Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 233,71 | 233,71 | 233,71 | 233,71 | 233,71 | - |
01 jun 2023 | 230,46 | 230,46 | 230,46 | 230,46 | 230,46 | - |
31 may 2023 | 224,62 | 224,62 | 224,62 | 224,62 | 224,62 | - |
30 may 2023 | 227,81 | 227,81 | 227,81 | 227,81 | 227,81 | - |
26 may 2023 | 226,04 | 226,04 | 226,04 | 226,04 | 226,04 | - |
25 may 2023 | 215,07 | 215,07 | 215,07 | 215,07 | 215,07 | - |
24 may 2023 | 205,08 | 205,08 | 205,08 | 205,08 | 205,08 | - |
23 may 2023 | 207,19 | 207,19 | 207,19 | 207,19 | 207,19 | - |
22 may 2023 | 212,68 | 212,68 | 212,68 | 212,68 | 212,68 | - |
19 may 2023 | 211,31 | 211,31 | 211,31 | 211,31 | 211,31 | - |
18 may 2023 | 212,37 | 212,37 | 212,37 | 212,37 | 212,37 | - |
17 may 2023 | 204,99 | 204,99 | 204,99 | 204,99 | 204,99 | - |
16 may 2023 | 200,04 | 200,04 | 200,04 | 200,04 | 200,04 | - |
15 may 2023 | 199,71 | 199,71 | 199,71 | 199,71 | 199,71 | - |
12 may 2023 | 197,60 | 197,60 | 197,60 | 197,60 | 197,60 | - |
11 may 2023 | 199,10 | 199,10 | 199,10 | 199,10 | 199,10 | - |
10 may 2023 | 197,87 | 197,87 | 197,87 | 197,87 | 197,87 | - |
09 may 2023 | 193,60 | 193,60 | 193,60 | 193,60 | 193,60 | - |
08 may 2023 | 196,30 | 196,30 | 196,30 | 196,30 | 196,30 | - |
05 may 2023 | 195,41 | 195,41 | 195,41 | 195,41 | 195,41 | - |
04 may 2023 | 187,48 | 187,48 | 187,48 | 187,48 | 187,48 | - |
03 may 2023 | 188,89 | 188,89 | 188,89 | 188,89 | 188,89 | - |
02 may 2023 | 191,36 | 191,36 | 191,36 | 191,36 | 191,36 | - |
01 may 2023 | 194,88 | 194,88 | 194,88 | 194,88 | 194,88 | - |
28 abr 2023 | 195,37 | 195,37 | 195,37 | 195,37 | 195,37 | - |
27 abr 2023 | 192,92 | 192,92 | 192,92 | 192,92 | 192,92 | - |
26 abr 2023 | 182,88 | 182,88 | 182,88 | 182,88 | 182,88 | - |
25 abr 2023 | 180,64 | 180,64 | 180,64 | 180,64 | 180,64 | - |
24 abr 2023 | 187,78 | 187,78 | 187,78 | 187,78 | 187,78 | - |
21 abr 2023 | 188,71 | 188,71 | 188,71 | 188,71 | 188,71 | - |
20 abr 2023 | 188,39 | 188,39 | 188,39 | 188,39 | 188,39 | - |
19 abr 2023 | 191,44 | 191,44 | 191,44 | 191,44 | 191,44 | - |
18 abr 2023 | 191,58 | 191,58 | 191,58 | 191,58 | 191,58 | - |
17 abr 2023 | 191,51 | 191,51 | 191,51 | 191,51 | 191,51 | - |
14 abr 2023 | 191,32 | 191,32 | 191,32 | 191,32 | 191,32 | - |
13 abr 2023 | 192,28 | 192,28 | 192,28 | 192,28 | 192,28 | - |
12 abr 2023 | 184,85 | 184,85 | 184,85 | 184,85 | 184,85 | - |
11 abr 2023 | 188,25 | 188,25 | 188,25 | 188,25 | 188,25 | - |
10 abr 2023 | 190,83 | 190,83 | 190,83 | 190,83 | 190,83 | - |
06 abr 2023 | 191,20 | 191,20 | 191,20 | 191,20 | 191,20 | - |
05 abr 2023 | 188,55 | 188,55 | 188,55 | 188,55 | 188,55 | - |
04 abr 2023 | 192,52 | 192,52 | 192,52 | 192,52 | 192,52 | - |
03 abr 2023 | 193,89 | 193,89 | 193,89 | 193,89 | 193,89 | - |
31 mar 2023 | 194,91 | 194,91 | 194,91 | 194,91 | 194,91 | - |
30 mar 2023 | 188,68 | 188,68 | 188,68 | 188,68 | 188,68 | - |
29 mar 2023 | 185,32 | 185,32 | 185,32 | 185,32 | 185,32 | - |
28 mar 2023 | 178,69 | 178,69 | 178,69 | 178,69 | 178,69 | - |
27 mar 2023 | 180,51 | 180,51 | 180,51 | 180,51 | 180,51 | - |
24 mar 2023 | 183,25 | 183,25 | 183,25 | 183,25 | 183,25 | - |
23 mar 2023 | 182,26 | 182,26 | 182,26 | 182,26 | 182,26 | - |
22 mar 2023 | 177,73 | 177,73 | 177,73 | 177,73 | 177,73 | - |
21 mar 2023 | 182,78 | 182,78 | 182,78 | 182,78 | 182,78 | - |
20 mar 2023 | 177,69 | 177,69 | 177,69 | 177,69 | 177,69 | - |
17 mar 2023 | 176,52 | 176,52 | 176,52 | 176,52 | 176,52 | - |
16 mar 2023 | 178,38 | 178,38 | 178,38 | 178,38 | 178,38 | - |
15 mar 2023 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
14 mar 2023 | 167,90 | 167,90 | 167,90 | 167,90 | 167,90 | - |
13 mar 2023 | 160,42 | 160,42 | 160,42 | 160,42 | 160,42 | - |
10 mar 2023 | 157,98 | 157,98 | 157,98 | 157,98 | 157,98 | - |
09 mar 2023 | 162,55 | 162,55 | 162,55 | 162,55 | 162,55 | - |
08 mar 2023 | 168,63 | 168,63 | 168,63 | 168,63 | 168,63 | - |
07 mar 2023 | 166,93 | 166,93 | 166,93 | 166,93 | 166,93 | - |
06 mar 2023 | 171,17 | 171,17 | 171,17 | 171,17 | 171,17 | - |
03 mar 2023 | 170,88 | 170,88 | 170,88 | 170,88 | 170,88 | - |
02 mar 2023 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
01 mar 2023 | 161,39 | 161,39 | 161,39 | 161,39 | 161,39 | - |
28 feb 2023 | 164,21 | 164,21 | 164,21 | 164,21 | 164,21 | - |
27 feb 2023 | 164,68 | 164,68 | 164,68 | 164,68 | 164,68 | - |
24 feb 2023 | 162,32 | 162,32 | 162,32 | 162,32 | 162,32 | - |
23 feb 2023 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
22 feb 2023 | 165,11 | 165,11 | 165,11 | 165,11 | 165,11 | - |
21 feb 2023 | 164,98 | 164,98 | 164,98 | 164,98 | 164,98 | - |
17 feb 2023 | 173,36 | 173,36 | 173,36 | 173,36 | 173,36 | - |
16 feb 2023 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
15 feb 2023 | 183,01 | 183,01 | 183,01 | 183,01 | 183,01 | - |
14 feb 2023 | 180,13 | 180,13 | 180,13 | 180,13 | 180,13 | - |
13 feb 2023 | 177,63 | 177,63 | 177,63 | 177,63 | 177,63 | - |
10 feb 2023 | 172,13 | 172,13 | 172,13 | 172,13 | 172,13 | - |
09 feb 2023 | 174,33 | 174,33 | 174,33 | 174,33 | 174,33 | - |
08 feb 2023 | 177,59 | 177,59 | 177,59 | 177,59 | 177,59 | - |
07 feb 2023 | 184,35 | 184,35 | 184,35 | 184,35 | 184,35 | - |
06 feb 2023 | 176,92 | 176,92 | 176,92 | 176,92 | 176,92 | - |
03 feb 2023 | 180,04 | 180,04 | 180,04 | 180,04 | 180,04 | - |
02 feb 2023 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
01 feb 2023 | 174,47 | 174,47 | 174,47 | 174,47 | 174,47 | - |
31 ene 2023 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
30 ene 2023 | 162,16 | 162,16 | 162,16 | 162,16 | 162,16 | - |
27 ene 2023 | 169,22 | 169,22 | 169,22 | 169,22 | 169,22 | - |
26 ene 2023 | 166,13 | 166,13 | 166,13 | 166,13 | 166,13 | - |
25 ene 2023 | 159,78 | 159,78 | 159,78 | 159,78 | 159,78 | - |
24 ene 2023 | 160,67 | 160,67 | 160,67 | 160,67 | 160,67 | - |
23 ene 2023 | 161,40 | 161,40 | 161,40 | 161,40 | 161,40 | - |
20 ene 2023 | 154,67 | 154,67 | 154,67 | 154,67 | 154,67 | - |
19 ene 2023 | 146,40 | 146,40 | 146,40 | 146,40 | 146,40 | - |
18 ene 2023 | 149,44 | 149,44 | 149,44 | 149,44 | 149,44 | - |
17 ene 2023 | 153,36 | 153,36 | 153,36 | 153,36 | 153,36 | - |
13 ene 2023 | 152,97 | 152,97 | 152,97 | 152,97 | 152,97 | - |
12 ene 2023 | 150,93 | 150,93 | 150,93 | 150,93 | 150,93 | - |
11 ene 2023 | 149,47 | 149,47 | 149,47 | 149,47 | 149,47 | - |
10 ene 2023 | 144,45 | 144,45 | 144,45 | 144,45 | 144,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |