Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 307,19 | 312,00 | 307,19 | 311,99 | 311,99 | 697.538 |
30 ene 2023 | 305,35 | 313,70 | 305,00 | 305,52 | 305,52 | 462.500 |
27 ene 2023 | 307,00 | 312,70 | 305,19 | 310,65 | 310,65 | 426.100 |
26 ene 2023 | 312,00 | 314,60 | 303,47 | 308,99 | 308,99 | 327.900 |
25 ene 2023 | 301,51 | 308,12 | 297,33 | 308,12 | 308,12 | 344.500 |
24 ene 2023 | 308,00 | 311,61 | 304,16 | 306,42 | 306,42 | 327.900 |
23 ene 2023 | 301,02 | 311,99 | 300,50 | 311,22 | 311,22 | 692.500 |
20 ene 2023 | 293,36 | 299,77 | 287,21 | 299,17 | 299,17 | 575.800 |
19 ene 2023 | 295,75 | 297,19 | 290,00 | 292,70 | 292,70 | 606.600 |
18 ene 2023 | 310,89 | 313,55 | 298,61 | 300,43 | 300,43 | 766.600 |
17 ene 2023 | 306,89 | 311,52 | 305,90 | 309,25 | 309,25 | 777.800 |
13 ene 2023 | 313,82 | 319,00 | 308,88 | 310,38 | 310,38 | 858.900 |
12 ene 2023 | 319,75 | 323,95 | 312,22 | 319,41 | 319,41 | 1.065.400 |
11 ene 2023 | 314,15 | 317,67 | 312,21 | 316,48 | 316,48 | 1.146.800 |
10 ene 2023 | 300,66 | 309,66 | 296,73 | 309,66 | 309,66 | 935.100 |
09 ene 2023 | 296,50 | 302,12 | 294,07 | 299,59 | 299,59 | 979.300 |
06 ene 2023 | 281,00 | 292,44 | 279,66 | 292,07 | 292,07 | 944.300 |
05 ene 2023 | 273,54 | 284,12 | 272,00 | 281,39 | 281,39 | 677.900 |
04 ene 2023 | 260,65 | 277,24 | 257,67 | 276,78 | 276,78 | 1.139.700 |
03 ene 2023 | 273,00 | 275,90 | 250,98 | 253,28 | 253,28 | 912.600 |
30 dic 2022 | 264,25 | 267,55 | 262,67 | 267,19 | 267,19 | 621.600 |
29 dic 2022 | 262,45 | 268,71 | 261,99 | 268,35 | 268,35 | 545.100 |
28 dic 2022 | 259,91 | 264,01 | 259,06 | 260,06 | 260,06 | 669.200 |
27 dic 2022 | 262,45 | 264,15 | 259,04 | 260,63 | 260,63 | 475.900 |
23 dic 2022 | 262,57 | 267,12 | 257,52 | 264,41 | 264,41 | 569.800 |
22 dic 2022 | 259,89 | 262,48 | 254,01 | 262,26 | 262,26 | 698.100 |
21 dic 2022 | 257,68 | 266,00 | 257,03 | 264,47 | 264,47 | 738.800 |
20 dic 2022 | 250,00 | 260,99 | 248,71 | 255,07 | 255,07 | 678.100 |
19 dic 2022 | 255,00 | 255,00 | 246,72 | 252,06 | 252,06 | 1.134.400 |
16 dic 2022 | 255,97 | 261,02 | 250,80 | 255,00 | 255,00 | 1.356.300 |
15 dic 2022 | 254,55 | 260,62 | 248,01 | 259,90 | 259,90 | 861.400 |
14 dic 2022 | 260,49 | 265,31 | 256,11 | 259,48 | 259,48 | 948.600 |
13 dic 2022 | 265,27 | 266,33 | 258,02 | 263,06 | 263,06 | 1.330.500 |
12 dic 2022 | 264,66 | 266,89 | 248,25 | 253,06 | 253,06 | 1.871.100 |
09 dic 2022 | 255,30 | 280,76 | 251,50 | 274,48 | 274,48 | 1.705.300 |
08 dic 2022 | 263,97 | 267,50 | 258,72 | 266,38 | 266,38 | 988.800 |
07 dic 2022 | 256,00 | 263,91 | 255,25 | 262,05 | 262,05 | 522.600 |
06 dic 2022 | 262,00 | 262,00 | 253,49 | 259,04 | 259,04 | 735.500 |
05 dic 2022 | 277,09 | 278,91 | 256,63 | 260,81 | 260,81 | 841.100 |
02 dic 2022 | 275,70 | 284,05 | 274,32 | 280,86 | 280,86 | 551.200 |
01 dic 2022 | 288,94 | 292,63 | 276,89 | 281,20 | 281,20 | 636.800 |
30 nov 2022 | 277,70 | 287,98 | 271,35 | 286,83 | 286,83 | 719.500 |
29 nov 2022 | 274,89 | 276,91 | 268,62 | 276,15 | 276,15 | 411.000 |
28 nov 2022 | 275,47 | 280,50 | 272,87 | 275,07 | 275,07 | 444.000 |
25 nov 2022 | 275,69 | 278,97 | 273,77 | 277,22 | 277,22 | 209.600 |
23 nov 2022 | 271,09 | 276,72 | 268,21 | 276,45 | 276,45 | 433.400 |
22 nov 2022 | 266,93 | 273,31 | 265,27 | 270,25 | 270,25 | 558.800 |
21 nov 2022 | 268,86 | 270,50 | 258,19 | 263,12 | 263,12 | 930.900 |
18 nov 2022 | 276,70 | 281,16 | 269,96 | 274,95 | 274,95 | 894.700 |
17 nov 2022 | 285,85 | 290,41 | 282,82 | 288,50 | 288,50 | 656.500 |
16 nov 2022 | 286,57 | 295,37 | 280,78 | 291,12 | 291,12 | 816.000 |
15 nov 2022 | 299,15 | 303,05 | 290,32 | 296,10 | 296,10 | 751.600 |
14 nov 2022 | 288,82 | 289,88 | 278,25 | 285,22 | 285,22 | 696.400 |
11 nov 2022 | 283,43 | 297,81 | 282,12 | 291,34 | 291,34 | 763.900 |
10 nov 2022 | 271,71 | 282,56 | 270,01 | 282,56 | 282,56 | 1.448.200 |
09 nov 2022 | 253,65 | 259,19 | 248,34 | 253,47 | 253,47 | 533.700 |
08 nov 2022 | 262,90 | 265,49 | 251,53 | 258,05 | 258,05 | 696.400 |
07 nov 2022 | 249,91 | 260,30 | 248,80 | 259,23 | 259,23 | 698.500 |
04 nov 2022 | 243,00 | 246,21 | 232,63 | 246,06 | 246,06 | 631.200 |
03 nov 2022 | 229,90 | 238,58 | 229,00 | 236,14 | 236,14 | 436.900 |
02 nov 2022 | 249,14 | 250,37 | 233,49 | 233,97 | 233,97 | 673.500 |
01 nov 2022 | 259,85 | 261,43 | 249,56 | 250,44 | 250,44 | 440.400 |
31 oct 2022 | 253,03 | 258,60 | 251,36 | 253,93 | 253,93 | 429.700 |
28 oct 2022 | 242,11 | 257,69 | 242,11 | 255,58 | 255,58 | 590.500 |
27 oct 2022 | 251,99 | 256,83 | 245,14 | 245,31 | 245,31 | 512.600 |
26 oct 2022 | 246,71 | 258,79 | 244,51 | 252,14 | 252,14 | 620.400 |
25 oct 2022 | 236,34 | 256,18 | 234,55 | 246,98 | 246,98 | 894.100 |
24 oct 2022 | 242,20 | 242,80 | 230,50 | 234,46 | 234,46 | 743.700 |
21 oct 2022 | 229,00 | 241,81 | 227,00 | 240,40 | 240,40 | 605.100 |
20 oct 2022 | 236,00 | 241,10 | 230,60 | 231,64 | 231,64 | 605.100 |
19 oct 2022 | 243,22 | 243,92 | 233,10 | 235,72 | 235,72 | 548.400 |
18 oct 2022 | 250,29 | 254,00 | 243,30 | 246,25 | 246,25 | 499.300 |
17 oct 2022 | 241,70 | 245,65 | 239,06 | 241,00 | 241,00 | 525.300 |
14 oct 2022 | 245,44 | 250,94 | 233,40 | 234,04 | 234,04 | 652.300 |
13 oct 2022 | 237,43 | 248,06 | 231,88 | 243,66 | 243,66 | 902.700 |
12 oct 2022 | 250,96 | 254,00 | 246,67 | 247,10 | 247,10 | 454.500 |
11 oct 2022 | 249,34 | 254,75 | 245,05 | 251,34 | 251,34 | 630.300 |
10 oct 2022 | 258,25 | 258,35 | 243,69 | 250,66 | 250,66 | 524.200 |
07 oct 2022 | 259,62 | 262,47 | 253,72 | 256,84 | 256,84 | 532.100 |
06 oct 2022 | 262,50 | 268,25 | 261,25 | 264,88 | 264,88 | 433.300 |
05 oct 2022 | 260,69 | 267,41 | 255,84 | 264,41 | 264,41 | 477.700 |
04 oct 2022 | 262,67 | 268,39 | 260,40 | 265,71 | 265,71 | 548.700 |
03 oct 2022 | 247,34 | 256,88 | 243,07 | 254,26 | 254,26 | 612.400 |
30 sept 2022 | 247,83 | 252,02 | 242,19 | 246,07 | 246,07 | 629.000 |
29 sept 2022 | 253,00 | 253,19 | 247,46 | 250,51 | 250,51 | 566.400 |
28 sept 2022 | 250,18 | 260,71 | 248,00 | 259,03 | 259,03 | 572.000 |
27 sept 2022 | 246,00 | 253,26 | 245,44 | 248,05 | 248,05 | 737.200 |
26 sept 2022 | 246,15 | 250,34 | 239,23 | 240,62 | 240,62 | 595.500 |
23 sept 2022 | 242,98 | 250,38 | 242,98 | 246,44 | 246,44 | 635.800 |
22 sept 2022 | 253,01 | 255,33 | 246,12 | 248,14 | 248,14 | 804.400 |
21 sept 2022 | 257,34 | 266,45 | 253,62 | 256,05 | 256,05 | 690.900 |
20 sept 2022 | 261,11 | 262,52 | 251,99 | 254,37 | 254,37 | 629.500 |
19 sept 2022 | 256,35 | 265,87 | 255,87 | 265,83 | 265,83 | 539.200 |
16 sept 2022 | 256,53 | 261,70 | 252,00 | 257,65 | 257,65 | 1.181.400 |
15 sept 2022 | 261,04 | 271,52 | 256,23 | 259,22 | 259,22 | 863.200 |
14 sept 2022 | 265,24 | 266,87 | 258,27 | 262,84 | 262,84 | 664.000 |
13 sept 2022 | 265,39 | 270,00 | 258,89 | 262,33 | 262,33 | 990.300 |
12 sept 2022 | 274,01 | 289,07 | 274,01 | 277,62 | 277,62 | 809.600 |
09 sept 2022 | 265,59 | 279,97 | 263,99 | 273,56 | 273,56 | 1.813.000 |
08 sept 2022 | 251,46 | 263,60 | 250,00 | 261,71 | 261,71 | 1.345.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |