110,87 | 110,87 | 4.255.900 |
14 dic 2022 | 111,61 | 112,68 | 109,69 | 110,94 | 110,94 | 4.257.800 |
13 dic 2022 | 112,80 | 113,80 | 110,36 | 111,12 | 111,12 | 4.260.300 |
12 dic 2022 | 107,30 | 111,21 | 106,62 | 111,21 | 111,21 | 5.812.600 |
09 dic 2022 | 108,35 | 110,10 | 106,52 | 106,83 | 106,83 | 5.379.700 |
08 dic 2022 | 110,72 | 111,54 | 108,36 | 108,85 | 108,85 | 4.547.400 |
07 dic 2022 | 109,21 | 110,82 | 107,86 | 109,00 | 109,00 | 5.190.200 |
06 dic 2022 | 111,81 | 113,75 | 108,13 | 109,29 | 109,29 | 5.049.300 |
05 dic 2022 | 118,75 | 119,30 | 111,98 | 112,45 | 112,45 | 4.945.600 |
02 dic 2022 | 119,64 | 121,19 | 117,57 | 118,23 | 118,23 | 3.889.000 |
01 dic 2022 | 122,70 | 123,09 | 120,18 | 120,23 | 120,23 | 3.243.600 |
30 nov 2022 | 124,51 | 124,93 | 120,39 | 121,81 | 121,81 | 7.568.400 |
29 nov 2022 | 122,70 | 124,64 | 122,16 | 123,47 | 123,47 | 2.921.500 |
28 nov 2022 | 122,50 | 124,66 | 121,52 | 121,92 | 121,92 | 3.413.400 |
25 nov 2022 | 126,22 | 127,62 | 125,07 | 125,20 | 125,20 | 1.588.500 |
23 nov 2022 | 124,76 | 127,35 | 124,28 | 125,60 | 125,60 | 3.941.400 |
22 nov 2022 | 121,99 | 127,32 | 121,83 | 126,60 | 126,60 | 4.314.000 |
21 nov 2022 | 119,97 | 120,79 | 116,59 | 120,31 | 120,31 | 5.107.400 |
18 nov 2022 | 118,69 | 121,83 | 117,97 | 121,18 | 121,18 | 3.783.500 |
17 nov 2022 | 118,19 | 120,49 | 117,75 | 120,40 | 120,40 | 3.196.800 |
16 nov 2022 | 118,73 | 120,54 | 118,14 | 119,86 | 119,86 | 2.758.500 |
15 nov 2022 | 120,88 | 121,42 | 118,19 | 120,00 | 120,00 | 3.580.700 |
15 nov 2022 | 0.75 Dividendo | |||||
14 nov 2022 | 121,15 | 123,12 | 120,41 | 120,53 | 119,78 | 2.839.000 |
11 nov 2022 | 120,72 | 122,69 | 119,85 | 121,23 | 120,48 | 3.390.200 |
10 nov 2022 | 118,44 | 119,43 | 116,49 | 119,18 | 118,44 | 2.875.400 |
09 nov 2022 | 118,44 | 119,41 | 115,72 | 115,86 | 115,14 | 2.882.400 |
08 nov 2022 | 119,43 | 119,63 | 117,32 | 119,10 | 118,36 | 2.108.700 |
07 nov 2022 | 118,09 | 120,38 | 117,66 | 119,50 | 118,76 | 4.505.800 |
04 nov 2022 | 120,32 | 120,98 | 116,38 | 117,65 | 116,92 | 2.748.400 |
03 nov 2022 | 114,11 | 118,94 | 113,28 | 118,20 | 117,46 | 3.042.000 |
02 nov 2022 | 119,08 | 119,16 | 114,70 | 114,73 | 114,02 | 3.994.900 |
01 nov 2022 | 113,84 | 119,84 | 112,77 | 119,20 | 118,46 | 5.767.300 |
31 oct 2022 | 112,22 | 115,12 | 112,02 | 113,62 | 112,91 | 3.158.500 |
28 oct 2022 | 114,60 | 114,89 | 112,34 | 113,57 | 112,86 | 2.552.700 |
27 oct 2022 | 114,58 | 115,72 | 113,37 | 113,65 | 112,94 | 2.518.700 |
26 oct 2022 | 112,11 | 114,16 | 110,49 | 113,12 | 112,42 | 2.476.300 |
25 oct 2022 | 110,74 | 111,84 | 109,63 | 111,44 | 110,75 | 3.139.200 |
24 oct 2022 | 111,53 | 112,30 | 110,32 | 111,46 | 110,77 | 2.691.300 |
21 oct 2022 | 109,82 | 111,62 | 107,73 | 111,38 | 110,69 | 3.074.900 |
20 oct 2022 | 109,59 | 111,61 | 108,61 | 109,34 | 108,66 | 2.733.100 |
19 oct 2022 | 108,21 | 110,17 | 107,55 | 108,87 | 108,19 | 3.627.200 |
18 oct 2022 | 106,92 | 108,62 | 106,09 | 108,16 | 107,49 | 2.755.300 |
17 oct 2022 | 105,96 | 107,61 | 104,81 | 105,37 | 104,71 | 2.340.600 |
14 oct 2022 | 108,41 | 109,91 | 103,68 | 104,10 | 103,45 | 3.055.600 |
13 oct 2022 | 103,79 | 110,20 | 103,33 | 109,07 | 108,39 | 3.243.900 |
12 oct 2022 | 103,06 | 105,85 | 101,64 | 104,96 | 104,31 | 3.051.900 |
11 oct 2022 | 104,39 | 105,31 | 102,61 | 103,43 | 102,79 | 3.213.400 |
10 oct 2022 | 107,38 | 108,63 | 105,09 | 106,06 | 105,40 | 2.751.500 |
07 oct 2022 | 108,26 | 109,02 | 105,71 | 106,84 | 106,18 | 3.114.900 |
06 oct 2022 | 106,92 | 108,39 | 106,21 | 107,86 | 107,19 | 2.396.900 |
05 oct 2022 | 107,27 | 108,54 | 104,81 | 107,58 | 106,91 | 4.493.400 |
04 oct 2022 | 104,60 | 107,80 | 104,05 | 107,72 | 107,05 | 5.011.100 |
03 oct 2022 | 102,41 | 103,96 | 100,21 | 102,79 | 102,15 | 3.777.800 |
30 sept 2022 | 98,45 | 100,94 | 98,03 | 99,33 | 98,71 | 5.011.700 |
29 sept 2022 | 99,50 | 99,80 | 97,26 | 98,70 | 98,09 | 2.767.700 |
28 sept 2022 | 93,36 | 100,57 | 93,10 | 100,09 | 99,47 | 5.233.500 |
27 sept 2022 | 91,43 | 93,57 | 91,15 | 92,85 | 92,27 | 3.748.600 |
26 sept 2022 | 90,80 | 93,06 | 89,40 | 89,54 | 88,98 | 5.627.300 |
23 sept 2022 | 92,70 | 92,95 | 90,03 | 91,45 | 90,88 | 8.268.000 |
22 sept 2022 | 95,98 | 97,06 | 95,13 | 95,98 | 95,38 | 3.163.100 |
21 sept 2022 | 99,01 | 99,22 | 94,61 | 94,67 | 94,08 | 4.218.800 |
20 sept 2022 | 95,40 | 97,57 | 95,40 | 97,20 | 96,60 | 3.929.900 |
19 sept 2022 | 92,89 | 96,45 | 92,26 | 96,30 | 95,70 | 4.202.000 |
16 sept 2022 | 95,95 | 96,32 | 93,54 | 95,65 | 95,05 | 18.821.700 |
15 sept 2022 | 96,96 | 96,96 | 94,77 | 96,14 | 95,54 | 6.585.000 |
14 sept 2022 | 98,80 | 100,19 | 97,14 | 98,32 | 97,71 | 5.021.400 |
13 sept 2022 | 98,26 | 99,76 | 97,17 | 97,65 | 97,04 | 4.777.400 |
12 sept 2022 | 101,23 | 101,62 | 99,10 | 99,94 | 99,32 | 3.233.900 |
09 sept 2022 | 100,20 | 100,56 | 99,05 | 100,01 | 99,39 | 3.571.700 |
08 sept 2022 | 98,72 | 98,99 | 97,33 | 98,45 | 97,84 | 4.040.100 |
07 sept 2022 | 97,00 | 98,85 | 95,64 | 98,34 | 97,73 | 4.176.200 |
06 sept 2022 | 99,95 | 100,27 | 97,56 | 98,46 | 97,85 | 4.122.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |