Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 460,00 | 471,36 | 457,51 | 463,00 | 463,00 | 721.243 |
07 feb 2023 | 451,65 | 471,04 | 449,47 | 467,62 | 467,62 | 598.600 |
06 feb 2023 | 446,84 | 463,20 | 445,01 | 449,68 | 449,68 | 473.200 |
03 feb 2023 | 460,39 | 473,31 | 453,61 | 456,30 | 456,30 | 693.500 |
02 feb 2023 | 461,39 | 479,59 | 461,39 | 473,96 | 473,96 | 608.400 |
01 feb 2023 | 426,55 | 464,72 | 426,44 | 457,77 | 457,77 | 1.083.100 |
31 ene 2023 | 407,79 | 426,79 | 405,70 | 426,56 | 426,56 | 466.500 |
30 ene 2023 | 416,45 | 418,29 | 406,15 | 407,62 | 407,62 | 635.000 |
27 ene 2023 | 428,64 | 432,78 | 422,13 | 425,07 | 425,07 | 484.200 |
26 ene 2023 | 431,46 | 436,42 | 420,77 | 432,76 | 432,76 | 295.700 |
25 ene 2023 | 407,79 | 426,20 | 402,14 | 424,69 | 424,69 | 350.700 |
24 ene 2023 | 425,92 | 434,80 | 415,52 | 419,13 | 419,13 | 445.800 |
23 ene 2023 | 403,99 | 429,60 | 399,06 | 428,51 | 428,51 | 792.500 |
20 ene 2023 | 390,38 | 397,94 | 383,28 | 397,78 | 397,78 | 358.900 |
19 ene 2023 | 391,59 | 393,24 | 379,10 | 383,29 | 383,29 | 650.500 |
18 ene 2023 | 405,79 | 409,58 | 397,22 | 397,85 | 397,85 | 307.400 |
17 ene 2023 | 395,92 | 403,78 | 395,92 | 401,68 | 401,68 | 478.500 |
13 ene 2023 | 392,75 | 398,74 | 391,34 | 398,46 | 398,46 | 208.900 |
12 ene 2023 | 398,00 | 404,53 | 387,11 | 399,64 | 399,64 | 457.600 |
11 ene 2023 | 390,37 | 397,90 | 388,52 | 397,37 | 397,37 | 486.200 |
10 ene 2023 | 383,42 | 391,42 | 381,34 | 388,17 | 388,17 | 391.700 |
09 ene 2023 | 377,00 | 391,50 | 372,48 | 383,46 | 383,46 | 615.000 |
06 ene 2023 | 350,96 | 370,62 | 345,70 | 367,45 | 367,45 | 549.800 |
05 ene 2023 | 352,18 | 357,43 | 346,33 | 347,06 | 347,06 | 627.100 |
04 ene 2023 | 348,68 | 361,10 | 348,52 | 357,83 | 357,83 | 591.800 |
03 ene 2023 | 359,65 | 361,03 | 339,28 | 342,95 | 342,95 | 588.700 |
30 dic 2022 | 346,01 | 354,08 | 343,85 | 353,61 | 353,61 | 346.200 |
29 dic 2022 | 347,62 | 355,86 | 345,96 | 353,42 | 353,42 | 506.600 |
29 dic 2022 | 0.75 Dividendo | |||||
28 dic 2022 | 339,67 | 348,47 | 336,63 | 340,28 | 339,53 | 343.600 |
27 dic 2022 | 348,21 | 352,97 | 338,09 | 342,28 | 341,53 | 441.400 |
23 dic 2022 | 343,72 | 350,89 | 337,21 | 350,61 | 349,84 | 421.300 |
22 dic 2022 | 357,34 | 360,24 | 339,45 | 347,60 | 346,83 | 982.800 |
21 dic 2022 | 361,49 | 369,54 | 359,61 | 367,00 | 366,19 | 454.900 |
20 dic 2022 | 352,32 | 363,48 | 352,32 | 357,87 | 357,08 | 370.200 |
19 dic 2022 | 367,49 | 367,49 | 348,47 | 359,01 | 358,22 | 730.200 |
16 dic 2022 | 371,96 | 375,72 | 360,71 | 367,03 | 366,22 | 1.631.300 |
15 dic 2022 | 383,76 | 384,49 | 373,01 | 373,30 | 372,48 | 662.800 |
14 dic 2022 | 401,51 | 406,49 | 390,43 | 395,39 | 394,52 | 596.200 |
13 dic 2022 | 412,88 | 416,14 | 389,97 | 401,52 | 400,64 | 736.300 |
12 dic 2022 | 385,85 | 393,23 | 382,78 | 393,03 | 392,16 | 534.800 |
09 dic 2022 | 380,00 | 391,51 | 378,09 | 386,10 | 385,25 | 673.600 |
08 dic 2022 | 370,29 | 388,91 | 365,15 | 385,35 | 384,50 | 622.400 |
07 dic 2022 | 360,04 | 369,01 | 358,64 | 367,77 | 366,96 | 369.600 |
06 dic 2022 | 374,20 | 374,91 | 360,00 | 363,86 | 363,06 | 546.500 |
05 dic 2022 | 378,56 | 383,60 | 371,64 | 375,06 | 374,23 | 471.300 |
02 dic 2022 | 371,44 | 386,17 | 368,92 | 383,21 | 382,37 | 585.800 |
01 dic 2022 | 381,01 | 384,97 | 369,95 | 382,07 | 381,23 | 669.100 |
30 nov 2022 | 356,74 | 382,97 | 350,88 | 381,96 | 381,12 | 781.000 |
29 nov 2022 | 358,29 | 359,79 | 351,83 | 354,95 | 354,17 | 396.200 |
28 nov 2022 | 362,36 | 367,63 | 353,11 | 355,49 | 354,71 | 574.400 |
25 nov 2022 | 370,43 | 372,54 | 369,15 | 369,28 | 368,47 | 213.400 |
23 nov 2022 | 371,12 | 382,45 | 370,81 | 375,69 | 374,86 | 359.500 |
22 nov 2022 | 372,08 | 374,28 | 366,12 | 374,02 | 373,20 | 460.700 |
21 nov 2022 | 370,06 | 376,33 | 368,14 | 368,28 | 367,47 | 413.300 |
18 nov 2022 | 384,16 | 384,31 | 372,14 | 377,31 | 376,48 | 364.900 |
17 nov 2022 | 363,80 | 379,59 | 361,20 | 376,04 | 375,21 | 500.800 |
16 nov 2022 | 396,63 | 399,34 | 373,73 | 375,38 | 374,55 | 734.100 |
15 nov 2022 | 405,44 | 409,73 | 400,46 | 405,03 | 404,14 | 611.200 |
14 nov 2022 | 388,98 | 396,21 | 386,18 | 387,97 | 387,11 | 619.200 |
11 nov 2022 | 386,88 | 402,54 | 382,01 | 393,37 | 392,50 | 751.600 |
10 nov 2022 | 364,01 | 388,85 | 363,82 | 386,87 | 386,02 | 900.600 |
09 nov 2022 | 348,82 | 352,78 | 342,35 | 343,84 | 343,08 | 675.500 |
08 nov 2022 | 359,91 | 363,77 | 349,67 | 356,15 | 355,37 | 587.600 |
07 nov 2022 | 355,36 | 356,28 | 345,45 | 352,96 | 352,18 | 690.300 |
04 nov 2022 | 343,98 | 353,17 | 339,26 | 351,74 | 350,96 | 896.500 |
03 nov 2022 | 328,94 | 341,67 | 328,20 | 334,20 | 333,46 | 780.400 |
02 nov 2022 | 347,44 | 355,52 | 334,35 | 334,54 | 333,80 | 996.000 |
01 nov 2022 | 349,66 | 353,81 | 343,47 | 348,88 | 348,11 | 1.177.300 |
31 oct 2022 | 341,13 | 344,63 | 333,12 | 339,45 | 338,70 | 1.048.600 |
28 oct 2022 | 325,27 | 348,71 | 320,01 | 346,80 | 346,04 | 2.143.900 |
27 oct 2022 | 339,79 | 344,15 | 323,74 | 329,48 | 328,75 | 1.160.300 |
26 oct 2022 | 333,47 | 347,18 | 329,01 | 333,33 | 332,60 | 851.400 |
25 oct 2022 | 333,38 | 344,72 | 333,03 | 342,16 | 341,41 | 798.200 |
24 oct 2022 | 332,20 | 335,49 | 321,15 | 330,99 | 330,26 | 649.600 |
21 oct 2022 | 315,18 | 334,08 | 313,78 | 332,83 | 332,10 | 797.900 |
20 oct 2022 | 314,91 | 325,75 | 313,43 | 317,44 | 316,74 | 536.200 |
19 oct 2022 | 311,03 | 322,74 | 307,87 | 314,83 | 314,14 | 576.200 |
18 oct 2022 | 329,34 | 334,33 | 310,92 | 315,60 | 314,90 | 638.300 |
17 oct 2022 | 317,96 | 322,00 | 313,92 | 316,17 | 315,47 | 763.800 |
14 oct 2022 | 338,24 | 338,24 | 308,60 | 309,20 | 308,52 | 901.900 |
13 oct 2022 | 308,74 | 343,29 | 301,69 | 331,96 | 331,23 | 1.406.500 |
12 oct 2022 | 327,82 | 329,65 | 320,56 | 322,98 | 322,27 | 756.300 |
11 oct 2022 | 337,56 | 339,95 | 323,37 | 328,01 | 327,29 | 1.588.500 |
10 oct 2022 | 360,13 | 361,97 | 339,21 | 344,34 | 343,58 | 1.190.000 |
07 oct 2022 | 383,89 | 383,89 | 357,71 | 362,60 | 361,80 | 1.384.700 |
06 oct 2022 | 397,48 | 410,79 | 393,10 | 395,35 | 394,48 | 530.900 |
05 oct 2022 | 385,71 | 404,21 | 380,96 | 399,84 | 398,96 | 680.300 |
04 oct 2022 | 388,99 | 397,59 | 388,82 | 394,01 | 393,14 | 640.400 |
03 oct 2022 | 366,55 | 380,63 | 362,68 | 377,00 | 376,17 | 1.026.300 |
30 sept 2022 | 362,18 | 376,78 | 360,11 | 363,40 | 362,60 | 1.288.000 |
29 sept 2022 | 372,97 | 372,97 | 360,27 | 365,40 | 364,59 | 882.500 |
29 sept 2022 | 0.75 Dividendo | |||||
28 sept 2022 | 368,62 | 381,88 | 366,57 | 379,33 | 377,75 | 527.900 |
27 sept 2022 | 381,22 | 381,22 | 364,29 | 372,66 | 371,10 | 831.500 |
26 sept 2022 | 370,77 | 378,80 | 364,23 | 367,35 | 365,82 | 887.700 |
23 sept 2022 | 376,56 | 378,62 | 360,55 | 371,24 | 369,69 | 1.465.500 |
22 sept 2022 | 401,24 | 403,16 | 380,40 | 381,71 | 380,12 | 872.800 |
21 sept 2022 | 412,65 | 422,15 | 403,64 | 403,86 | 402,17 | 541.400 |
20 sept 2022 | 413,27 | 416,31 | 409,03 | 410,84 | 409,12 | 360.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |