Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 340,05 | 342,09 | 337,23 | 340,40 | 340,40 | 2.375.369 |
30 mar 2023 | 340,27 | 343,29 | 335,30 | 338,43 | 338,43 | 7.127.600 |
29 mar 2023 | 326,29 | 332,85 | 325,73 | 332,03 | 332,03 | 6.287.300 |
28 mar 2023 | 326,06 | 333,32 | 321,28 | 323,52 | 323,52 | 6.489.400 |
27 mar 2023 | 327,55 | 336,44 | 324,41 | 327,66 | 327,66 | 8.625.800 |
24 mar 2023 | 320,63 | 331,83 | 320,63 | 328,39 | 328,39 | 12.991.700 |
23 mar 2023 | 304,68 | 322,78 | 304,14 | 320,37 | 320,37 | 15.653.300 |
22 mar 2023 | 306,31 | 306,45 | 293,54 | 293,90 | 293,90 | 5.808.000 |
21 mar 2023 | 306,32 | 307,92 | 300,43 | 305,79 | 305,79 | 4.886.300 |
20 mar 2023 | 299,79 | 307,50 | 296,00 | 305,13 | 305,13 | 5.113.400 |
17 mar 2023 | 310,06 | 310,76 | 300,00 | 303,50 | 303,50 | 6.912.100 |
16 mar 2023 | 304,75 | 316,60 | 301,71 | 310,06 | 310,06 | 7.903.700 |
15 mar 2023 | 292,51 | 306,31 | 292,28 | 303,79 | 303,79 | 9.215.300 |
14 mar 2023 | 295,97 | 297,45 | 290,31 | 294,94 | 294,94 | 5.956.700 |
13 mar 2023 | 287,34 | 299,24 | 285,33 | 293,51 | 293,51 | 6.292.400 |
10 mar 2023 | 297,90 | 298,79 | 289,00 | 292,76 | 292,76 | 5.753.800 |
09 mar 2023 | 312,08 | 312,51 | 294,88 | 297,78 | 297,78 | 7.443.400 |
08 mar 2023 | 309,29 | 311,83 | 305,75 | 311,79 | 311,79 | 3.479.500 |
07 mar 2023 | 312,68 | 314,30 | 306,62 | 308,47 | 308,47 | 4.553.100 |
06 mar 2023 | 317,00 | 323,30 | 311,84 | 312,03 | 312,03 | 5.660.700 |
03 mar 2023 | 315,45 | 317,49 | 310,82 | 315,18 | 315,18 | 5.948.700 |
02 mar 2023 | 310,96 | 315,57 | 310,38 | 311,88 | 311,88 | 4.911.000 |
01 mar 2023 | 321,55 | 326,60 | 312,36 | 313,48 | 313,48 | 4.911.300 |
28 feb 2023 | 323,70 | 327,62 | 321,17 | 322,13 | 322,13 | 3.676.100 |
27 feb 2023 | 323,87 | 330,00 | 322,12 | 323,03 | 323,03 | 6.142.600 |
24 feb 2023 | 319,30 | 321,50 | 314,52 | 317,15 | 317,15 | 6.830.700 |
23 feb 2023 | 331,23 | 331,28 | 314,30 | 323,65 | 323,65 | 13.238.700 |
22 feb 2023 | 337,50 | 341,91 | 332,82 | 334,88 | 334,88 | 4.546.200 |
21 feb 2023 | 342,85 | 344,13 | 336,42 | 337,50 | 337,50 | 5.710.300 |
17 feb 2023 | 347,91 | 349,00 | 342,44 | 347,96 | 347,96 | 5.294.700 |
16 feb 2023 | 355,00 | 361,50 | 350,31 | 350,71 | 350,71 | 5.215.700 |
15 feb 2023 | 356,63 | 362,88 | 354,24 | 361,42 | 361,42 | 3.966.000 |
14 feb 2023 | 357,55 | 363,75 | 353,40 | 359,96 | 359,96 | 4.624.800 |
13 feb 2023 | 349,50 | 359,70 | 344,25 | 358,57 | 358,57 | 7.134.400 |
10 feb 2023 | 359,16 | 362,14 | 347,14 | 347,36 | 347,36 | 7.291.100 |
09 feb 2023 | 372,41 | 373,83 | 361,74 | 362,50 | 362,50 | 6.901.100 |
08 feb 2023 | 360,02 | 368,19 | 358,31 | 366,83 | 366,83 | 6.253.200 |
07 feb 2023 | 358,51 | 364,18 | 354,18 | 362,95 | 362,95 | 6.289.400 |
06 feb 2023 | 363,64 | 368,45 | 360,68 | 361,48 | 361,48 | 4.994.900 |
03 feb 2023 | 359,08 | 379,43 | 359,00 | 365,90 | 365,90 | 9.402.000 |
02 feb 2023 | 365,16 | 368,32 | 358,43 | 366,89 | 366,89 | 7.857.000 |
01 feb 2023 | 353,86 | 365,39 | 349,91 | 361,99 | 361,99 | 8.005.200 |
31 ene 2023 | 349,98 | 355,95 | 348,71 | 353,86 | 353,86 | 5.660.700 |
30 ene 2023 | 358,44 | 360,95 | 352,86 | 353,11 | 353,11 | 5.127.600 |
27 ene 2023 | 363,20 | 365,92 | 360,59 | 360,77 | 360,77 | 6.703.500 |
26 ene 2023 | 368,77 | 369,02 | 361,70 | 364,87 | 364,87 | 8.256.800 |
25 ene 2023 | 360,57 | 368,90 | 358,50 | 367,96 | 367,96 | 7.766.900 |
24 ene 2023 | 357,53 | 365,65 | 355,14 | 363,83 | 363,83 | 11.796.500 |
23 ene 2023 | 341,72 | 362,25 | 340,63 | 357,42 | 357,42 | 15.646.900 |
20 ene 2023 | 336,79 | 344,00 | 332,63 | 342,50 | 342,50 | 28.430.300 |
19 ene 2023 | 322,57 | 324,89 | 313,39 | 315,78 | 315,78 | 18.008.200 |
18 ene 2023 | 326,75 | 330,08 | 321,25 | 326,33 | 326,33 | 7.814.100 |
17 ene 2023 | 331,08 | 332,50 | 323,60 | 326,22 | 326,22 | 9.247.000 |
13 ene 2023 | 329,97 | 336,65 | 328,89 | 332,82 | 332,82 | 8.286.800 |
12 ene 2023 | 332,50 | 332,95 | 323,14 | 330,13 | 330,13 | 10.856.200 |
11 ene 2023 | 326,50 | 328,88 | 321,35 | 327,26 | 327,26 | 9.579.700 |
10 ene 2023 | 311,07 | 329,35 | 311,07 | 327,54 | 327,54 | 13.072.300 |
09 ene 2023 | 316,83 | 321,70 | 313,22 | 315,17 | 315,17 | 6.766.600 |
06 ene 2023 | 311,57 | 316,77 | 303,69 | 315,55 | 315,55 | 8.959.800 |
05 ene 2023 | 307,00 | 314,18 | 304,55 | 309,70 | 309,70 | 8.328.400 |
04 ene 2023 | 298,24 | 311,14 | 295,51 | 309,41 | 309,41 | 9.345.100 |
03 ene 2023 | 298,06 | 298,39 | 288,70 | 294,95 | 294,95 | 6.764.000 |
30 dic 2022 | 285,53 | 295,01 | 283,22 | 294,88 | 294,88 | 7.566.900 |
29 dic 2022 | 283,18 | 295,50 | 281,01 | 291,12 | 291,12 | 9.588.500 |
28 dic 2022 | 281,92 | 285,19 | 273,41 | 276,88 | 276,88 | 5.964.400 |
27 dic 2022 | 293,19 | 293,57 | 282,13 | 284,17 | 284,17 | 5.778.100 |
23 dic 2022 | 296,18 | 298,46 | 291,91 | 294,96 | 294,96 | 4.251.100 |
22 dic 2022 | 298,09 | 298,88 | 290,81 | 297,75 | 297,75 | 7.856.200 |
21 dic 2022 | 289,99 | 300,66 | 286,50 | 297,96 | 297,96 | 6.376.200 |
20 dic 2022 | 281,24 | 289,28 | 280,81 | 288,19 | 288,19 | 6.918.100 |
19 dic 2022 | 289,73 | 292,25 | 286,13 | 288,30 | 288,30 | 6.163.700 |
16 dic 2022 | 288,76 | 294,72 | 288,70 | 290,71 | 290,71 | 14.080.000 |
15 dic 2022 | 302,12 | 303,39 | 286,55 | 290,41 | 290,41 | 17.724.600 |
14 dic 2022 | 318,97 | 324,71 | 314,42 | 317,83 | 317,83 | 7.543.300 |
13 dic 2022 | 328,00 | 332,72 | 317,20 | 320,34 | 320,34 | 10.756.400 |
12 dic 2022 | 320,00 | 323,18 | 308,85 | 315,18 | 315,18 | 10.148.600 |
09 dic 2022 | 321,45 | 329,00 | 319,52 | 320,01 | 320,01 | 14.364.000 |
08 dic 2022 | 309,11 | 312,38 | 304,81 | 310,26 | 310,26 | 7.205.300 |
07 dic 2022 | 306,50 | 309,61 | 302,10 | 308,42 | 308,42 | 7.821.600 |
06 dic 2022 | 311,00 | 313,22 | 303,13 | 305,56 | 305,56 | 7.195.400 |
05 dic 2022 | 316,46 | 322,77 | 310,92 | 312,59 | 312,59 | 8.423.000 |
02 dic 2022 | 310,49 | 321,99 | 310,00 | 320,41 | 320,41 | 12.690.600 |
01 dic 2022 | 303,99 | 319,80 | 303,03 | 316,95 | 316,95 | 14.664.900 |
30 nov 2022 | 281,37 | 308,26 | 280,41 | 305,53 | 305,53 | 16.070.100 |
29 nov 2022 | 282,50 | 282,96 | 275,94 | 280,96 | 280,96 | 5.786.900 |
28 nov 2022 | 284,00 | 289,55 | 280,53 | 281,17 | 281,17 | 4.703.400 |
25 nov 2022 | 289,00 | 289,21 | 284,17 | 285,54 | 285,54 | 3.236.000 |
23 nov 2022 | 285,91 | 292,47 | 283,76 | 291,50 | 291,50 | 5.919.000 |
22 nov 2022 | 284,99 | 286,98 | 277,34 | 286,69 | 286,69 | 6.245.100 |
21 nov 2022 | 291,00 | 291,87 | 282,66 | 285,05 | 285,05 | 7.256.500 |
18 nov 2022 | 297,33 | 298,00 | 287,00 | 287,98 | 287,98 | 8.400.100 |
17 nov 2022 | 294,72 | 299,82 | 291,00 | 295,28 | 295,28 | 9.838.200 |
16 nov 2022 | 309,94 | 310,49 | 303,61 | 306,02 | 306,02 | 8.038.600 |
15 nov 2022 | 309,20 | 312,71 | 302,55 | 310,20 | 310,20 | 14.626.900 |
14 nov 2022 | 290,00 | 311,00 | 288,19 | 299,27 | 299,27 | 17.978.200 |
11 nov 2022 | 274,47 | 290,66 | 271,56 | 290,13 | 290,13 | 9.573.800 |
10 nov 2022 | 265,99 | 275,36 | 260,09 | 274,97 | 274,97 | 9.667.300 |
09 nov 2022 | 259,66 | 260,90 | 254,22 | 254,66 | 254,66 | 7.266.000 |
08 nov 2022 | 259,92 | 266,08 | 256,88 | 263,46 | 263,46 | 7.683.800 |
07 nov 2022 | 261,06 | 261,15 | 252,09 | 258,60 | 258,60 | 7.927.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |