Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 194,68 | 196,16 | 194,57 | 195,19 | 195,19 | 1.076.151 |
02 jun 2023 | 194,12 | 195,88 | 194,00 | 195,38 | 195,38 | 761.900 |
01 jun 2023 | 195,47 | 196,20 | 194,51 | 194,67 | 194,67 | 977.300 |
31 may 2023 | 194,95 | 196,38 | 194,32 | 195,70 | 195,70 | 1.616.900 |
30 may 2023 | 192,41 | 195,37 | 192,41 | 194,01 | 194,01 | 1.185.000 |
26 may 2023 | 194,88 | 195,74 | 192,50 | 193,49 | 193,49 | 1.264.800 |
25 may 2023 | 194,57 | 195,08 | 193,80 | 194,44 | 194,44 | 854.400 |
24 may 2023 | 197,27 | 197,86 | 195,23 | 195,42 | 195,42 | 579.600 |
23 may 2023 | 193,85 | 197,07 | 193,18 | 196,49 | 196,49 | 1.228.800 |
22 may 2023 | 193,66 | 193,91 | 192,31 | 193,36 | 193,36 | 1.431.400 |
19 may 2023 | 194,50 | 195,33 | 193,15 | 193,30 | 193,30 | 1.479.100 |
18 may 2023 | 192,56 | 195,20 | 192,56 | 194,15 | 194,15 | 2.105.600 |
17 may 2023 | 191,12 | 194,78 | 190,04 | 193,05 | 193,05 | 3.590.100 |
16 may 2023 | 189,78 | 191,18 | 184,69 | 187,64 | 187,64 | 7.195.200 |
15 may 2023 | 199,29 | 200,20 | 199,00 | 199,55 | 199,55 | 1.550.700 |
12 may 2023 | 199,50 | 200,18 | 198,07 | 199,00 | 199,00 | 1.300.500 |
11 may 2023 | 200,56 | 201,00 | 199,01 | 199,50 | 199,50 | 724.800 |
10 may 2023 | 200,34 | 200,49 | 199,64 | 199,99 | 199,99 | 918.700 |
09 may 2023 | 198,30 | 200,32 | 198,01 | 200,00 | 200,00 | 996.000 |
08 may 2023 | 199,87 | 200,05 | 198,14 | 198,23 | 198,23 | 1.535.000 |
05 may 2023 | 198,57 | 200,91 | 198,20 | 199,87 | 199,87 | 1.642.700 |
04 may 2023 | 198,54 | 199,42 | 197,82 | 198,50 | 198,50 | 1.424.600 |
03 may 2023 | 200,80 | 200,80 | 198,52 | 198,58 | 198,58 | 1.180.100 |
02 may 2023 | 199,72 | 200,36 | 199,37 | 199,93 | 199,93 | 1.479.500 |
01 may 2023 | 200,18 | 200,44 | 198,93 | 199,16 | 199,16 | 1.286.600 |
28 abr 2023 | 200,83 | 202,00 | 199,93 | 200,00 | 200,00 | 1.663.000 |
27 abr 2023 | 201,40 | 202,14 | 200,50 | 200,76 | 200,76 | 1.184.200 |
26 abr 2023 | 202,53 | 202,98 | 201,00 | 201,39 | 201,39 | 1.438.300 |
25 abr 2023 | 203,90 | 203,94 | 202,82 | 203,20 | 203,20 | 1.335.100 |
24 abr 2023 | 204,50 | 204,50 | 203,16 | 203,27 | 203,27 | 1.629.900 |
21 abr 2023 | 204,95 | 205,23 | 203,50 | 203,80 | 203,80 | 1.127.900 |
20 abr 2023 | 205,31 | 205,45 | 204,14 | 204,29 | 204,29 | 1.053.600 |
19 abr 2023 | 204,76 | 205,41 | 204,68 | 205,00 | 205,00 | 1.128.200 |
18 abr 2023 | 205,15 | 205,60 | 204,65 | 205,00 | 205,00 | 1.174.000 |
17 abr 2023 | 206,35 | 206,35 | 205,10 | 205,40 | 205,40 | 1.074.400 |
14 abr 2023 | 205,10 | 206,89 | 204,92 | 205,50 | 205,50 | 2.052.200 |
13 abr 2023 | 205,10 | 207,17 | 205,10 | 206,25 | 206,25 | 1.251.000 |
12 abr 2023 | 205,40 | 205,75 | 205,00 | 205,20 | 205,20 | 1.056.000 |
11 abr 2023 | 205,00 | 205,50 | 204,46 | 204,98 | 204,98 | 2.037.600 |
10 abr 2023 | 204,52 | 205,05 | 203,49 | 204,70 | 204,70 | 1.990.000 |
06 abr 2023 | 205,77 | 206,38 | 204,90 | 205,55 | 205,55 | 2.030.500 |
05 abr 2023 | 205,00 | 206,24 | 204,79 | 205,00 | 205,00 | 2.127.700 |
04 abr 2023 | 202,65 | 205,00 | 202,38 | 204,89 | 204,89 | 1.341.800 |
03 abr 2023 | 203,41 | 203,50 | 199,75 | 202,00 | 202,00 | 1.758.900 |
31 mar 2023 | 203,01 | 204,41 | 201,77 | 202,47 | 202,47 | 1.358.200 |
30 mar 2023 | 203,00 | 203,61 | 202,68 | 203,08 | 203,08 | 1.305.000 |
29 mar 2023 | 202,55 | 203,65 | 201,59 | 202,23 | 202,23 | 1.279.900 |
28 mar 2023 | 199,60 | 203,19 | 199,50 | 203,02 | 203,02 | 1.263.500 |
27 mar 2023 | 199,11 | 200,85 | 199,04 | 199,60 | 199,60 | 1.854.200 |
24 mar 2023 | 198,10 | 198,30 | 196,93 | 197,64 | 197,64 | 790.100 |
23 mar 2023 | 199,43 | 199,71 | 197,98 | 198,10 | 198,10 | 910.900 |
22 mar 2023 | 200,69 | 200,69 | 198,37 | 198,37 | 198,37 | 843.400 |
21 mar 2023 | 200,41 | 201,14 | 199,77 | 199,91 | 199,91 | 1.047.700 |
20 mar 2023 | 200,00 | 200,69 | 199,30 | 200,41 | 200,41 | 1.069.600 |
17 mar 2023 | 199,98 | 201,04 | 199,65 | 200,30 | 200,30 | 1.768.900 |
16 mar 2023 | 199,90 | 200,78 | 198,59 | 200,48 | 200,48 | 1.803.700 |
15 mar 2023 | 199,98 | 200,65 | 199,38 | 199,94 | 199,94 | 2.199.600 |
14 mar 2023 | 199,00 | 200,10 | 197,56 | 199,84 | 199,84 | 2.766.700 |
13 mar 2023 | 198,75 | 202,86 | 196,87 | 197,65 | 197,65 | 9.337.500 |
10 mar 2023 | 173,64 | 173,98 | 169,13 | 172,61 | 172,61 | 1.075.500 |
09 mar 2023 | 176,30 | 177,81 | 173,45 | 173,64 | 173,64 | 1.222.400 |
08 mar 2023 | 177,51 | 177,51 | 174,72 | 176,36 | 176,36 | 520.900 |
07 mar 2023 | 177,96 | 179,89 | 177,17 | 177,50 | 177,50 | 991.700 |
06 mar 2023 | 180,05 | 180,06 | 176,22 | 177,35 | 177,35 | 1.123.100 |
03 mar 2023 | 179,12 | 182,48 | 177,44 | 181,29 | 181,29 | 1.121.900 |
02 mar 2023 | 177,93 | 179,00 | 175,70 | 178,67 | 178,67 | 1.329.900 |
01 mar 2023 | 181,06 | 182,45 | 178,00 | 178,23 | 178,23 | 1.856.100 |
28 feb 2023 | 177,03 | 180,74 | 175,46 | 179,69 | 179,69 | 2.816.300 |
27 feb 2023 | 182,54 | 182,55 | 175,67 | 178,16 | 178,16 | 5.814.200 |
24 feb 2023 | 161,24 | 162,56 | 160,34 | 161,37 | 161,37 | 756.500 |
23 feb 2023 | 161,18 | 162,54 | 158,35 | 162,19 | 162,19 | 1.012.000 |
22 feb 2023 | 157,71 | 160,79 | 154,75 | 160,79 | 160,79 | 1.029.700 |
21 feb 2023 | 162,00 | 163,53 | 156,11 | 156,59 | 156,59 | 1.345.300 |
17 feb 2023 | 161,00 | 164,93 | 159,20 | 162,53 | 162,53 | 1.764.500 |
16 feb 2023 | 155,00 | 163,66 | 152,93 | 160,91 | 160,91 | 4.786.800 |
15 feb 2023 | 140,34 | 142,74 | 138,62 | 142,05 | 142,05 | 1.413.700 |
14 feb 2023 | 139,03 | 141,03 | 137,73 | 140,82 | 140,82 | 788.400 |
13 feb 2023 | 134,94 | 139,00 | 133,38 | 138,90 | 138,90 | 732.100 |
10 feb 2023 | 135,00 | 136,74 | 133,39 | 135,41 | 135,41 | 670.200 |
09 feb 2023 | 137,80 | 138,91 | 134,47 | 135,55 | 135,55 | 907.300 |
08 feb 2023 | 137,36 | 138,06 | 136,14 | 136,89 | 136,89 | 615.800 |
07 feb 2023 | 135,88 | 137,51 | 134,71 | 137,44 | 137,44 | 620.800 |
06 feb 2023 | 135,46 | 137,57 | 134,59 | 136,00 | 136,00 | 567.100 |
03 feb 2023 | 138,51 | 139,69 | 137,50 | 138,00 | 138,00 | 640.000 |
02 feb 2023 | 138,52 | 140,00 | 135,85 | 139,43 | 139,43 | 888.800 |
01 feb 2023 | 139,27 | 139,42 | 134,59 | 139,03 | 139,03 | 1.070.400 |
31 ene 2023 | 140,00 | 141,14 | 138,43 | 139,48 | 139,48 | 994.300 |
30 ene 2023 | 140,87 | 141,43 | 138,09 | 139,98 | 139,98 | 897.700 |
27 ene 2023 | 139,69 | 141,02 | 138,82 | 140,67 | 140,67 | 869.700 |
26 ene 2023 | 138,15 | 140,00 | 137,09 | 139,69 | 139,69 | 913.000 |
25 ene 2023 | 136,44 | 138,07 | 135,35 | 138,01 | 138,01 | 734.000 |
24 ene 2023 | 133,52 | 136,95 | 132,58 | 136,85 | 136,85 | 1.269.700 |
23 ene 2023 | 131,86 | 133,82 | 129,62 | 133,49 | 133,49 | 1.274.000 |
20 ene 2023 | 131,43 | 132,00 | 130,04 | 131,49 | 131,49 | 1.312.600 |
19 ene 2023 | 131,21 | 133,75 | 129,21 | 132,00 | 132,00 | 1.612.900 |
18 ene 2023 | 129,84 | 131,45 | 128,53 | 130,49 | 130,49 | 855.000 |
17 ene 2023 | 130,71 | 131,20 | 127,09 | 129,86 | 129,86 | 989.500 |
13 ene 2023 | 131,09 | 133,24 | 131,09 | 132,12 | 132,12 | 757.300 |
12 ene 2023 | 130,74 | 132,67 | 128,70 | 132,04 | 132,04 | 795.800 |
11 ene 2023 | 133,30 | 133,55 | 129,26 | 131,98 | 131,98 | 734.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |