Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 108,15 | 113,44 | 107,68 | 112,58 | 112,58 | 1.820.000 |
01 jun 2023 | 105,45 | 106,87 | 103,17 | 106,09 | 106,09 | 1.256.800 |
31 may 2023 | 108,23 | 108,49 | 105,07 | 106,31 | 106,31 | 1.167.100 |
30 may 2023 | 113,01 | 113,18 | 109,11 | 109,32 | 109,32 | 1.260.600 |
26 may 2023 | 114,19 | 114,55 | 111,93 | 112,76 | 112,76 | 1.317.400 |
25 may 2023 | 114,00 | 117,95 | 112,43 | 114,00 | 114,00 | 2.641.200 |
24 may 2023 | 108,48 | 109,11 | 106,33 | 108,22 | 108,22 | 1.660.500 |
23 may 2023 | 107,78 | 109,41 | 106,67 | 107,96 | 107,96 | 1.099.400 |
22 may 2023 | 108,75 | 109,62 | 107,81 | 108,82 | 108,82 | 1.340.800 |
19 may 2023 | 111,25 | 112,18 | 108,14 | 109,12 | 109,12 | 1.113.200 |
18 may 2023 | 112,11 | 113,80 | 111,52 | 112,78 | 112,78 | 921.600 |
17 may 2023 | 109,47 | 112,46 | 109,47 | 112,00 | 112,00 | 801.100 |
16 may 2023 | 112,07 | 112,41 | 109,41 | 109,48 | 109,48 | 802.800 |
15 may 2023 | 112,81 | 113,62 | 111,84 | 113,25 | 113,25 | 1.062.600 |
12 may 2023 | 111,20 | 112,50 | 110,42 | 112,36 | 112,36 | 588.100 |
11 may 2023 | 111,45 | 113,27 | 110,25 | 110,97 | 110,97 | 760.300 |
10 may 2023 | 112,51 | 112,51 | 108,29 | 109,76 | 109,76 | 624.000 |
09 may 2023 | 110,53 | 111,27 | 109,69 | 110,72 | 110,72 | 684.500 |
08 may 2023 | 115,19 | 115,92 | 110,81 | 111,74 | 111,74 | 736.300 |
05 may 2023 | 111,91 | 113,98 | 111,17 | 113,84 | 113,84 | 713.600 |
04 may 2023 | 111,73 | 111,90 | 109,62 | 109,84 | 109,84 | 699.500 |
03 may 2023 | 112,00 | 114,40 | 111,84 | 112,35 | 112,35 | 783.900 |
02 may 2023 | 113,42 | 113,42 | 109,95 | 112,50 | 112,50 | 722.700 |
01 may 2023 | 114,82 | 116,10 | 113,02 | 113,70 | 113,70 | 613.600 |
28 abr 2023 | 114,75 | 115,65 | 113,57 | 114,79 | 114,79 | 655.900 |
27 abr 2023 | 112,62 | 114,75 | 111,72 | 114,74 | 114,74 | 611.100 |
26 abr 2023 | 112,39 | 112,68 | 111,47 | 111,99 | 111,99 | 591.100 |
25 abr 2023 | 114,62 | 115,39 | 111,59 | 112,43 | 112,43 | 853.300 |
24 abr 2023 | 115,06 | 116,41 | 114,50 | 116,13 | 116,13 | 659.500 |
21 abr 2023 | 115,51 | 115,51 | 114,03 | 115,11 | 115,11 | 659.400 |
20 abr 2023 | 116,55 | 117,83 | 114,95 | 115,77 | 115,77 | 746.000 |
19 abr 2023 | 116,87 | 117,35 | 115,94 | 116,92 | 116,92 | 821.500 |
18 abr 2023 | 118,00 | 118,48 | 117,00 | 117,36 | 117,36 | 951.700 |
17 abr 2023 | 120,02 | 120,32 | 117,35 | 118,04 | 118,04 | 840.300 |
14 abr 2023 | 121,00 | 122,94 | 119,46 | 120,07 | 120,07 | 813.600 |
13 abr 2023 | 119,16 | 120,09 | 118,43 | 119,98 | 119,98 | 745.400 |
12 abr 2023 | 121,97 | 122,34 | 117,87 | 118,25 | 118,25 | 1.269.300 |
11 abr 2023 | 117,79 | 120,93 | 117,23 | 120,42 | 120,42 | 1.399.400 |
10 abr 2023 | 111,65 | 117,02 | 111,28 | 116,91 | 116,91 | 1.298.700 |
06 abr 2023 | 113,04 | 113,64 | 110,88 | 112,06 | 112,06 | 825.800 |
05 abr 2023 | 114,34 | 115,40 | 113,36 | 113,84 | 113,84 | 1.116.000 |
04 abr 2023 | 118,17 | 118,17 | 114,99 | 115,54 | 115,54 | 719.400 |
03 abr 2023 | 117,14 | 118,11 | 116,41 | 117,52 | 117,52 | 688.700 |
31 mar 2023 | 114,42 | 117,21 | 114,15 | 116,67 | 116,67 | 805.700 |
30 mar 2023 | 117,09 | 118,41 | 114,22 | 114,28 | 114,28 | 962.900 |
30 mar 2023 | 0.75 Dividendo | |||||
29 mar 2023 | 117,01 | 117,19 | 115,57 | 116,62 | 115,87 | 878.200 |
28 mar 2023 | 116,03 | 118,14 | 114,57 | 115,60 | 114,86 | 1.148.600 |
27 mar 2023 | 112,13 | 113,03 | 110,24 | 112,78 | 112,05 | 1.075.200 |
24 mar 2023 | 110,60 | 111,66 | 109,22 | 111,09 | 110,38 | 794.500 |
23 mar 2023 | 112,72 | 114,06 | 109,61 | 111,44 | 110,72 | 675.600 |
22 mar 2023 | 114,29 | 115,28 | 111,89 | 111,89 | 111,17 | 616.400 |
21 mar 2023 | 114,37 | 115,66 | 114,03 | 114,53 | 113,79 | 623.300 |
20 mar 2023 | 111,82 | 114,15 | 111,34 | 112,06 | 111,34 | 724.500 |
17 mar 2023 | 111,77 | 112,56 | 110,20 | 110,92 | 110,21 | 981.000 |
16 mar 2023 | 110,51 | 113,50 | 109,88 | 112,18 | 111,46 | 917.900 |
15 mar 2023 | 109,07 | 112,04 | 108,90 | 111,64 | 110,92 | 824.100 |
14 mar 2023 | 113,55 | 114,18 | 111,00 | 111,82 | 111,10 | 889.900 |
13 mar 2023 | 111,10 | 113,81 | 110,17 | 110,72 | 110,01 | 1.346.400 |
10 mar 2023 | 114,83 | 115,46 | 111,79 | 113,33 | 112,60 | 781.300 |
09 mar 2023 | 116,50 | 117,11 | 114,41 | 114,70 | 113,96 | 607.500 |
08 mar 2023 | 116,44 | 117,06 | 115,29 | 116,24 | 115,49 | 630.600 |
07 mar 2023 | 117,30 | 118,30 | 116,10 | 116,33 | 115,58 | 668.900 |
06 mar 2023 | 119,15 | 119,23 | 116,89 | 117,04 | 116,29 | 964.600 |
03 mar 2023 | 118,64 | 119,05 | 117,41 | 118,89 | 118,13 | 915.100 |
02 mar 2023 | 116,03 | 119,05 | 115,42 | 118,39 | 117,63 | 734.900 |
01 mar 2023 | 118,67 | 119,49 | 116,78 | 116,88 | 116,13 | 931.000 |
28 feb 2023 | 119,31 | 120,22 | 118,16 | 118,19 | 117,43 | 910.100 |
27 feb 2023 | 120,03 | 120,24 | 118,81 | 119,10 | 118,33 | 792.300 |
24 feb 2023 | 116,29 | 119,38 | 115,98 | 118,95 | 118,19 | 707.700 |
23 feb 2023 | 119,80 | 119,93 | 117,27 | 118,62 | 117,86 | 756.600 |
22 feb 2023 | 118,85 | 119,61 | 117,57 | 119,08 | 118,31 | 718.600 |
21 feb 2023 | 121,56 | 122,16 | 118,39 | 118,59 | 117,83 | 958.600 |
17 feb 2023 | 122,22 | 122,86 | 121,00 | 122,77 | 121,98 | 823.300 |
16 feb 2023 | 122,28 | 124,25 | 121,44 | 122,93 | 122,14 | 950.200 |
15 feb 2023 | 121,11 | 123,85 | 120,66 | 123,63 | 122,83 | 813.400 |
14 feb 2023 | 121,71 | 122,86 | 120,20 | 122,12 | 121,33 | 998.400 |
13 feb 2023 | 120,17 | 123,59 | 118,82 | 122,88 | 122,09 | 1.442.600 |
10 feb 2023 | 117,11 | 118,73 | 115,15 | 118,21 | 117,45 | 1.382.000 |
09 feb 2023 | 120,02 | 123,31 | 116,77 | 117,62 | 116,86 | 2.474.200 |
08 feb 2023 | 114,75 | 118,25 | 113,67 | 117,08 | 116,33 | 2.929.500 |
07 feb 2023 | 120,21 | 122,52 | 119,40 | 122,30 | 121,51 | 929.800 |
06 feb 2023 | 124,72 | 124,74 | 120,72 | 120,97 | 120,19 | 1.297.500 |
03 feb 2023 | 124,70 | 128,59 | 123,20 | 125,89 | 125,08 | 881.000 |
02 feb 2023 | 127,67 | 128,94 | 125,59 | 126,90 | 126,08 | 1.087.600 |
01 feb 2023 | 123,96 | 128,06 | 123,36 | 127,73 | 126,91 | 1.160.400 |
31 ene 2023 | 122,35 | 124,07 | 121,59 | 123,85 | 123,05 | 978.100 |
30 ene 2023 | 121,49 | 123,80 | 121,45 | 121,86 | 121,08 | 1.004.100 |
27 ene 2023 | 119,90 | 123,25 | 118,33 | 122,82 | 122,03 | 1.285.100 |
26 ene 2023 | 125,26 | 125,77 | 122,21 | 124,21 | 123,41 | 889.600 |
25 ene 2023 | 125,02 | 125,39 | 122,54 | 123,98 | 123,18 | 785.900 |
24 ene 2023 | 125,80 | 127,43 | 124,55 | 126,30 | 125,49 | 619.300 |
23 ene 2023 | 120,64 | 127,31 | 120,26 | 126,87 | 126,05 | 1.392.800 |
20 ene 2023 | 119,71 | 121,88 | 118,36 | 121,05 | 120,27 | 859.100 |
19 ene 2023 | 117,76 | 118,03 | 115,47 | 117,34 | 116,59 | 610.200 |
18 ene 2023 | 119,75 | 121,45 | 118,82 | 118,92 | 118,16 | 651.700 |
17 ene 2023 | 118,46 | 119,74 | 118,19 | 119,27 | 118,50 | 693.100 |
13 ene 2023 | 118,00 | 119,82 | 117,31 | 118,81 | 118,05 | 618.000 |
12 ene 2023 | 116,87 | 119,48 | 116,69 | 119,43 | 118,66 | 1.159.500 |
11 ene 2023 | 114,63 | 117,79 | 114,30 | 116,22 | 115,47 | 823.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |