Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 92,51 | 93,11 | 90,84 | 92,87 | 92,87 | 2.083.351 |
01 feb 2023 | 92,64 | 93,19 | 90,07 | 92,08 | 92,08 | 1.993.000 |
31 ene 2023 | 92,20 | 92,95 | 87,04 | 92,55 | 92,55 | 4.973.600 |
30 ene 2023 | 92,46 | 93,73 | 92,37 | 93,39 | 93,39 | 2.460.400 |
27 ene 2023 | 91,98 | 93,36 | 91,94 | 93,05 | 93,05 | 1.870.600 |
26 ene 2023 | 91,05 | 92,28 | 90,62 | 92,26 | 92,26 | 1.374.500 |
25 ene 2023 | 88,92 | 90,76 | 88,70 | 90,69 | 90,69 | 1.057.900 |
24 ene 2023 | 89,18 | 90,07 | 88,04 | 89,77 | 89,77 | 827.700 |
23 ene 2023 | 88,02 | 89,74 | 88,02 | 89,34 | 89,34 | 876.300 |
20 ene 2023 | 87,34 | 88,13 | 86,69 | 87,96 | 87,96 | 1.449.900 |
19 ene 2023 | 86,33 | 87,59 | 85,98 | 86,91 | 86,91 | 1.733.500 |
18 ene 2023 | 89,69 | 89,95 | 87,31 | 87,41 | 87,41 | 1.243.300 |
17 ene 2023 | 89,53 | 89,92 | 88,50 | 89,34 | 89,34 | 1.124.200 |
13 ene 2023 | 87,71 | 89,64 | 87,08 | 89,32 | 89,32 | 1.061.500 |
12 ene 2023 | 89,35 | 89,54 | 88,21 | 88,36 | 88,36 | 1.247.600 |
11 ene 2023 | 88,20 | 90,74 | 88,12 | 89,25 | 89,25 | 2.150.000 |
10 ene 2023 | 86,89 | 87,73 | 86,20 | 87,62 | 87,62 | 1.050.300 |
09 ene 2023 | 87,56 | 88,21 | 86,48 | 86,87 | 86,87 | 1.745.900 |
06 ene 2023 | 85,24 | 87,63 | 84,78 | 87,46 | 87,46 | 1.593.300 |
05 ene 2023 | 84,79 | 84,95 | 84,00 | 84,39 | 84,39 | 1.845.700 |
04 ene 2023 | 84,27 | 85,14 | 84,18 | 85,01 | 85,01 | 1.655.600 |
03 ene 2023 | 84,25 | 85,00 | 83,30 | 83,77 | 83,77 | 1.741.900 |
30 dic 2022 | 84,73 | 85,17 | 83,30 | 83,92 | 83,92 | 1.059.400 |
29 dic 2022 | 84,73 | 85,84 | 84,52 | 85,51 | 85,51 | 752.500 |
28 dic 2022 | 85,22 | 85,47 | 84,35 | 84,40 | 84,40 | 1.029.900 |
27 dic 2022 | 85,88 | 86,41 | 84,82 | 85,08 | 85,08 | 947.000 |
23 dic 2022 | 84,97 | 85,70 | 84,83 | 85,56 | 85,56 | 688.500 |
22 dic 2022 | 85,53 | 85,78 | 83,97 | 85,08 | 85,08 | 1.059.600 |
21 dic 2022 | 85,87 | 86,94 | 85,69 | 86,22 | 86,22 | 1.031.200 |
20 dic 2022 | 84,46 | 85,56 | 84,38 | 84,85 | 84,85 | 1.328.000 |
19 dic 2022 | 84,96 | 85,87 | 83,68 | 84,31 | 84,31 | 1.576.600 |
16 dic 2022 | 84,35 | 85,40 | 83,51 | 84,92 | 84,92 | 5.562.600 |
15 dic 2022 | 87,10 | 87,11 | 85,62 | 86,10 | 86,10 | 1.529.600 |
14 dic 2022 | 89,80 | 90,37 | 87,86 | 88,17 | 88,17 | 1.626.000 |
13 dic 2022 | 92,01 | 92,40 | 89,63 | 89,85 | 89,85 | 1.476.600 |
12 dic 2022 | 88,47 | 90,47 | 87,30 | 90,27 | 90,27 | 1.340.000 |
09 dic 2022 | 89,12 | 89,65 | 87,94 | 88,07 | 88,07 | 1.433.900 |
08 dic 2022 | 89,54 | 90,85 | 88,72 | 89,11 | 89,11 | 1.841.100 |
07 dic 2022 | 89,55 | 91,69 | 88,80 | 90,24 | 90,24 | 1.458.300 |
06 dic 2022 | 90,20 | 90,89 | 88,82 | 89,79 | 89,79 | 1.425.300 |
05 dic 2022 | 91,28 | 91,38 | 88,60 | 89,92 | 89,92 | 1.598.900 |
02 dic 2022 | 89,88 | 92,31 | 89,88 | 92,18 | 92,18 | 1.462.400 |
01 dic 2022 | 90,46 | 91,53 | 89,57 | 90,92 | 90,92 | 1.836.300 |
30 nov 2022 | 88,56 | 90,15 | 87,64 | 89,68 | 89,68 | 4.841.400 |
30 nov 2022 | 0.64 Dividendo | |||||
29 nov 2022 | 89,73 | 90,42 | 89,23 | 89,84 | 89,20 | 1.489.200 |
28 nov 2022 | 91,54 | 92,49 | 89,47 | 89,54 | 88,90 | 1.360.700 |
25 nov 2022 | 91,99 | 92,49 | 91,64 | 92,47 | 91,81 | 626.000 |
23 nov 2022 | 91,13 | 91,95 | 90,75 | 91,78 | 91,13 | 729.900 |
22 nov 2022 | 91,66 | 92,22 | 91,37 | 91,71 | 91,06 | 1.000.000 |
21 nov 2022 | 90,79 | 91,31 | 89,72 | 91,01 | 90,36 | 1.190.500 |
18 nov 2022 | 90,87 | 91,55 | 89,63 | 90,90 | 90,25 | 1.600.200 |
17 nov 2022 | 88,83 | 90,42 | 88,50 | 89,81 | 89,17 | 2.291.100 |
16 nov 2022 | 93,34 | 93,95 | 92,36 | 92,91 | 92,25 | 1.648.400 |
15 nov 2022 | 94,27 | 95,20 | 92,64 | 93,33 | 92,67 | 1.443.900 |
14 nov 2022 | 94,30 | 95,40 | 93,70 | 93,74 | 93,07 | 1.605.200 |
11 nov 2022 | 94,58 | 96,17 | 93,70 | 95,00 | 94,32 | 1.970.600 |
10 nov 2022 | 91,91 | 93,82 | 90,75 | 93,62 | 92,95 | 1.772.100 |
09 nov 2022 | 89,61 | 91,11 | 89,25 | 89,47 | 88,83 | 1.024.300 |
08 nov 2022 | 89,93 | 91,02 | 89,20 | 90,65 | 90,00 | 1.335.600 |
07 nov 2022 | 90,00 | 90,39 | 88,95 | 90,03 | 89,39 | 1.271.500 |
04 nov 2022 | 87,89 | 89,90 | 87,26 | 89,88 | 89,24 | 1.620.500 |
03 nov 2022 | 85,54 | 87,28 | 85,19 | 86,51 | 85,89 | 1.361.800 |
02 nov 2022 | 88,06 | 89,27 | 86,48 | 86,79 | 86,17 | 2.120.300 |
01 nov 2022 | 87,46 | 89,18 | 87,46 | 88,32 | 87,69 | 1.601.400 |
31 oct 2022 | 86,50 | 88,52 | 86,43 | 88,13 | 87,50 | 2.493.500 |
28 oct 2022 | 83,00 | 88,31 | 82,81 | 88,01 | 87,38 | 3.594.200 |
27 oct 2022 | 81,48 | 82,65 | 81,36 | 81,84 | 81,26 | 1.740.100 |
26 oct 2022 | 80,54 | 81,28 | 80,33 | 80,88 | 80,30 | 1.779.500 |
25 oct 2022 | 79,38 | 80,36 | 79,33 | 80,14 | 79,57 | 2.180.200 |
24 oct 2022 | 78,91 | 80,39 | 78,80 | 80,03 | 79,46 | 1.862.600 |
21 oct 2022 | 77,45 | 79,09 | 76,55 | 78,84 | 78,28 | 6.279.400 |
20 oct 2022 | 78,48 | 79,60 | 77,51 | 77,56 | 77,01 | 1.767.200 |
19 oct 2022 | 79,12 | 80,05 | 78,40 | 78,77 | 78,21 | 1.925.600 |
18 oct 2022 | 79,98 | 80,27 | 79,14 | 79,88 | 79,31 | 1.582.200 |
17 oct 2022 | 78,03 | 78,62 | 77,23 | 78,22 | 77,66 | 1.607.000 |
14 oct 2022 | 79,15 | 79,95 | 76,43 | 76,61 | 76,06 | 1.598.800 |
13 oct 2022 | 74,91 | 78,98 | 74,09 | 78,78 | 78,22 | 2.192.800 |
12 oct 2022 | 75,53 | 76,57 | 75,06 | 76,04 | 75,50 | 1.519.700 |
11 oct 2022 | 75,26 | 77,08 | 75,07 | 75,71 | 75,17 | 1.350.000 |
10 oct 2022 | 76,26 | 77,09 | 75,44 | 76,12 | 75,58 | 2.535.300 |
07 oct 2022 | 76,79 | 77,33 | 75,52 | 76,04 | 75,50 | 1.663.200 |
06 oct 2022 | 77,91 | 78,70 | 77,50 | 78,32 | 77,76 | 1.614.700 |
05 oct 2022 | 77,99 | 78,99 | 77,64 | 78,53 | 77,97 | 1.399.000 |
04 oct 2022 | 76,50 | 79,13 | 76,33 | 79,00 | 78,44 | 1.593.000 |
03 oct 2022 | 73,07 | 75,82 | 71,83 | 75,55 | 75,01 | 2.095.700 |
30 sept 2022 | 71,51 | 73,57 | 71,27 | 72,15 | 71,64 | 2.136.200 |
29 sept 2022 | 72,28 | 72,46 | 70,84 | 71,42 | 70,91 | 1.714.100 |
28 sept 2022 | 70,88 | 73,54 | 70,61 | 72,91 | 72,39 | 1.333.100 |
27 sept 2022 | 72,00 | 72,59 | 70,72 | 71,47 | 70,96 | 1.083.100 |
26 sept 2022 | 71,87 | 72,89 | 71,26 | 71,34 | 70,83 | 1.523.100 |
23 sept 2022 | 74,12 | 74,41 | 71,22 | 72,41 | 71,89 | 1.795.600 |
22 sept 2022 | 76,15 | 76,48 | 75,27 | 75,42 | 74,88 | 1.589.500 |
21 sept 2022 | 77,35 | 78,13 | 76,06 | 76,06 | 75,52 | 1.633.400 |
20 sept 2022 | 76,82 | 77,18 | 76,10 | 76,84 | 76,29 | 1.354.500 |
19 sept 2022 | 75,99 | 77,64 | 75,83 | 77,43 | 76,88 | 1.701.900 |
16 sept 2022 | 76,98 | 77,22 | 75,83 | 77,01 | 76,46 | 3.448.700 |
15 sept 2022 | 77,75 | 78,51 | 76,97 | 77,47 | 76,92 | 2.026.900 |
14 sept 2022 | 77,72 | 78,43 | 76,89 | 77,58 | 77,03 | 1.701.500 |
13 sept 2022 | 78,28 | 79,69 | 77,30 | 77,41 | 76,86 | 2.375.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |