Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 203,64 | 208,30 | 202,87 | 206,62 | 206,62 | 250.600 |
26 ene 2023 | 197,97 | 205,13 | 196,68 | 204,99 | 204,99 | 460.100 |
25 ene 2023 | 193,00 | 195,79 | 185,83 | 194,18 | 194,18 | 587.500 |
24 ene 2023 | 200,33 | 202,32 | 197,34 | 197,83 | 197,83 | 470.300 |
23 ene 2023 | 202,56 | 204,79 | 200,44 | 202,10 | 202,10 | 394.300 |
20 ene 2023 | 196,84 | 201,19 | 193,89 | 200,57 | 200,57 | 268.600 |
19 ene 2023 | 195,01 | 198,24 | 192,01 | 195,63 | 195,63 | 256.500 |
18 ene 2023 | 200,63 | 201,79 | 195,76 | 197,42 | 197,42 | 582.200 |
17 ene 2023 | 193,90 | 200,61 | 191,74 | 198,54 | 198,54 | 276.400 |
13 ene 2023 | 188,84 | 194,60 | 188,84 | 194,03 | 194,03 | 232.700 |
12 ene 2023 | 197,39 | 197,44 | 191,29 | 191,87 | 191,87 | 330.000 |
11 ene 2023 | 189,28 | 196,89 | 187,10 | 196,01 | 196,01 | 403.700 |
10 ene 2023 | 185,96 | 187,49 | 180,62 | 187,18 | 187,18 | 273.100 |
09 ene 2023 | 184,12 | 189,93 | 182,23 | 186,35 | 186,35 | 633.400 |
06 ene 2023 | 184,22 | 185,62 | 176,01 | 179,72 | 179,72 | 469.100 |
05 ene 2023 | 193,39 | 194,26 | 183,26 | 183,51 | 183,51 | 525.700 |
04 ene 2023 | 193,21 | 199,85 | 190,49 | 196,89 | 196,89 | 415.100 |
03 ene 2023 | 198,07 | 199,84 | 191,06 | 192,53 | 192,53 | 300.000 |
30 dic 2022 | 193,95 | 199,36 | 191,07 | 194,26 | 194,26 | 421.000 |
29 dic 2022 | 190,70 | 198,23 | 189,86 | 197,77 | 197,77 | 266.600 |
28 dic 2022 | 190,00 | 192,89 | 187,67 | 188,50 | 188,50 | 243.800 |
27 dic 2022 | 191,80 | 191,80 | 185,38 | 189,12 | 189,12 | 244.100 |
23 dic 2022 | 191,60 | 192,50 | 189,74 | 191,93 | 191,93 | 122.300 |
22 dic 2022 | 193,76 | 193,76 | 188,71 | 193,06 | 193,06 | 207.700 |
21 dic 2022 | 194,37 | 199,16 | 191,60 | 197,47 | 197,47 | 192.200 |
20 dic 2022 | 193,87 | 199,17 | 193,29 | 194,02 | 194,02 | 323.800 |
19 dic 2022 | 198,60 | 200,78 | 194,26 | 195,61 | 195,61 | 329.200 |
16 dic 2022 | 200,23 | 202,73 | 196,50 | 199,44 | 199,44 | 493.000 |
15 dic 2022 | 206,32 | 207,09 | 199,91 | 200,52 | 200,52 | 324.000 |
14 dic 2022 | 210,77 | 215,01 | 207,77 | 209,86 | 209,86 | 243.700 |
13 dic 2022 | 221,90 | 222,00 | 208,88 | 211,38 | 211,38 | 396.600 |
12 dic 2022 | 203,59 | 213,27 | 203,32 | 210,52 | 210,52 | 310.200 |
09 dic 2022 | 204,11 | 205,44 | 202,18 | 202,70 | 202,70 | 185.400 |
08 dic 2022 | 200,51 | 207,32 | 198,96 | 204,76 | 204,76 | 282.100 |
07 dic 2022 | 201,18 | 203,88 | 196,52 | 197,97 | 197,97 | 480.000 |
06 dic 2022 | 205,26 | 205,26 | 198,34 | 200,86 | 200,86 | 335.600 |
05 dic 2022 | 216,73 | 217,55 | 201,23 | 204,30 | 204,30 | 392.700 |
02 dic 2022 | 218,06 | 221,64 | 215,98 | 219,70 | 219,70 | 291.000 |
01 dic 2022 | 219,22 | 225,57 | 219,22 | 223,37 | 223,37 | 490.800 |
30 nov 2022 | 206,85 | 220,51 | 206,85 | 217,83 | 217,83 | 2.556.800 |
29 nov 2022 | 208,89 | 211,20 | 203,83 | 205,79 | 205,79 | 399.400 |
28 nov 2022 | 214,05 | 217,51 | 207,82 | 209,00 | 209,00 | 409.100 |
25 nov 2022 | 214,91 | 216,29 | 214,00 | 215,14 | 215,14 | 157.100 |
23 nov 2022 | 209,70 | 216,93 | 208,83 | 215,01 | 215,01 | 299.100 |
22 nov 2022 | 206,93 | 209,63 | 200,94 | 208,92 | 208,92 | 463.200 |
21 nov 2022 | 205,14 | 208,40 | 204,30 | 205,70 | 205,70 | 583.500 |
18 nov 2022 | 207,42 | 211,28 | 205,07 | 207,36 | 207,36 | 573.900 |
17 nov 2022 | 213,44 | 215,91 | 206,04 | 207,10 | 207,10 | 502.900 |
16 nov 2022 | 225,15 | 225,74 | 217,77 | 218,82 | 218,82 | 351.400 |
15 nov 2022 | 221,30 | 228,41 | 221,30 | 226,92 | 226,92 | 546.000 |
14 nov 2022 | 213,14 | 215,51 | 209,21 | 213,61 | 213,61 | 266.700 |
11 nov 2022 | 215,51 | 221,95 | 214,69 | 216,11 | 216,11 | 509.200 |
10 nov 2022 | 208,65 | 216,43 | 208,45 | 214,40 | 214,40 | 634.400 |
09 nov 2022 | 200,15 | 201,79 | 196,16 | 198,28 | 198,28 | 627.700 |
08 nov 2022 | 200,59 | 205,40 | 196,12 | 202,61 | 202,61 | 665.700 |
07 nov 2022 | 203,99 | 205,01 | 192,76 | 199,71 | 199,71 | 863.000 |
04 nov 2022 | 212,09 | 215,76 | 195,88 | 201,97 | 201,97 | 1.141.000 |
03 nov 2022 | 208,79 | 216,53 | 205,41 | 210,95 | 210,95 | 770.800 |
02 nov 2022 | 224,53 | 224,53 | 210,16 | 210,57 | 210,57 | 608.900 |
01 nov 2022 | 235,33 | 235,68 | 223,06 | 224,89 | 224,89 | 362.000 |
31 oct 2022 | 228,03 | 235,18 | 227,02 | 231,79 | 231,79 | 468.300 |
28 oct 2022 | 222,52 | 228,89 | 219,62 | 228,36 | 228,36 | 671.800 |
27 oct 2022 | 228,56 | 230,46 | 225,11 | 226,84 | 226,84 | 348.100 |
26 oct 2022 | 222,33 | 232,33 | 220,49 | 226,55 | 226,55 | 595.000 |
25 oct 2022 | 220,69 | 228,48 | 216,90 | 226,95 | 226,95 | 673.400 |
24 oct 2022 | 217,69 | 217,69 | 209,43 | 216,01 | 216,01 | 405.600 |
21 oct 2022 | 216,85 | 217,07 | 205,41 | 214,71 | 214,71 | 542.400 |
20 oct 2022 | 221,15 | 224,72 | 214,36 | 216,90 | 216,90 | 674.100 |
19 oct 2022 | 227,03 | 228,89 | 220,56 | 221,92 | 221,92 | 402.500 |
18 oct 2022 | 235,74 | 238,54 | 227,46 | 230,44 | 230,44 | 485.800 |
17 oct 2022 | 221,47 | 231,66 | 219,68 | 226,85 | 226,85 | 490.100 |
14 oct 2022 | 232,73 | 234,41 | 216,26 | 216,49 | 216,49 | 404.300 |
13 oct 2022 | 219,12 | 228,60 | 212,49 | 228,37 | 228,37 | 566.700 |
12 oct 2022 | 229,18 | 230,47 | 223,71 | 225,21 | 225,21 | 352.800 |
11 oct 2022 | 235,79 | 237,38 | 224,95 | 229,11 | 229,11 | 712.600 |
10 oct 2022 | 242,50 | 243,37 | 233,62 | 236,97 | 236,97 | 425.800 |
07 oct 2022 | 258,22 | 258,79 | 244,38 | 245,81 | 245,81 | 578.200 |
06 oct 2022 | 260,39 | 269,34 | 259,99 | 264,97 | 264,97 | 713.900 |
05 oct 2022 | 249,85 | 262,35 | 247,74 | 261,33 | 261,33 | 565.500 |
04 oct 2022 | 251,43 | 254,68 | 249,56 | 252,33 | 252,33 | 535.800 |
03 oct 2022 | 244,05 | 244,94 | 237,90 | 243,68 | 243,68 | 728.100 |
30 sept 2022 | 244,89 | 249,56 | 241,11 | 241,58 | 241,58 | 657.200 |
29 sept 2022 | 248,02 | 249,37 | 242,05 | 246,39 | 246,39 | 424.000 |
28 sept 2022 | 242,59 | 253,26 | 241,79 | 251,47 | 251,47 | 454.200 |
27 sept 2022 | 237,84 | 241,69 | 235,15 | 241,44 | 241,44 | 337.700 |
26 sept 2022 | 236,57 | 241,16 | 232,47 | 232,48 | 232,48 | 404.300 |
23 sept 2022 | 236,91 | 239,84 | 232,13 | 236,58 | 236,58 | 481.400 |
22 sept 2022 | 247,61 | 248,49 | 240,81 | 241,48 | 241,48 | 444.100 |
21 sept 2022 | 253,52 | 257,52 | 247,18 | 249,19 | 249,19 | 227.000 |
20 sept 2022 | 250,28 | 253,61 | 248,49 | 250,41 | 250,41 | 265.400 |
19 sept 2022 | 246,53 | 254,56 | 245,40 | 253,86 | 253,86 | 302.500 |
16 sept 2022 | 249,22 | 250,29 | 243,26 | 248,80 | 248,80 | 497.500 |
15 sept 2022 | 253,10 | 260,08 | 249,62 | 253,28 | 253,28 | 389.400 |
14 sept 2022 | 256,28 | 259,89 | 252,23 | 257,58 | 257,58 | 298.200 |
13 sept 2022 | 251,24 | 256,65 | 251,17 | 254,76 | 254,76 | 278.600 |
12 sept 2022 | 260,89 | 262,14 | 257,76 | 261,47 | 261,47 | 257.900 |
09 sept 2022 | 252,10 | 260,22 | 252,10 | 258,45 | 258,45 | 398.400 |
08 sept 2022 | 244,10 | 253,02 | 242,13 | 249,90 | 249,90 | 262.000 |
07 sept 2022 | 239,30 | 247,52 | 238,70 | 246,59 | 246,59 | 286.300 |
06 sept 2022 | 235,72 | 238,40 | 231,65 | 238,25 | 238,25 | 363.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |