Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 98,24 | 100,18 | 98,07 | 99,43 | 99,43 | 6.948.600 |
02 feb 2023 | 98,88 | 100,27 | 97,96 | 99,21 | 99,21 | 11.118.900 |
01 feb 2023 | 96,95 | 99,06 | 96,93 | 98,19 | 98,19 | 9.815.200 |
31 ene 2023 | 96,29 | 97,37 | 95,76 | 97,33 | 97,33 | 7.182.100 |
30 ene 2023 | 95,03 | 96,61 | 94,92 | 95,96 | 95,96 | 5.870.100 |
30 ene 2023 | 0.775 Dividendo | |||||
27 ene 2023 | 96,41 | 97,43 | 95,71 | 96,86 | 96,08 | 7.990.300 |
26 ene 2023 | 96,22 | 96,54 | 95,31 | 96,50 | 95,73 | 6.085.100 |
25 ene 2023 | 94,88 | 95,93 | 94,44 | 95,64 | 94,87 | 5.891.000 |
24 ene 2023 | 84,93 | 96,81 | 84,93 | 95,51 | 94,75 | 4.802.100 |
23 ene 2023 | 95,87 | 97,22 | 95,49 | 97,13 | 96,35 | 8.735.300 |
20 ene 2023 | 94,13 | 96,28 | 93,88 | 96,24 | 95,47 | 10.784.700 |
19 ene 2023 | 94,61 | 94,98 | 92,94 | 94,15 | 93,40 | 13.457.100 |
18 ene 2023 | 96,80 | 97,95 | 96,34 | 96,58 | 95,81 | 14.134.800 |
17 ene 2023 | 95,90 | 99,10 | 95,00 | 97,08 | 96,30 | 27.914.300 |
13 ene 2023 | 89,03 | 91,98 | 88,27 | 91,66 | 90,93 | 8.403.100 |
12 ene 2023 | 90,02 | 91,81 | 89,35 | 90,53 | 89,81 | 7.895.600 |
11 ene 2023 | 89,37 | 89,81 | 88,85 | 89,43 | 88,71 | 6.122.600 |
10 ene 2023 | 87,55 | 88,93 | 86,84 | 88,92 | 88,21 | 4.536.600 |
09 ene 2023 | 88,25 | 88,91 | 87,41 | 87,64 | 86,94 | 5.039.700 |
06 ene 2023 | 86,44 | 87,96 | 85,71 | 87,56 | 86,86 | 5.707.600 |
05 ene 2023 | 85,90 | 86,17 | 84,83 | 85,92 | 85,23 | 5.339.900 |
04 ene 2023 | 85,55 | 87,35 | 85,18 | 86,65 | 85,96 | 7.726.800 |
03 ene 2023 | 85,64 | 86,60 | 84,98 | 85,72 | 85,03 | 5.108.900 |
30 dic 2022 | 84,70 | 85,20 | 84,18 | 85,02 | 84,34 | 4.455.300 |
29 dic 2022 | 84,96 | 85,59 | 84,56 | 85,24 | 84,56 | 3.461.700 |
28 dic 2022 | 84,96 | 85,21 | 84,06 | 84,46 | 83,78 | 3.714.900 |
27 dic 2022 | 86,36 | 86,36 | 84,94 | 85,06 | 84,38 | 7.064.700 |
23 dic 2022 | 86,33 | 86,58 | 85,35 | 86,11 | 85,42 | 3.316.100 |
22 dic 2022 | 86,58 | 86,58 | 84,77 | 86,37 | 85,68 | 5.635.200 |
21 dic 2022 | 86,41 | 87,82 | 86,35 | 86,87 | 86,17 | 5.422.400 |
20 dic 2022 | 85,92 | 86,45 | 85,14 | 85,16 | 84,48 | 5.206.800 |
19 dic 2022 | 86,74 | 87,04 | 84,96 | 85,55 | 84,87 | 5.129.600 |
16 dic 2022 | 86,53 | 86,87 | 85,83 | 86,86 | 86,17 | 17.262.000 |
15 dic 2022 | 89,15 | 89,19 | 86,92 | 87,79 | 87,09 | 8.795.200 |
14 dic 2022 | 92,51 | 92,68 | 89,87 | 90,50 | 89,78 | 7.704.600 |
13 dic 2022 | 93,66 | 95,16 | 92,07 | 92,71 | 91,97 | 10.330.500 |
12 dic 2022 | 89,01 | 91,33 | 88,28 | 91,12 | 90,39 | 7.496.200 |
09 dic 2022 | 88,68 | 89,76 | 88,37 | 89,47 | 88,75 | 6.488.300 |
08 dic 2022 | 87,68 | 88,79 | 87,00 | 88,69 | 87,98 | 6.141.400 |
07 dic 2022 | 86,82 | 88,03 | 86,71 | 87,28 | 86,58 | 7.066.700 |
06 dic 2022 | 89,62 | 89,76 | 86,41 | 87,51 | 86,81 | 10.424.700 |
05 dic 2022 | 91,48 | 91,72 | 89,09 | 89,81 | 89,09 | 8.272.500 |
02 dic 2022 | 91,86 | 92,66 | 91,51 | 92,10 | 91,36 | 5.197.800 |
01 dic 2022 | 93,06 | 93,49 | 92,04 | 93,00 | 92,26 | 7.310.400 |
30 nov 2022 | 91,28 | 93,25 | 89,13 | 93,07 | 92,33 | 10.520.600 |
29 nov 2022 | 89,64 | 91,47 | 89,60 | 91,08 | 90,35 | 5.307.100 |
28 nov 2022 | 90,20 | 91,10 | 89,70 | 89,89 | 89,17 | 6.147.700 |
25 nov 2022 | 89,65 | 91,08 | 89,47 | 90,91 | 90,18 | 2.450.100 |
23 nov 2022 | 89,72 | 90,45 | 89,67 | 89,93 | 89,21 | 4.961.400 |
22 nov 2022 | 89,59 | 90,19 | 89,30 | 89,67 | 88,95 | 3.804.100 |
21 nov 2022 | 89,06 | 89,68 | 88,57 | 89,08 | 88,37 | 4.667.100 |
18 nov 2022 | 90,27 | 90,37 | 88,59 | 89,20 | 88,49 | 5.450.700 |
17 nov 2022 | 88,69 | 89,12 | 87,51 | 88,95 | 88,24 | 4.967.300 |
16 nov 2022 | 90,47 | 90,47 | 89,06 | 89,82 | 89,10 | 4.368.600 |
15 nov 2022 | 91,07 | 91,86 | 89,36 | 90,50 | 89,78 | 7.336.100 |
14 nov 2022 | 90,27 | 91,36 | 89,79 | 89,81 | 89,09 | 4.873.400 |
11 nov 2022 | 89,00 | 91,69 | 89,00 | 90,78 | 90,05 | 9.119.100 |
10 nov 2022 | 86,69 | 88,98 | 86,52 | 88,80 | 88,09 | 10.013.900 |
09 nov 2022 | 84,88 | 85,34 | 83,19 | 83,45 | 82,78 | 5.200.800 |
08 nov 2022 | 85,61 | 86,23 | 84,51 | 85,28 | 84,60 | 4.850.300 |
07 nov 2022 | 85,52 | 86,13 | 85,11 | 85,57 | 84,89 | 4.599.600 |
04 nov 2022 | 85,15 | 85,75 | 84,00 | 84,85 | 84,17 | 6.929.700 |
03 nov 2022 | 83,06 | 84,63 | 82,55 | 83,62 | 82,95 | 6.447.200 |
02 nov 2022 | 83,45 | 86,72 | 83,42 | 84,37 | 83,69 | 10.907.500 |
01 nov 2022 | 83,25 | 83,97 | 82,99 | 83,72 | 83,05 | 8.195.600 |
31 oct 2022 | 81,77 | 83,36 | 81,69 | 82,17 | 81,51 | 9.087.400 |
28 oct 2022 | 80,27 | 82,30 | 79,51 | 82,22 | 81,56 | 7.816.100 |
28 oct 2022 | 0.775 Dividendo | |||||
27 oct 2022 | 82,00 | 82,48 | 80,60 | 80,69 | 79,28 | 6.466.400 |
26 oct 2022 | 80,60 | 82,05 | 80,58 | 80,91 | 79,49 | 7.733.400 |
25 oct 2022 | 78,61 | 80,67 | 78,61 | 80,51 | 79,10 | 8.173.600 |
24 oct 2022 | 79,53 | 81,10 | 78,57 | 79,43 | 78,04 | 8.143.300 |
21 oct 2022 | 76,61 | 79,53 | 76,22 | 79,22 | 77,83 | 8.149.000 |
20 oct 2022 | 77,63 | 78,54 | 76,14 | 76,60 | 75,26 | 7.638.100 |
19 oct 2022 | 79,15 | 79,59 | 77,37 | 77,64 | 76,28 | 7.429.600 |
18 oct 2022 | 79,80 | 80,59 | 78,38 | 79,44 | 78,05 | 9.767.800 |
17 oct 2022 | 76,81 | 78,24 | 76,33 | 77,14 | 75,79 | 11.412.400 |
14 oct 2022 | 77,23 | 79,06 | 74,83 | 75,30 | 73,98 | 13.658.500 |
13 oct 2022 | 74,98 | 79,66 | 74,67 | 79,32 | 77,93 | 11.811.500 |
12 oct 2022 | 76,99 | 77,80 | 76,33 | 76,60 | 75,26 | 6.411.600 |
11 oct 2022 | 77,92 | 78,41 | 76,54 | 77,00 | 75,65 | 6.271.100 |
10 oct 2022 | 79,44 | 79,72 | 77,82 | 78,41 | 77,04 | 5.418.000 |
07 oct 2022 | 80,70 | 80,79 | 78,38 | 78,93 | 77,55 | 7.180.900 |
06 oct 2022 | 82,45 | 83,19 | 81,13 | 81,31 | 79,88 | 6.434.800 |
05 oct 2022 | 82,03 | 83,59 | 81,38 | 83,11 | 81,65 | 5.956.500 |
04 oct 2022 | 82,20 | 84,74 | 81,80 | 83,97 | 82,50 | 7.875.000 |
03 oct 2022 | 80,05 | 80,98 | 78,32 | 80,38 | 78,97 | 8.169.200 |
30 sept 2022 | 79,77 | 81,16 | 78,86 | 79,01 | 77,63 | 8.090.900 |
29 sept 2022 | 80,80 | 81,03 | 79,03 | 79,86 | 78,46 | 5.892.700 |
28 sept 2022 | 79,76 | 81,89 | 79,69 | 81,47 | 80,04 | 6.693.500 |
27 sept 2022 | 80,70 | 80,85 | 78,35 | 79,48 | 78,09 | 6.855.400 |
26 sept 2022 | 80,92 | 81,66 | 79,01 | 79,76 | 78,36 | 8.496.000 |
23 sept 2022 | 83,28 | 83,69 | 80,22 | 81,51 | 80,08 | 9.990.500 |
22 sept 2022 | 86,91 | 87,25 | 84,27 | 84,77 | 83,28 | 8.376.300 |
21 sept 2022 | 87,90 | 89,15 | 86,35 | 86,36 | 84,85 | 9.707.800 |
20 sept 2022 | 88,10 | 88,45 | 86,37 | 87,19 | 85,66 | 8.092.300 |
19 sept 2022 | 86,12 | 89,02 | 86,08 | 88,72 | 87,16 | 6.011.500 |
16 sept 2022 | 87,40 | 87,70 | 85,58 | 87,43 | 85,90 | 20.988.900 |
15 sept 2022 | 87,34 | 89,46 | 87,25 | 88,26 | 86,71 | 8.883.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |