Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 feb 2023 | 123,96 | 128,06 | 123,74 | 127,73 | 127,73 | 1.160.293 |
31 ene 2023 | 122,35 | 124,07 | 121,59 | 123,85 | 123,85 | 978.100 |
30 ene 2023 | 121,49 | 123,80 | 121,45 | 121,86 | 121,86 | 1.004.100 |
27 ene 2023 | 119,90 | 123,25 | 118,33 | 122,82 | 122,82 | 1.285.100 |
26 ene 2023 | 125,26 | 125,77 | 122,21 | 124,21 | 124,21 | 889.600 |
25 ene 2023 | 125,02 | 125,39 | 122,54 | 123,98 | 123,98 | 785.900 |
24 ene 2023 | 125,80 | 127,43 | 124,55 | 126,30 | 126,30 | 619.200 |
23 ene 2023 | 120,64 | 127,31 | 120,26 | 126,87 | 126,87 | 1.392.800 |
20 ene 2023 | 119,71 | 121,88 | 118,36 | 121,05 | 121,05 | 859.100 |
19 ene 2023 | 117,76 | 118,03 | 115,47 | 117,34 | 117,34 | 610.200 |
18 ene 2023 | 119,75 | 121,45 | 118,82 | 118,92 | 118,92 | 651.700 |
17 ene 2023 | 118,46 | 119,74 | 118,19 | 119,27 | 119,27 | 693.100 |
13 ene 2023 | 118,00 | 119,82 | 117,31 | 118,81 | 118,81 | 618.000 |
12 ene 2023 | 116,87 | 119,48 | 116,69 | 119,43 | 119,43 | 1.159.500 |
11 ene 2023 | 114,63 | 117,79 | 114,30 | 116,22 | 116,22 | 823.500 |
10 ene 2023 | 113,39 | 114,82 | 113,14 | 114,08 | 114,08 | 637.200 |
09 ene 2023 | 115,99 | 116,30 | 114,23 | 114,38 | 114,38 | 759.400 |
06 ene 2023 | 115,37 | 116,33 | 114,50 | 115,97 | 115,97 | 534.300 |
05 ene 2023 | 112,51 | 115,32 | 111,69 | 114,46 | 114,46 | 854.700 |
04 ene 2023 | 110,41 | 114,27 | 110,01 | 113,16 | 113,16 | 1.085.300 |
03 ene 2023 | 107,49 | 110,11 | 106,87 | 109,11 | 109,11 | 1.150.200 |
30 dic 2022 | 103,22 | 105,86 | 103,22 | 105,67 | 105,67 | 433.100 |
29 dic 2022 | 102,57 | 104,96 | 102,27 | 104,68 | 104,68 | 442.500 |
29 dic 2022 | 0.75 Dividendo | |||||
28 dic 2022 | 104,07 | 105,10 | 101,19 | 102,40 | 101,65 | 758.300 |
27 dic 2022 | 104,93 | 105,89 | 103,65 | 104,24 | 103,48 | 435.000 |
23 dic 2022 | 103,68 | 104,77 | 103,07 | 104,36 | 103,60 | 487.800 |
22 dic 2022 | 102,30 | 103,87 | 101,95 | 103,76 | 103,00 | 497.600 |
21 dic 2022 | 103,89 | 104,71 | 102,60 | 103,33 | 102,57 | 769.900 |
20 dic 2022 | 102,75 | 103,67 | 100,82 | 101,65 | 100,91 | 886.300 |
19 dic 2022 | 105,63 | 105,71 | 102,53 | 103,02 | 102,27 | 959.000 |
16 dic 2022 | 104,61 | 106,09 | 103,45 | 105,18 | 104,41 | 2.181.900 |
15 dic 2022 | 108,07 | 108,28 | 105,97 | 106,57 | 105,79 | 875.100 |
14 dic 2022 | 110,99 | 111,81 | 108,97 | 110,47 | 109,66 | 758.800 |
13 dic 2022 | 115,00 | 115,33 | 109,60 | 111,16 | 110,35 | 906.100 |
12 dic 2022 | 108,16 | 111,37 | 107,24 | 111,22 | 110,41 | 877.000 |
09 dic 2022 | 111,06 | 111,12 | 107,37 | 107,51 | 106,72 | 782.100 |
08 dic 2022 | 111,19 | 113,10 | 110,61 | 112,13 | 111,31 | 733.200 |
07 dic 2022 | 110,46 | 111,97 | 109,10 | 109,78 | 108,98 | 565.200 |
06 dic 2022 | 111,86 | 112,45 | 109,54 | 110,82 | 110,01 | 1.198.000 |
05 dic 2022 | 113,39 | 113,74 | 109,79 | 111,01 | 110,20 | 1.219.100 |
02 dic 2022 | 113,00 | 116,12 | 112,54 | 115,56 | 114,71 | 888.300 |
01 dic 2022 | 113,68 | 115,18 | 112,55 | 113,88 | 113,05 | 950.700 |
30 nov 2022 | 113,32 | 113,37 | 111,41 | 113,12 | 112,29 | 1.530.700 |
29 nov 2022 | 109,24 | 113,47 | 108,90 | 112,66 | 111,83 | 1.284.600 |
28 nov 2022 | 108,44 | 109,43 | 107,50 | 107,95 | 107,16 | 1.020.900 |
25 nov 2022 | 107,27 | 110,33 | 107,26 | 109,47 | 108,67 | 759.900 |
23 nov 2022 | 105,51 | 107,19 | 104,88 | 107,10 | 106,32 | 598.400 |
22 nov 2022 | 102,39 | 106,37 | 102,35 | 106,22 | 105,44 | 917.300 |
21 nov 2022 | 101,78 | 102,40 | 100,35 | 101,17 | 100,43 | 508.900 |
18 nov 2022 | 103,94 | 104,36 | 100,92 | 102,87 | 102,12 | 586.100 |
17 nov 2022 | 98,35 | 102,14 | 97,42 | 102,07 | 101,32 | 728.300 |
16 nov 2022 | 101,79 | 101,79 | 99,41 | 100,12 | 99,39 | 933.200 |
15 nov 2022 | 103,73 | 104,58 | 101,50 | 103,87 | 103,11 | 957.800 |
14 nov 2022 | 102,64 | 103,40 | 101,18 | 101,34 | 100,60 | 858.800 |
11 nov 2022 | 96,32 | 105,98 | 96,32 | 104,38 | 103,62 | 2.300.000 |
10 nov 2022 | 94,37 | 97,58 | 93,13 | 95,45 | 94,75 | 1.838.000 |
09 nov 2022 | 95,07 | 95,20 | 90,09 | 90,24 | 89,58 | 1.166.400 |
08 nov 2022 | 95,56 | 97,34 | 93,66 | 95,15 | 94,45 | 860.800 |
07 nov 2022 | 95,51 | 95,56 | 91,77 | 94,57 | 93,88 | 992.800 |
04 nov 2022 | 92,30 | 96,27 | 92,30 | 95,06 | 94,36 | 882.400 |
03 nov 2022 | 89,38 | 91,94 | 88,68 | 90,70 | 90,04 | 728.900 |
02 nov 2022 | 92,91 | 93,45 | 90,20 | 90,30 | 89,64 | 900.000 |
01 nov 2022 | 95,02 | 95,77 | 92,21 | 93,51 | 92,83 | 659.900 |
31 oct 2022 | 92,29 | 93,35 | 91,42 | 92,69 | 92,01 | 923.900 |
28 oct 2022 | 91,47 | 93,75 | 90,07 | 93,28 | 92,60 | 526.800 |
27 oct 2022 | 94,25 | 94,98 | 91,60 | 91,82 | 91,15 | 443.100 |
26 oct 2022 | 93,43 | 96,67 | 92,85 | 93,52 | 92,84 | 752.600 |
25 oct 2022 | 89,14 | 94,20 | 89,14 | 93,81 | 93,12 | 968.900 |
24 oct 2022 | 90,76 | 91,16 | 88,50 | 89,16 | 88,51 | 886.400 |
21 oct 2022 | 89,49 | 91,48 | 88,68 | 90,71 | 90,05 | 1.223.400 |
20 oct 2022 | 92,07 | 94,49 | 89,42 | 89,70 | 89,04 | 831.300 |
19 oct 2022 | 93,74 | 94,51 | 91,30 | 91,78 | 91,11 | 718.800 |
18 oct 2022 | 97,10 | 97,76 | 93,79 | 94,44 | 93,75 | 814.300 |
17 oct 2022 | 94,01 | 95,31 | 93,48 | 94,94 | 94,24 | 683.400 |
14 oct 2022 | 94,99 | 95,52 | 91,75 | 92,54 | 91,86 | 799.600 |
13 oct 2022 | 90,34 | 95,50 | 88,30 | 94,12 | 93,43 | 1.301.400 |
12 oct 2022 | 90,81 | 93,26 | 89,97 | 92,52 | 91,84 | 958.700 |
11 oct 2022 | 88,44 | 91,53 | 87,85 | 90,56 | 89,90 | 1.183.800 |
10 oct 2022 | 91,26 | 91,61 | 86,98 | 88,64 | 87,99 | 1.285.200 |
07 oct 2022 | 92,32 | 92,32 | 89,81 | 90,76 | 90,10 | 831.000 |
06 oct 2022 | 93,53 | 94,69 | 92,93 | 93,53 | 92,84 | 742.700 |
05 oct 2022 | 90,46 | 94,47 | 89,81 | 94,02 | 93,33 | 1.142.700 |
04 oct 2022 | 89,28 | 91,75 | 88,89 | 91,75 | 91,08 | 1.007.000 |
03 oct 2022 | 86,25 | 87,67 | 84,05 | 86,86 | 86,22 | 960.500 |
30 sept 2022 | 85,24 | 87,39 | 82,23 | 84,93 | 84,31 | 1.357.500 |
29 sept 2022 | 86,81 | 88,51 | 85,50 | 87,27 | 86,63 | 1.372.600 |
29 sept 2022 | 0.75 Dividendo | |||||
28 sept 2022 | 86,05 | 89,51 | 86,05 | 88,99 | 87,59 | 1.152.000 |
27 sept 2022 | 85,45 | 86,55 | 84,07 | 85,52 | 84,18 | 1.156.200 |
26 sept 2022 | 85,30 | 86,23 | 83,92 | 83,96 | 82,64 | 747.300 |
23 sept 2022 | 86,79 | 87,44 | 83,60 | 85,43 | 84,09 | 1.309.100 |
22 sept 2022 | 92,22 | 92,22 | 88,31 | 88,39 | 87,00 | 988.400 |
21 sept 2022 | 95,16 | 96,09 | 92,29 | 92,31 | 90,86 | 995.600 |
20 sept 2022 | 95,80 | 98,67 | 93,71 | 94,21 | 92,73 | 1.541.900 |
19 sept 2022 | 94,63 | 96,39 | 92,75 | 96,27 | 94,76 | 1.229.200 |
16 sept 2022 | 91,88 | 93,99 | 91,59 | 93,49 | 92,02 | 1.778.300 |
15 sept 2022 | 93,73 | 96,32 | 92,47 | 93,08 | 91,62 | 1.438.400 |
14 sept 2022 | 94,49 | 94,66 | 92,45 | 93,80 | 92,33 | 660.000 |
13 sept 2022 | 96,02 | 97,01 | 93,53 | 94,10 | 92,62 | 687.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |