Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 405,95 | 419,38 | 399,49 | 401,11 | 401,11 | 92.151.400 |
26 may 2023 | 378,90 | 391,70 | 375,50 | 389,46 | 389,46 | 71.342.900 |
25 may 2023 | 385,23 | 394,80 | 366,35 | 379,80 | 379,80 | 154.391.100 |
24 may 2023 | 302,10 | 306,07 | 298,06 | 305,38 | 305,38 | 72.141.900 |
23 may 2023 | 310,00 | 312,88 | 306,31 | 306,88 | 306,88 | 35.625.300 |
22 may 2023 | 309,01 | 315,20 | 306,80 | 311,76 | 311,76 | 37.200.000 |
19 may 2023 | 315,36 | 315,80 | 309,16 | 312,64 | 312,64 | 47.312.400 |
18 may 2023 | 304,10 | 318,28 | 303,20 | 316,78 | 316,78 | 74.872.500 |
17 may 2023 | 295,84 | 301,99 | 294,30 | 301,78 | 301,78 | 43.253.500 |
16 may 2023 | 288,41 | 298,70 | 288,32 | 292,13 | 292,13 | 44.940.500 |
15 may 2023 | 285,08 | 289,69 | 281,52 | 289,53 | 289,53 | 29.392.600 |
12 may 2023 | 285,29 | 287,80 | 280,46 | 283,40 | 283,40 | 27.402.700 |
11 may 2023 | 288,96 | 289,50 | 282,46 | 285,78 | 285,78 | 32.214.900 |
10 may 2023 | 290,05 | 291,13 | 284,61 | 288,85 | 288,85 | 36.935.000 |
09 may 2023 | 288,99 | 289,73 | 284,50 | 285,71 | 285,71 | 31.486.900 |
08 may 2023 | 285,22 | 292,20 | 283,50 | 291,51 | 291,51 | 34.497.900 |
05 may 2023 | 278,26 | 287,55 | 277,31 | 286,80 | 286,80 | 36.101.400 |
04 may 2023 | 276,51 | 278,59 | 272,40 | 275,62 | 275,62 | 32.185.000 |
03 may 2023 | 278,40 | 283,67 | 274,72 | 278,02 | 278,02 | 38.338.700 |
02 may 2023 | 286,80 | 288,36 | 280,83 | 282,10 | 282,10 | 40.273.000 |
01 may 2023 | 278,40 | 290,58 | 277,80 | 289,10 | 289,10 | 57.032.900 |
28 abr 2023 | 272,25 | 277,58 | 270,71 | 277,49 | 277,49 | 29.168.700 |
27 abr 2023 | 273,63 | 274,95 | 266,25 | 272,26 | 272,26 | 37.716.100 |
26 abr 2023 | 270,02 | 273,30 | 267,05 | 269,56 | 269,56 | 40.633.700 |
25 abr 2023 | 270,78 | 272,47 | 262,25 | 262,41 | 262,41 | 37.852.700 |
24 abr 2023 | 270,13 | 273,66 | 266,71 | 270,42 | 270,42 | 33.928.200 |
21 abr 2023 | 269,52 | 271,83 | 267,22 | 271,19 | 271,19 | 34.510.300 |
20 abr 2023 | 276,71 | 280,30 | 270,00 | 271,04 | 271,04 | 42.771.300 |
19 abr 2023 | 273,61 | 280,00 | 272,32 | 279,31 | 279,31 | 35.866.000 |
18 abr 2023 | 275,33 | 281,10 | 273,57 | 276,67 | 276,67 | 60.481.200 |
17 abr 2023 | 265,65 | 270,06 | 264,33 | 270,02 | 270,02 | 32.147.100 |
14 abr 2023 | 265,04 | 268,83 | 262,20 | 267,58 | 267,58 | 39.566.000 |
13 abr 2023 | 267,34 | 268,87 | 263,29 | 264,63 | 264,63 | 35.361.500 |
12 abr 2023 | 273,70 | 274,68 | 264,48 | 264,95 | 264,95 | 44.625.900 |
11 abr 2023 | 277,24 | 277,90 | 271,26 | 271,69 | 271,69 | 31.437.800 |
10 abr 2023 | 268,23 | 276,21 | 266,69 | 275,79 | 275,79 | 39.527.900 |
06 abr 2023 | 265,84 | 270,80 | 264,27 | 270,37 | 270,37 | 39.765.400 |
05 abr 2023 | 268,29 | 269,98 | 263,95 | 268,81 | 268,81 | 51.501.500 |
04 abr 2023 | 279,66 | 280,00 | 273,07 | 274,53 | 274,53 | 36.859.200 |
03 abr 2023 | 275,09 | 280,00 | 273,36 | 279,65 | 279,65 | 39.871.600 |
31 mar 2023 | 271,40 | 278,34 | 271,05 | 277,77 | 277,77 | 43.393.300 |
30 mar 2023 | 272,29 | 274,99 | 271,02 | 273,83 | 273,83 | 36.451.600 |
29 mar 2023 | 268,25 | 270,78 | 265,97 | 269,84 | 269,84 | 39.369.400 |
28 mar 2023 | 264,47 | 265,13 | 258,50 | 264,10 | 264,10 | 35.610.400 |
27 mar 2023 | 268,37 | 270,00 | 263,65 | 265,31 | 265,31 | 36.102.600 |
24 mar 2023 | 270,31 | 271,67 | 263,55 | 267,79 | 267,79 | 45.492.000 |
23 mar 2023 | 271,15 | 274,99 | 266,90 | 271,91 | 271,91 | 56.488.900 |
22 mar 2023 | 264,25 | 275,89 | 262,37 | 264,68 | 264,68 | 79.729.500 |
21 mar 2023 | 261,80 | 263,92 | 253,81 | 261,99 | 261,99 | 54.740.800 |
20 mar 2023 | 256,15 | 260,24 | 251,30 | 259,00 | 259,00 | 43.274.700 |
17 mar 2023 | 259,82 | 263,99 | 256,68 | 257,25 | 257,25 | 84.854.700 |
16 mar 2023 | 240,27 | 255,88 | 238,94 | 255,41 | 255,41 | 58.325.300 |
15 mar 2023 | 237,61 | 242,86 | 233,60 | 242,28 | 242,28 | 52.448.600 |
14 mar 2023 | 234,96 | 242,19 | 234,60 | 240,63 | 240,63 | 47.491.000 |
13 mar 2023 | 227,52 | 232,98 | 222,97 | 229,66 | 229,66 | 42.189.000 |
10 mar 2023 | 234,09 | 236,27 | 227,26 | 229,65 | 229,65 | 47.486.600 |
09 mar 2023 | 241,75 | 244,54 | 233,83 | 234,36 | 234,36 | 50.125.700 |
08 mar 2023 | 234,87 | 242,00 | 234,24 | 241,81 | 241,81 | 51.357.300 |
07 mar 2023 | 236,00 | 241,25 | 232,41 | 232,88 | 232,88 | 51.515.400 |
07 mar 2023 | 0.04 Dividendo | |||||
06 mar 2023 | 238,91 | 242,48 | 234,87 | 235,54 | 235,50 | 43.742.900 |
03 mar 2023 | 233,20 | 239,00 | 231,30 | 238,90 | 238,86 | 41.239.300 |
02 mar 2023 | 224,88 | 233,80 | 224,32 | 233,14 | 233,10 | 38.941.500 |
01 mar 2023 | 231,92 | 232,56 | 225,08 | 226,98 | 226,94 | 46.002.600 |
28 feb 2023 | 233,72 | 238,25 | 232,06 | 232,16 | 232,12 | 45.596.300 |
27 feb 2023 | 236,70 | 238,80 | 234,54 | 235,01 | 234,97 | 45.299.400 |
24 feb 2023 | 232,25 | 234,74 | 229,47 | 232,86 | 232,82 | 58.971.600 |
23 feb 2023 | 234,40 | 238,88 | 230,25 | 236,64 | 236,60 | 111.799.500 |
22 feb 2023 | 207,07 | 211,04 | 204,21 | 207,54 | 207,50 | 51.318.400 |
21 feb 2023 | 210,00 | 214,94 | 206,18 | 206,55 | 206,51 | 41.001.500 |
17 feb 2023 | 216,31 | 217,40 | 209,75 | 213,88 | 213,84 | 46.588.800 |
16 feb 2023 | 221,33 | 225,50 | 219,27 | 220,02 | 219,98 | 41.202.600 |
15 feb 2023 | 225,49 | 228,55 | 221,06 | 227,64 | 227,60 | 42.057.500 |
14 feb 2023 | 215,78 | 230,49 | 213,66 | 229,71 | 229,67 | 67.547.400 |
13 feb 2023 | 215,38 | 220,48 | 209,62 | 217,88 | 217,84 | 47.491.900 |
10 feb 2023 | 216,90 | 220,78 | 208,11 | 212,65 | 212,61 | 55.073.700 |
09 feb 2023 | 226,06 | 230,20 | 221,20 | 223,37 | 223,33 | 52.387.600 |
08 feb 2023 | 223,87 | 228,78 | 220,08 | 222,05 | 222,01 | 55.965.100 |
07 feb 2023 | 213,82 | 222,59 | 211,50 | 221,73 | 221,69 | 66.415.000 |
06 feb 2023 | 208,06 | 215,70 | 207,86 | 210,89 | 210,85 | 45.219.700 |
03 feb 2023 | 210,00 | 217,45 | 207,89 | 211,00 | 210,96 | 42.936.600 |
02 feb 2023 | 210,00 | 219,49 | 207,00 | 217,09 | 217,05 | 56.427.600 |
01 feb 2023 | 196,91 | 211,92 | 196,11 | 209,43 | 209,39 | 66.047.700 |
31 ene 2023 | 191,70 | 196,87 | 189,50 | 195,37 | 195,34 | 49.801.700 |
30 ene 2023 | 199,50 | 201,40 | 191,50 | 191,62 | 191,59 | 48.861.100 |
27 ene 2023 | 194,62 | 206,28 | 194,05 | 203,65 | 203,62 | 54.214.200 |
26 ene 2023 | 197,01 | 201,66 | 192,78 | 198,02 | 197,99 | 48.953.500 |
25 ene 2023 | 189,13 | 193,70 | 185,80 | 193,23 | 193,20 | 44.953.700 |
24 ene 2023 | 188,27 | 194,95 | 188,20 | 192,65 | 192,62 | 49.620.400 |
23 ene 2023 | 180,64 | 192,45 | 178,18 | 191,93 | 191,90 | 65.516.300 |
20 ene 2023 | 170,11 | 178,56 | 168,25 | 178,39 | 178,36 | 56.496.700 |
19 ene 2023 | 170,36 | 171,97 | 167,31 | 167,65 | 167,62 | 45.293.200 |
18 ene 2023 | 176,67 | 178,73 | 172,82 | 173,77 | 173,74 | 43.962.400 |
17 ene 2023 | 168,99 | 177,28 | 168,99 | 177,02 | 176,99 | 51.110.200 |
13 ene 2023 | 162,78 | 169,22 | 161,65 | 168,99 | 168,96 | 44.728.700 |
12 ene 2023 | 161,00 | 166,37 | 154,92 | 165,11 | 165,08 | 55.140.900 |
11 ene 2023 | 158,40 | 160,28 | 155,63 | 160,01 | 159,98 | 35.328.500 |
10 ene 2023 | 155,07 | 159,62 | 154,72 | 159,09 | 159,06 | 38.410.100 |
09 ene 2023 | 152,84 | 160,56 | 151,41 | 156,28 | 156,25 | 50.423.100 |
06 ene 2023 | 144,74 | 150,10 | 140,34 | 148,59 | 148,56 | 40.504.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |