Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 118,48 | 119,99 | 118,10 | 119,88 | 119,88 | 2.591.100 |
28 mar 2023 | 116,13 | 117,16 | 115,63 | 116,65 | 116,65 | 1.853.300 |
27 mar 2023 | 117,34 | 118,53 | 116,66 | 117,06 | 117,06 | 3.087.500 |
24 mar 2023 | 113,25 | 117,10 | 113,23 | 117,03 | 117,03 | 3.721.400 |
23 mar 2023 | 114,79 | 117,48 | 113,77 | 114,15 | 114,15 | 4.007.100 |
22 mar 2023 | 117,77 | 118,48 | 114,03 | 114,12 | 114,12 | 3.472.200 |
21 mar 2023 | 120,12 | 120,52 | 117,45 | 118,36 | 118,36 | 4.078.800 |
20 mar 2023 | 117,03 | 118,79 | 115,50 | 118,70 | 118,70 | 3.851.100 |
17 mar 2023 | 118,78 | 119,91 | 115,96 | 116,03 | 116,03 | 6.508.900 |
16 mar 2023 | 117,57 | 121,57 | 116,91 | 120,09 | 120,09 | 4.409.600 |
16 mar 2023 | 0.87 Dividendo | |||||
15 mar 2023 | 118,25 | 121,29 | 117,98 | 120,01 | 119,14 | 4.416.000 |
14 mar 2023 | 121,15 | 121,44 | 118,45 | 119,83 | 118,96 | 4.342.500 |
13 mar 2023 | 116,72 | 120,83 | 116,44 | 118,37 | 117,51 | 3.314.600 |
10 mar 2023 | 121,00 | 121,81 | 116,43 | 116,98 | 116,13 | 3.717.100 |
09 mar 2023 | 125,21 | 125,56 | 120,91 | 121,30 | 120,42 | 2.491.300 |
08 mar 2023 | 123,28 | 125,87 | 123,28 | 125,06 | 124,15 | 2.018.700 |
07 mar 2023 | 126,81 | 127,14 | 123,60 | 123,82 | 122,92 | 2.242.200 |
06 mar 2023 | 127,51 | 127,84 | 126,51 | 127,16 | 126,24 | 1.961.600 |
03 mar 2023 | 125,90 | 127,26 | 125,42 | 126,95 | 126,03 | 2.529.100 |
02 mar 2023 | 120,28 | 124,75 | 120,05 | 124,62 | 123,72 | 2.591.400 |
01 mar 2023 | 121,75 | 122,60 | 120,85 | 121,13 | 120,25 | 3.757.800 |
28 feb 2023 | 122,86 | 125,44 | 122,30 | 123,40 | 122,51 | 5.780.900 |
27 feb 2023 | 123,40 | 123,63 | 121,40 | 122,91 | 122,02 | 2.439.300 |
24 feb 2023 | 123,10 | 123,12 | 120,87 | 121,38 | 120,50 | 2.517.900 |
23 feb 2023 | 123,74 | 124,76 | 122,31 | 124,01 | 123,11 | 1.844.100 |
22 feb 2023 | 124,24 | 124,71 | 122,17 | 122,90 | 122,01 | 2.526.300 |
21 feb 2023 | 124,05 | 124,65 | 122,65 | 123,48 | 122,58 | 2.448.600 |
17 feb 2023 | 125,63 | 125,83 | 123,48 | 125,32 | 124,41 | 2.623.200 |
16 feb 2023 | 125,04 | 127,13 | 124,18 | 125,79 | 124,88 | 1.782.200 |
15 feb 2023 | 126,62 | 127,56 | 126,36 | 127,53 | 126,61 | 1.733.800 |
14 feb 2023 | 128,64 | 130,24 | 126,87 | 127,73 | 126,80 | 1.859.100 |
13 feb 2023 | 128,32 | 129,79 | 128,21 | 129,29 | 128,35 | 1.755.600 |
10 feb 2023 | 127,18 | 128,38 | 125,75 | 128,09 | 127,16 | 2.303.600 |
09 feb 2023 | 130,17 | 131,10 | 127,58 | 128,04 | 127,11 | 2.467.300 |
08 feb 2023 | 129,47 | 131,15 | 129,22 | 129,80 | 128,86 | 1.980.000 |
07 feb 2023 | 130,07 | 131,57 | 128,64 | 130,27 | 129,33 | 3.638.600 |
06 feb 2023 | 129,54 | 131,74 | 129,26 | 131,44 | 130,49 | 2.539.700 |
03 feb 2023 | 131,95 | 132,82 | 129,95 | 131,62 | 130,67 | 3.303.400 |
02 feb 2023 | 132,57 | 136,67 | 131,77 | 134,49 | 133,52 | 3.111.700 |
01 feb 2023 | 129,08 | 131,95 | 127,60 | 130,90 | 129,95 | 2.845.600 |
31 ene 2023 | 127,15 | 129,73 | 126,96 | 129,28 | 128,34 | 4.350.100 |
30 ene 2023 | 128,40 | 130,27 | 127,76 | 127,79 | 126,86 | 2.538.100 |
27 ene 2023 | 127,97 | 130,92 | 127,62 | 129,84 | 128,90 | 2.824.100 |
26 ene 2023 | 126,69 | 128,13 | 125,98 | 128,06 | 127,13 | 2.071.900 |
25 ene 2023 | 124,99 | 126,25 | 124,38 | 125,69 | 124,78 | 2.436.800 |
24 ene 2023 | 126,40 | 126,99 | 121,87 | 126,40 | 125,48 | 2.142.800 |
23 ene 2023 | 123,18 | 126,41 | 122,05 | 126,07 | 125,16 | 3.011.200 |
20 ene 2023 | 121,15 | 122,97 | 119,59 | 122,82 | 121,93 | 3.281.100 |
19 ene 2023 | 122,99 | 124,66 | 121,24 | 121,29 | 120,41 | 3.875.800 |
18 ene 2023 | 122,49 | 125,34 | 121,39 | 122,65 | 121,76 | 4.245.300 |
17 ene 2023 | 122,40 | 123,03 | 120,90 | 121,42 | 120,54 | 3.057.000 |
13 ene 2023 | 120,40 | 122,51 | 120,16 | 121,90 | 121,02 | 2.283.300 |
12 ene 2023 | 121,28 | 122,68 | 120,24 | 122,12 | 121,23 | 2.608.500 |
11 ene 2023 | 117,35 | 121,01 | 117,30 | 120,95 | 120,07 | 3.084.500 |
10 ene 2023 | 115,60 | 116,16 | 114,30 | 116,05 | 115,21 | 3.097.800 |
09 ene 2023 | 117,50 | 118,59 | 116,06 | 116,06 | 115,22 | 2.504.400 |
06 ene 2023 | 113,40 | 117,29 | 112,76 | 116,65 | 115,80 | 3.995.900 |
05 ene 2023 | 115,67 | 116,15 | 112,42 | 112,85 | 112,03 | 3.079.500 |
04 ene 2023 | 114,63 | 118,00 | 114,09 | 116,96 | 116,11 | 3.059.500 |
03 ene 2023 | 113,98 | 116,03 | 111,18 | 112,69 | 111,87 | 2.170.100 |
30 dic 2022 | 113,10 | 113,92 | 111,35 | 112,73 | 111,91 | 2.138.400 |
29 dic 2022 | 112,08 | 114,13 | 111,15 | 113,97 | 113,14 | 3.043.100 |
28 dic 2022 | 113,50 | 113,95 | 110,21 | 110,45 | 109,65 | 2.623.600 |
27 dic 2022 | 113,39 | 113,80 | 112,24 | 113,29 | 112,47 | 1.683.300 |
23 dic 2022 | 112,58 | 114,13 | 112,14 | 113,62 | 112,80 | 1.521.900 |
22 dic 2022 | 113,13 | 113,34 | 110,97 | 113,27 | 112,45 | 2.467.600 |
21 dic 2022 | 112,56 | 115,66 | 112,38 | 113,94 | 113,11 | 3.482.500 |
20 dic 2022 | 111,41 | 113,25 | 110,12 | 112,18 | 111,37 | 2.738.400 |
19 dic 2022 | 111,98 | 113,28 | 111,13 | 112,07 | 111,26 | 3.339.900 |
16 dic 2022 | 115,25 | 115,82 | 110,98 | 112,24 | 111,43 | 13.002.600 |
16 dic 2022 | 0.79 Dividendo | |||||
15 dic 2022 | 119,77 | 120,89 | 117,91 | 118,59 | 116,95 | 4.284.500 |
14 dic 2022 | 121,50 | 123,73 | 120,83 | 121,58 | 119,89 | 4.141.400 |
13 dic 2022 | 122,76 | 122,87 | 118,59 | 121,09 | 119,41 | 3.754.500 |
12 dic 2022 | 116,40 | 118,36 | 115,36 | 118,03 | 116,39 | 2.467.900 |
09 dic 2022 | 117,06 | 118,06 | 116,19 | 116,32 | 114,71 | 2.515.900 |
08 dic 2022 | 116,16 | 118,65 | 115,87 | 117,60 | 115,97 | 4.759.700 |
07 dic 2022 | 113,77 | 117,15 | 113,28 | 116,00 | 114,39 | 3.381.700 |
06 dic 2022 | 114,87 | 116,12 | 114,01 | 114,60 | 113,01 | 3.256.000 |
05 dic 2022 | 116,00 | 116,24 | 113,74 | 114,26 | 112,68 | 3.170.000 |
02 dic 2022 | 115,56 | 118,02 | 114,82 | 116,94 | 115,32 | 3.014.000 |
01 dic 2022 | 119,05 | 119,49 | 115,74 | 117,10 | 115,48 | 2.784.300 |
30 nov 2022 | 113,26 | 117,82 | 112,49 | 117,79 | 116,16 | 8.839.700 |
29 nov 2022 | 111,60 | 114,12 | 111,26 | 113,81 | 112,23 | 2.635.100 |
28 nov 2022 | 115,56 | 116,85 | 110,92 | 111,46 | 109,91 | 3.910.600 |
25 nov 2022 | 116,11 | 116,94 | 115,26 | 116,39 | 114,78 | 1.341.300 |
23 nov 2022 | 115,81 | 116,00 | 114,20 | 115,53 | 113,93 | 1.585.300 |
22 nov 2022 | 115,50 | 116,04 | 114,01 | 115,78 | 114,17 | 2.306.100 |
21 nov 2022 | 114,65 | 115,61 | 113,34 | 114,95 | 113,36 | 2.992.000 |
18 nov 2022 | 114,24 | 115,12 | 113,09 | 114,56 | 112,97 | 3.336.800 |
17 nov 2022 | 111,81 | 113,50 | 110,42 | 112,31 | 110,75 | 3.384.300 |
16 nov 2022 | 111,96 | 114,41 | 111,63 | 113,65 | 112,07 | 3.512.600 |
15 nov 2022 | 114,15 | 114,65 | 111,23 | 112,75 | 111,19 | 3.110.000 |
14 nov 2022 | 115,61 | 115,61 | 112,39 | 112,50 | 110,94 | 2.967.000 |
11 nov 2022 | 118,83 | 119,42 | 115,96 | 116,13 | 114,52 | 3.258.300 |
10 nov 2022 | 114,62 | 118,51 | 114,43 | 118,34 | 116,70 | 3.705.400 |
09 nov 2022 | 109,69 | 111,84 | 108,65 | 108,79 | 107,28 | 4.043.600 |
08 nov 2022 | 108,91 | 111,46 | 108,32 | 109,75 | 108,23 | 2.438.400 |
07 nov 2022 | 108,77 | 109,38 | 107,12 | 108,93 | 107,42 | 2.963.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |