Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 174,09 | 181,89 | 173,57 | 181,35 | 181,35 | 442.300 |
01 jun 2023 | 171,38 | 174,16 | 168,90 | 171,23 | 171,23 | 404.900 |
31 may 2023 | 171,57 | 173,19 | 169,23 | 172,75 | 172,75 | 1.200.300 |
30 may 2023 | 174,07 | 176,64 | 171,73 | 172,13 | 172,13 | 463.500 |
26 may 2023 | 172,12 | 174,39 | 171,18 | 172,61 | 172,61 | 279.500 |
25 may 2023 | 175,36 | 175,36 | 170,87 | 171,28 | 171,28 | 333.600 |
24 may 2023 | 173,87 | 174,29 | 171,96 | 172,84 | 172,84 | 473.600 |
23 may 2023 | 172,61 | 175,28 | 172,61 | 175,08 | 175,08 | 737.400 |
22 may 2023 | 174,37 | 176,71 | 172,88 | 174,06 | 174,06 | 458.800 |
19 may 2023 | 173,16 | 174,07 | 171,18 | 173,77 | 173,77 | 498.600 |
18 may 2023 | 170,60 | 173,81 | 170,20 | 173,34 | 173,34 | 275.100 |
17 may 2023 | 169,23 | 172,01 | 167,08 | 170,78 | 170,78 | 457.500 |
16 may 2023 | 167,50 | 169,24 | 165,01 | 168,14 | 168,14 | 560.800 |
15 may 2023 | 163,14 | 170,35 | 162,14 | 169,43 | 169,43 | 576.600 |
12 may 2023 | 164,90 | 166,41 | 162,06 | 163,30 | 163,30 | 716.500 |
11 may 2023 | 168,46 | 168,46 | 161,12 | 165,20 | 165,20 | 846.400 |
10 may 2023 | 172,09 | 172,67 | 167,38 | 168,52 | 168,52 | 865.000 |
09 may 2023 | 172,13 | 173,38 | 167,40 | 169,58 | 169,58 | 976.000 |
08 may 2023 | 174,12 | 177,42 | 171,50 | 173,55 | 173,55 | 724.800 |
05 may 2023 | 177,69 | 177,69 | 160,00 | 173,32 | 173,32 | 1.600.200 |
04 may 2023 | 188,83 | 191,21 | 182,95 | 183,67 | 183,67 | 521.800 |
03 may 2023 | 190,19 | 192,74 | 186,38 | 187,24 | 187,24 | 551.000 |
02 may 2023 | 194,90 | 195,09 | 185,94 | 189,69 | 189,69 | 397.600 |
01 may 2023 | 191,68 | 197,05 | 191,16 | 195,57 | 195,57 | 367.300 |
28 abr 2023 | 188,20 | 194,22 | 184,58 | 193,29 | 193,29 | 506.500 |
27 abr 2023 | 185,51 | 191,52 | 184,72 | 190,38 | 190,38 | 286.100 |
26 abr 2023 | 185,74 | 188,36 | 183,51 | 184,21 | 184,21 | 694.400 |
25 abr 2023 | 190,26 | 193,74 | 183,24 | 183,79 | 183,79 | 348.900 |
24 abr 2023 | 194,37 | 195,77 | 189,08 | 192,48 | 192,48 | 226.500 |
21 abr 2023 | 192,25 | 194,95 | 191,19 | 193,93 | 193,93 | 257.100 |
20 abr 2023 | 195,26 | 197,04 | 192,54 | 192,61 | 192,61 | 271.500 |
19 abr 2023 | 196,31 | 199,61 | 196,31 | 198,63 | 198,63 | 250.000 |
18 abr 2023 | 201,44 | 202,08 | 195,59 | 197,76 | 197,76 | 281.400 |
17 abr 2023 | 198,33 | 199,41 | 195,50 | 198,58 | 198,58 | 233.500 |
14 abr 2023 | 194,80 | 198,03 | 192,78 | 197,82 | 197,82 | 211.100 |
13 abr 2023 | 193,03 | 196,92 | 193,03 | 196,41 | 196,41 | 362.200 |
12 abr 2023 | 194,21 | 195,85 | 190,30 | 190,37 | 190,37 | 255.200 |
11 abr 2023 | 188,80 | 192,23 | 188,43 | 191,09 | 191,09 | 389.500 |
10 abr 2023 | 184,75 | 190,13 | 182,27 | 189,90 | 189,90 | 212.600 |
06 abr 2023 | 185,57 | 187,90 | 182,18 | 187,62 | 187,62 | 383.800 |
05 abr 2023 | 194,04 | 195,38 | 185,22 | 187,59 | 187,59 | 418.700 |
04 abr 2023 | 194,48 | 195,59 | 191,99 | 195,27 | 195,27 | 531.400 |
03 abr 2023 | 196,86 | 196,86 | 191,27 | 194,09 | 194,09 | 239.500 |
31 mar 2023 | 196,68 | 200,45 | 195,99 | 198,78 | 198,78 | 445.400 |
30 mar 2023 | 195,10 | 201,04 | 194,27 | 196,34 | 196,34 | 520.500 |
29 mar 2023 | 183,83 | 191,68 | 181,82 | 191,60 | 191,60 | 551.100 |
28 mar 2023 | 181,23 | 183,18 | 180,73 | 181,09 | 181,09 | 509.300 |
27 mar 2023 | 182,61 | 184,57 | 180,09 | 181,39 | 181,39 | 266.200 |
24 mar 2023 | 180,85 | 184,09 | 179,13 | 182,25 | 182,25 | 602.900 |
23 mar 2023 | 179,86 | 184,80 | 177,29 | 180,85 | 180,85 | 376.700 |
22 mar 2023 | 181,98 | 183,82 | 177,08 | 177,17 | 177,17 | 850.400 |
21 mar 2023 | 178,81 | 184,03 | 178,81 | 182,24 | 182,24 | 526.600 |
20 mar 2023 | 179,79 | 179,92 | 174,33 | 177,53 | 177,53 | 308.100 |
17 mar 2023 | 178,11 | 181,07 | 175,61 | 180,51 | 180,51 | 859.900 |
16 mar 2023 | 175,91 | 181,97 | 175,23 | 178,45 | 178,45 | 484.600 |
15 mar 2023 | 177,46 | 180,30 | 174,71 | 176,73 | 176,73 | 534.700 |
14 mar 2023 | 179,97 | 182,74 | 177,72 | 180,24 | 180,24 | 651.300 |
13 mar 2023 | 172,71 | 182,58 | 171,93 | 176,22 | 176,22 | 893.400 |
10 mar 2023 | 181,22 | 183,89 | 169,65 | 174,54 | 174,54 | 663.600 |
09 mar 2023 | 185,83 | 189,51 | 182,04 | 182,35 | 182,35 | 350.100 |
08 mar 2023 | 186,37 | 187,37 | 184,20 | 186,31 | 186,31 | 383.400 |
07 mar 2023 | 191,46 | 192,66 | 185,19 | 186,98 | 186,98 | 457.700 |
06 mar 2023 | 190,89 | 194,39 | 186,42 | 191,14 | 191,14 | 683.100 |
03 mar 2023 | 189,51 | 192,89 | 188,84 | 191,03 | 191,03 | 538.900 |
02 mar 2023 | 188,00 | 192,21 | 186,44 | 189,68 | 189,68 | 498.800 |
01 mar 2023 | 192,75 | 196,31 | 188,15 | 188,89 | 188,89 | 467.400 |
28 feb 2023 | 194,00 | 195,74 | 191,72 | 192,61 | 192,61 | 627.300 |
27 feb 2023 | 198,57 | 199,89 | 192,11 | 193,56 | 193,56 | 599.200 |
24 feb 2023 | 200,24 | 201,42 | 195,56 | 197,02 | 197,02 | 500.200 |
23 feb 2023 | 207,08 | 207,46 | 201,64 | 205,10 | 205,10 | 369.000 |
22 feb 2023 | 206,59 | 208,95 | 203,18 | 204,16 | 204,16 | 360.100 |
21 feb 2023 | 204,90 | 206,51 | 200,18 | 203,96 | 203,96 | 412.900 |
17 feb 2023 | 208,80 | 210,21 | 202,89 | 209,31 | 209,31 | 426.800 |
16 feb 2023 | 212,42 | 216,29 | 208,30 | 209,20 | 209,20 | 539.500 |
15 feb 2023 | 214,95 | 220,91 | 214,95 | 218,07 | 218,07 | 525.900 |
14 feb 2023 | 216,48 | 221,19 | 214,33 | 217,06 | 217,06 | 609.300 |
13 feb 2023 | 222,17 | 222,17 | 216,90 | 217,54 | 217,54 | 485.300 |
10 feb 2023 | 221,12 | 222,18 | 214,18 | 220,03 | 220,03 | 584.600 |
09 feb 2023 | 230,10 | 232,47 | 221,24 | 222,01 | 222,01 | 670.000 |
08 feb 2023 | 231,62 | 233,54 | 219,84 | 224,92 | 224,92 | 429.700 |
07 feb 2023 | 217,10 | 234,42 | 214,42 | 232,89 | 232,89 | 527.900 |
06 feb 2023 | 217,01 | 221,22 | 215,40 | 218,29 | 218,29 | 367.400 |
03 feb 2023 | 228,07 | 235,00 | 216,97 | 218,99 | 218,99 | 692.200 |
02 feb 2023 | 224,66 | 233,05 | 224,66 | 226,04 | 226,04 | 670.200 |
01 feb 2023 | 209,85 | 220,07 | 208,68 | 219,52 | 219,52 | 453.600 |
31 ene 2023 | 202,44 | 208,95 | 201,12 | 208,29 | 208,29 | 337.100 |
30 ene 2023 | 204,62 | 206,62 | 201,18 | 202,09 | 202,09 | 292.000 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |