Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 256,97 | 258,87 | 249,75 | 254,84 | 254,84 | 979.900 |
20 mar 2023 | 255,63 | 259,21 | 254,77 | 257,21 | 257,21 | 687.300 |
17 mar 2023 | 260,00 | 262,92 | 255,77 | 255,98 | 255,98 | 1.256.800 |
16 mar 2023 | 254,86 | 260,48 | 254,33 | 258,44 | 258,44 | 1.042.800 |
15 mar 2023 | 245,06 | 258,14 | 245,06 | 256,35 | 256,35 | 1.365.700 |
14 mar 2023 | 252,84 | 254,03 | 247,30 | 250,79 | 250,79 | 1.194.100 |
13 mar 2023 | 241,07 | 253,05 | 239,22 | 249,05 | 249,05 | 1.299.100 |
10 mar 2023 | 243,32 | 245,40 | 239,14 | 240,12 | 240,12 | 929.000 |
09 mar 2023 | - | - | - | - | - | - |
08 mar 2023 | 246,28 | 253,46 | 246,11 | 250,81 | 250,81 | 948.200 |
07 mar 2023 | 256,06 | 256,27 | 245,86 | 246,07 | 246,07 | 1.192.600 |
06 mar 2023 | 262,00 | 262,15 | 254,22 | 256,17 | 256,17 | 866.500 |
03 mar 2023 | 256,60 | 261,35 | 256,60 | 260,35 | 260,35 | 729.900 |
02 mar 2023 | 253,87 | 258,85 | 251,48 | 257,36 | 257,36 | 629.600 |
01 mar 2023 | 256,92 | 259,09 | 253,41 | 254,91 | 254,91 | 1.016.000 |
28 feb 2023 | 259,37 | 263,72 | 257,51 | 259,35 | 259,35 | 874.400 |
27 feb 2023 | 262,51 | 264,78 | 256,92 | 259,90 | 259,90 | 991.400 |
24 feb 2023 | 264,63 | 264,63 | 257,11 | 257,82 | 257,82 | 749.900 |
23 feb 2023 | 261,59 | 266,83 | 256,80 | 265,53 | 265,53 | 1.464.600 |
22 feb 2023 | 267,12 | 269,35 | 256,03 | 259,00 | 259,00 | 2.677.400 |
21 feb 2023 | 279,07 | 279,07 | 271,71 | 272,79 | 272,79 | 952.400 |
17 feb 2023 | 279,65 | 283,21 | 279,30 | 281,24 | 281,24 | 724.700 |
16 feb 2023 | 283,77 | 287,95 | 282,53 | 283,59 | 283,59 | 678.600 |
15 feb 2023 | 285,17 | 288,89 | 283,51 | 288,68 | 288,68 | 1.295.700 |
14 feb 2023 | 290,07 | 291,49 | 284,87 | 287,22 | 287,22 | 611.300 |
13 feb 2023 | 290,88 | 294,28 | 289,20 | 291,53 | 291,53 | 718.000 |
10 feb 2023 | 288,17 | 290,69 | 285,75 | 289,49 | 289,49 | 847.100 |
09 feb 2023 | 292,04 | 294,44 | 288,09 | 289,46 | 289,46 | 547.900 |
08 feb 2023 | 292,72 | 293,97 | 290,64 | 292,77 | 292,77 | 619.700 |
07 feb 2023 | 295,62 | 295,62 | 288,96 | 293,13 | 293,13 | 660.100 |
06 feb 2023 | 293,53 | 296,49 | 289,50 | 295,77 | 295,77 | 503.400 |
03 feb 2023 | 302,80 | 305,34 | 291,01 | 297,77 | 297,77 | 639.900 |
02 feb 2023 | 305,10 | 309,52 | 297,61 | 308,09 | 308,09 | 825.300 |
01 feb 2023 | 295,38 | 302,77 | 293,69 | 301,17 | 301,17 | 527.700 |
31 ene 2023 | 291,95 | 297,73 | 289,69 | 297,53 | 297,53 | 603.200 |
30 ene 2023 | 288,92 | 295,02 | 287,10 | 290,20 | 290,20 | 851.300 |
27 ene 2023 | 289,19 | 291,97 | 286,89 | 289,03 | 289,03 | 974.600 |
26 ene 2023 | 292,43 | 294,56 | 288,97 | 291,08 | 291,08 | 430.300 |
25 ene 2023 | 289,14 | 292,38 | 286,16 | 291,65 | 291,65 | 659.800 |
24 ene 2023 | 286,26 | 291,89 | 285,01 | 287,41 | 287,41 | 797.400 |
23 ene 2023 | 294,13 | 295,29 | 285,27 | 286,27 | 286,27 | 1.075.900 |
20 ene 2023 | 293,43 | 297,08 | 287,15 | 296,81 | 296,81 | 640.400 |
19 ene 2023 | 291,75 | 297,50 | 289,70 | 294,45 | 294,45 | 680.600 |
18 ene 2023 | 302,06 | 303,44 | 291,58 | 292,48 | 292,48 | 826.100 |
17 ene 2023 | 302,55 | 306,44 | 301,01 | 302,82 | 302,82 | 928.200 |
13 ene 2023 | 302,06 | 307,71 | 302,06 | 306,55 | 306,55 | 458.600 |
12 ene 2023 | 304,42 | 312,34 | 300,63 | 306,44 | 306,44 | 740.800 |
11 ene 2023 | 295,81 | 306,36 | 294,27 | 306,09 | 306,09 | 760.600 |
10 ene 2023 | 291,30 | 294,29 | 287,34 | 293,83 | 293,83 | 626.400 |
09 ene 2023 | 291,96 | 296,78 | 290,39 | 291,39 | 291,39 | 500.200 |
06 ene 2023 | 283,25 | 293,78 | 278,04 | 291,45 | 291,45 | 608.400 |
05 ene 2023 | 289,59 | 290,21 | 280,94 | 281,37 | 281,37 | 624.800 |
04 ene 2023 | 284,47 | 296,59 | 284,47 | 292,63 | 292,63 | 777.900 |
03 ene 2023 | 282,63 | 285,47 | 278,35 | 281,74 | 281,74 | 482.500 |
30 dic 2022 | 281,70 | 284,84 | 277,46 | 280,31 | 280,31 | 429.200 |
29 dic 2022 | 280,53 | 285,63 | 280,53 | 284,89 | 284,89 | 375.900 |
28 dic 2022 | 283,76 | 285,96 | 278,46 | 278,70 | 278,70 | 291.300 |
27 dic 2022 | 282,65 | 283,43 | 278,99 | 282,50 | 282,50 | 525.100 |
23 dic 2022 | 278,34 | 283,15 | 278,07 | 282,51 | 282,51 | 350.300 |
22 dic 2022 | 276,34 | 281,70 | 275,43 | 280,09 | 280,09 | 489.200 |
21 dic 2022 | 278,52 | 286,50 | 277,39 | 280,68 | 280,68 | 807.500 |
20 dic 2022 | 273,83 | 280,35 | 272,66 | 278,36 | 278,36 | 634.200 |
19 dic 2022 | 279,46 | 282,42 | 274,59 | 277,46 | 277,46 | 766.900 |
16 dic 2022 | 285,57 | 285,57 | 274,77 | 280,29 | 280,29 | 1.252.700 |
15 dic 2022 | 289,63 | 294,77 | 288,25 | 288,65 | 288,65 | 556.200 |
14 dic 2022 | 300,66 | 303,47 | 293,45 | 294,39 | 294,39 | 481.400 |
13 dic 2022 | 301,38 | 309,41 | 299,75 | 301,48 | 301,48 | 894.800 |
12 dic 2022 | 289,64 | 290,70 | 286,73 | 290,53 | 290,53 | 572.000 |
09 dic 2022 | 288,02 | 293,21 | 287,28 | 288,19 | 288,19 | 490.300 |
08 dic 2022 | 288,39 | 291,30 | 287,06 | 289,27 | 289,27 | 474.000 |
07 dic 2022 | 289,45 | 295,53 | 285,59 | 287,70 | 287,70 | 573.700 |
06 dic 2022 | 291,73 | 295,14 | 286,68 | 288,68 | 288,68 | 602.700 |
05 dic 2022 | 293,58 | 297,23 | 289,64 | 293,52 | 293,52 | 510.100 |
02 dic 2022 | 298,30 | 299,71 | 291,49 | 295,25 | 295,25 | 757.300 |
01 dic 2022 | 302,25 | 307,43 | 299,11 | 301,21 | 301,21 | 586.700 |
30 nov 2022 | 293,20 | 300,10 | 290,62 | 299,30 | 299,30 | 1.987.700 |
29 nov 2022 | 292,80 | 298,87 | 291,14 | 294,55 | 294,55 | 449.100 |
28 nov 2022 | 295,96 | 297,35 | 290,77 | 293,26 | 293,26 | 605.700 |
25 nov 2022 | 297,74 | 299,25 | 295,12 | 296,54 | 296,54 | 313.900 |
23 nov 2022 | 293,86 | 298,84 | 293,67 | 297,61 | 297,61 | 588.000 |
22 nov 2022 | 295,50 | 296,16 | 289,95 | 294,06 | 294,06 | 886.900 |
21 nov 2022 | 289,67 | 296,28 | 288,85 | 295,62 | 295,62 | 739.100 |
18 nov 2022 | 291,43 | 292,83 | 285,92 | 290,68 | 290,68 | 622.300 |
17 nov 2022 | 290,52 | 295,94 | 285,42 | 287,86 | 287,86 | 582.400 |
16 nov 2022 | 295,59 | 298,71 | 294,52 | 296,02 | 296,02 | 439.700 |
15 nov 2022 | 293,20 | 296,32 | 290,99 | 295,18 | 295,18 | 543.600 |
14 nov 2022 | 299,27 | 299,27 | 289,22 | 289,41 | 289,41 | 945.600 |
11 nov 2022 | 296,87 | 301,85 | 296,65 | 297,98 | 297,98 | 775.500 |
10 nov 2022 | 290,01 | 297,18 | 287,47 | 296,87 | 296,87 | 1.265.800 |
09 nov 2022 | 278,47 | 281,79 | 274,32 | 274,73 | 274,73 | 505.200 |
08 nov 2022 | 277,14 | 283,05 | 273,29 | 278,76 | 278,76 | 884.800 |
07 nov 2022 | 274,60 | 279,86 | 273,45 | 277,14 | 277,14 | 858.100 |
04 nov 2022 | 271,62 | 272,57 | 266,58 | 272,31 | 272,31 | 543.200 |
03 nov 2022 | 265,93 | 272,86 | 263,09 | 270,30 | 270,30 | 597.000 |
02 nov 2022 | 273,33 | 278,55 | 267,03 | 268,35 | 268,35 | 925.400 |
01 nov 2022 | 278,87 | 285,04 | 273,29 | 275,76 | 275,76 | 1.092.100 |
31 oct 2022 | 266,14 | 272,24 | 265,06 | 269,90 | 269,90 | 1.142.800 |
28 oct 2022 | 258,00 | 271,42 | 257,32 | 270,01 | 270,01 | 1.000.800 |
27 oct 2022 | 261,52 | 265,36 | 258,10 | 260,24 | 260,24 | 811.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |