Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 199,50 | 201,40 | 191,50 | 191,62 | 191,62 | 48.793.400 |
27 ene 2023 | 194,62 | 206,28 | 194,05 | 203,65 | 203,65 | 54.163.300 |
26 ene 2023 | 197,01 | 201,66 | 192,78 | 198,02 | 198,02 | 48.953.500 |
25 ene 2023 | 189,13 | 193,70 | 185,80 | 193,23 | 193,23 | 44.953.700 |
24 ene 2023 | 188,27 | 194,95 | 188,20 | 192,65 | 192,65 | 49.620.400 |
23 ene 2023 | 180,64 | 192,45 | 178,18 | 191,93 | 191,93 | 65.516.300 |
20 ene 2023 | 170,11 | 178,56 | 168,25 | 178,39 | 178,39 | 56.401.600 |
19 ene 2023 | 170,36 | 171,97 | 167,31 | 167,65 | 167,65 | 45.293.200 |
18 ene 2023 | 176,67 | 178,73 | 172,82 | 173,77 | 173,77 | 43.962.400 |
17 ene 2023 | 168,99 | 177,28 | 168,99 | 177,02 | 177,02 | 51.110.200 |
13 ene 2023 | 162,78 | 169,22 | 161,65 | 168,99 | 168,99 | 44.693.500 |
12 ene 2023 | 161,00 | 166,37 | 154,92 | 165,11 | 165,11 | 55.140.900 |
11 ene 2023 | 158,40 | 160,28 | 155,63 | 160,01 | 160,01 | 35.328.500 |
10 ene 2023 | 155,07 | 159,62 | 154,72 | 159,09 | 159,09 | 38.410.100 |
09 ene 2023 | 152,84 | 160,56 | 151,41 | 156,28 | 156,28 | 50.423.100 |
06 ene 2023 | 144,74 | 150,10 | 140,34 | 148,59 | 148,59 | 40.482.300 |
05 ene 2023 | 144,91 | 145,64 | 141,48 | 142,65 | 142,65 | 38.916.800 |
04 ene 2023 | 145,67 | 148,53 | 142,41 | 147,49 | 147,49 | 43.132.400 |
03 ene 2023 | 148,51 | 149,96 | 140,96 | 143,15 | 143,15 | 40.127.700 |
30 dic 2022 | 143,34 | 146,29 | 142,33 | 146,14 | 146,14 | 31.027.300 |
29 dic 2022 | 144,02 | 146,83 | 142,27 | 146,03 | 146,03 | 35.492.300 |
28 dic 2022 | 139,27 | 142,62 | 138,84 | 140,36 | 140,36 | 35.106.600 |
27 dic 2022 | 150,74 | 151,00 | 140,56 | 141,21 | 141,21 | 46.490.200 |
23 dic 2022 | 151,96 | 153,39 | 148,83 | 152,06 | 152,06 | 34.932.600 |
22 dic 2022 | 160,94 | 161,38 | 148,82 | 153,39 | 153,39 | 56.504.500 |
21 dic 2022 | 161,14 | 166,27 | 161,02 | 165,01 | 165,01 | 32.502.500 |
20 dic 2022 | 160,64 | 163,10 | 158,52 | 160,85 | 160,85 | 40.326.000 |
19 dic 2022 | 165,72 | 166,09 | 161,45 | 162,54 | 162,54 | 35.403.900 |
16 dic 2022 | 168,64 | 170,41 | 164,10 | 165,71 | 165,71 | 47.823.200 |
15 dic 2022 | 171,46 | 173,20 | 167,00 | 169,52 | 169,52 | 47.854.200 |
14 dic 2022 | 179,87 | 182,52 | 174,20 | 176,74 | 176,74 | 49.688.800 |
13 dic 2022 | 185,31 | 187,90 | 177,11 | 180,72 | 180,72 | 65.658.900 |
12 dic 2022 | 170,37 | 175,38 | 167,97 | 175,35 | 175,35 | 45.732.800 |
09 dic 2022 | 171,60 | 175,83 | 169,75 | 170,01 | 170,01 | 46.533.800 |
08 dic 2022 | 162,73 | 171,79 | 159,59 | 171,69 | 171,69 | 51.545.600 |
07 dic 2022 | 157,72 | 161,86 | 156,67 | 161,20 | 161,20 | 37.238.800 |
06 dic 2022 | 165,30 | 165,73 | 158,19 | 159,87 | 159,87 | 35.269.400 |
05 dic 2022 | 166,79 | 169,95 | 164,72 | 166,10 | 166,10 | 35.225.500 |
02 dic 2022 | 166,59 | 169,33 | 164,45 | 168,76 | 168,76 | 37.138.900 |
01 dic 2022 | 169,99 | 172,65 | 166,35 | 171,35 | 171,35 | 47.097.700 |
30 nov 2022 | 156,97 | 169,30 | 155,97 | 169,23 | 169,23 | 56.529.800 |
30 nov 2022 | 0.04 Dividendo | |||||
29 nov 2022 | 158,27 | 159,32 | 155,20 | 156,39 | 156,35 | 29.838.400 |
28 nov 2022 | 160,26 | 163,57 | 157,25 | 158,27 | 158,23 | 30.374.100 |
25 nov 2022 | 163,18 | 164,87 | 161,72 | 162,70 | 162,66 | 16.793.400 |
23 nov 2022 | 160,98 | 165,27 | 160,48 | 165,19 | 165,15 | 42.724.100 |
22 nov 2022 | 153,28 | 160,58 | 151,22 | 160,38 | 160,34 | 47.286.600 |
21 nov 2022 | 151,47 | 154,77 | 150,80 | 153,17 | 153,13 | 40.473.900 |
18 nov 2022 | 159,66 | 160,02 | 151,20 | 154,09 | 154,05 | 49.207.200 |
17 nov 2022 | 157,15 | 162,66 | 155,35 | 156,77 | 156,73 | 71.089.400 |
16 nov 2022 | 161,62 | 163,62 | 158,73 | 159,10 | 159,06 | 64.954.700 |
15 nov 2022 | 167,22 | 169,98 | 163,82 | 166,66 | 166,62 | 54.587.600 |
14 nov 2022 | 162,18 | 165,40 | 159,22 | 162,95 | 162,91 | 52.785.200 |
11 nov 2022 | 158,07 | 163,89 | 154,82 | 163,27 | 163,23 | 65.548.700 |
10 nov 2022 | 148,00 | 157,73 | 145,47 | 157,50 | 157,46 | 70.081.900 |
09 nov 2022 | 141,62 | 142,11 | 137,59 | 137,76 | 137,72 | 45.441.400 |
08 nov 2022 | 148,01 | 148,91 | 142,16 | 146,02 | 145,98 | 59.529.200 |
07 nov 2022 | 142,28 | 144,12 | 139,54 | 143,01 | 142,97 | 41.006.100 |
04 nov 2022 | 139,86 | 142,29 | 136,97 | 141,56 | 141,52 | 61.257.600 |
03 nov 2022 | 130,43 | 137,81 | 129,56 | 134,21 | 134,18 | 50.006.500 |
02 nov 2022 | 138,50 | 142,10 | 132,11 | 132,19 | 132,16 | 67.262.800 |
01 nov 2022 | 138,11 | 139,25 | 135,19 | 135,43 | 135,40 | 43.281.700 |
31 oct 2022 | 137,78 | 138,38 | 132,97 | 134,97 | 134,94 | 48.634.100 |
28 oct 2022 | 131,04 | 138,50 | 130,61 | 138,34 | 138,30 | 52.104.000 |
27 oct 2022 | 136,30 | 138,38 | 131,22 | 131,76 | 131,73 | 58.311.300 |
26 oct 2022 | 128,69 | 133,88 | 127,08 | 128,96 | 128,93 | 53.295.300 |
25 oct 2022 | 126,94 | 133,00 | 126,64 | 132,61 | 132,58 | 50.548.200 |
24 oct 2022 | 125,08 | 127,10 | 120,64 | 125,99 | 125,96 | 51.745.700 |
21 oct 2022 | 120,98 | 124,98 | 118,87 | 124,66 | 124,63 | 60.949.400 |
20 oct 2022 | 121,13 | 127,69 | 121,05 | 121,94 | 121,91 | 65.239.800 |
19 oct 2022 | 118,79 | 123,50 | 118,34 | 120,51 | 120,48 | 52.313.100 |
18 oct 2022 | 123,44 | 124,92 | 116,18 | 119,67 | 119,64 | 65.936.200 |
17 oct 2022 | 115,18 | 119,48 | 115,17 | 118,88 | 118,85 | 58.077.400 |
14 oct 2022 | 120,57 | 121,11 | 112,04 | 112,27 | 112,24 | 71.343.200 |
13 oct 2022 | 109,71 | 120,78 | 108,13 | 119,60 | 119,57 | 85.010.300 |
12 oct 2022 | 115,79 | 117,35 | 113,45 | 115,00 | 114,97 | 49.259.000 |
11 oct 2022 | 115,61 | 118,46 | 112,83 | 115,86 | 115,83 | 66.748.200 |
10 oct 2022 | 120,37 | 121,24 | 114,08 | 116,70 | 116,67 | 69.869.900 |
07 oct 2022 | 125,05 | 126,70 | 120,22 | 120,76 | 120,73 | 67.247.800 |
06 oct 2022 | 132,20 | 136,56 | 131,03 | 131,30 | 131,27 | 64.415.700 |
05 oct 2022 | 129,11 | 133,21 | 126,21 | 132,09 | 132,06 | 50.713.100 |
04 oct 2022 | 128,79 | 132,20 | 128,79 | 131,67 | 131,64 | 58.418.200 |
03 oct 2022 | 123,47 | 126,78 | 121,05 | 125,12 | 125,09 | 54.747.800 |
30 sept 2022 | 120,87 | 126,33 | 120,75 | 121,39 | 121,36 | 56.563.800 |
29 sept 2022 | 124,48 | 125,00 | 119,46 | 122,20 | 122,17 | 53.276.300 |
28 sept 2022 | 124,10 | 128,23 | 123,54 | 127,36 | 127,33 | 54.241.400 |
27 sept 2022 | 125,07 | 127,36 | 122,58 | 124,13 | 124,10 | 55.385.400 |
26 sept 2022 | 124,91 | 126,59 | 122,14 | 122,28 | 122,25 | 54.734.300 |
23 sept 2022 | 124,20 | 126,11 | 122,57 | 125,16 | 125,13 | 66.330.900 |
22 sept 2022 | 130,70 | 131,49 | 124,28 | 125,61 | 125,58 | 75.916.200 |
21 sept 2022 | 132,13 | 140,31 | 131,10 | 132,61 | 132,58 | 80.767.900 |
20 sept 2022 | 132,15 | 134,83 | 130,57 | 131,76 | 131,73 | 52.481.800 |
19 sept 2022 | 130,12 | 134,63 | 130,10 | 133,82 | 133,79 | 56.968.500 |
16 sept 2022 | 127,42 | 132,12 | 126,17 | 131,98 | 131,95 | 67.075.100 |
15 sept 2022 | 130,15 | 132,33 | 127,90 | 129,29 | 129,26 | 52.362.500 |
14 sept 2022 | 132,54 | 132,90 | 129,13 | 131,28 | 131,25 | 58.850.700 |
13 sept 2022 | 138,02 | 139,22 | 130,99 | 131,31 | 131,28 | 71.495.600 |
12 sept 2022 | 143,69 | 145,47 | 141,98 | 145,05 | 145,01 | 48.415.900 |
09 sept 2022 | 141,57 | 144,74 | 141,26 | 143,87 | 143,83 | 48.661.200 |
08 sept 2022 | 134,59 | 140,08 | 133,69 | 139,90 | 139,86 | 62.487.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |