Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 213,60 | 213,97 | 212,44 | 212,72 | 212,72 | 1.304.100 |
30 nov 2023 | 213,60 | 213,95 | 212,82 | 213,21 | 213,21 | 1.395.200 |
29 nov 2023 | 214,33 | 214,65 | 213,50 | 213,52 | 213,52 | 743.000 |
28 nov 2023 | 214,42 | 214,69 | 213,84 | 214,16 | 214,16 | 873.900 |
27 nov 2023 | 214,50 | 214,96 | 214,05 | 214,42 | 214,42 | 767.900 |
24 nov 2023 | 213,27 | 215,00 | 212,97 | 214,45 | 214,45 | 449.800 |
22 nov 2023 | 214,62 | 214,62 | 212,82 | 213,07 | 213,07 | 845.100 |
21 nov 2023 | 213,66 | 214,99 | 213,00 | 214,17 | 214,17 | 1.269.700 |
20 nov 2023 | 212,25 | 212,42 | 211,80 | 211,85 | 211,85 | 1.023.800 |
17 nov 2023 | 212,80 | 213,00 | 211,77 | 212,00 | 212,00 | 1.345.300 |
16 nov 2023 | 212,59 | 213,44 | 212,00 | 212,91 | 212,91 | 898.400 |
15 nov 2023 | 213,09 | 214,00 | 211,88 | 212,07 | 212,07 | 1.319.600 |
14 nov 2023 | 214,00 | 214,50 | 213,14 | 213,95 | 213,95 | 1.220.600 |
13 nov 2023 | 213,50 | 213,71 | 212,66 | 213,20 | 213,20 | 830.800 |
10 nov 2023 | 213,30 | 214,38 | 212,75 | 213,72 | 213,72 | 1.375.800 |
09 nov 2023 | 213,10 | 213,88 | 212,39 | 212,94 | 212,94 | 956.800 |
08 nov 2023 | 215,00 | 215,00 | 213,06 | 213,77 | 213,77 | 918.200 |
07 nov 2023 | 214,24 | 214,73 | 213,58 | 213,95 | 213,95 | 1.428.900 |
06 nov 2023 | 214,92 | 215,50 | 213,98 | 214,24 | 214,24 | 1.063.300 |
03 nov 2023 | 214,74 | 215,80 | 214,70 | 215,00 | 215,00 | 958.300 |
02 nov 2023 | 213,65 | 214,85 | 213,65 | 214,79 | 214,79 | 1.028.900 |
01 nov 2023 | 213,50 | 215,00 | 212,90 | 214,37 | 214,37 | 1.692.900 |
31 oct 2023 | 214,59 | 214,59 | 212,79 | 212,81 | 212,81 | 1.900.400 |
30 oct 2023 | 214,67 | 215,14 | 214,01 | 214,15 | 214,15 | 1.040.700 |
27 oct 2023 | 215,75 | 215,99 | 214,42 | 214,60 | 214,60 | 1.020.500 |
26 oct 2023 | 216,61 | 216,88 | 215,55 | 215,68 | 215,68 | 1.231.500 |
25 oct 2023 | 217,50 | 217,51 | 216,49 | 216,64 | 216,64 | 1.084.700 |
24 oct 2023 | 216,87 | 217,45 | 216,60 | 217,45 | 217,45 | 699.100 |
23 oct 2023 | 216,59 | 217,27 | 215,36 | 216,87 | 216,87 | 1.293.400 |
20 oct 2023 | 215,43 | 215,95 | 215,05 | 215,50 | 215,50 | 2.051.800 |
19 oct 2023 | 215,01 | 216,86 | 213,51 | 214,97 | 214,97 | 2.917.300 |
18 oct 2023 | 215,40 | 215,84 | 214,77 | 214,85 | 214,85 | 1.427.800 |
17 oct 2023 | 214,83 | 216,08 | 214,07 | 215,34 | 215,34 | 1.708.000 |
16 oct 2023 | 214,60 | 215,19 | 214,41 | 214,91 | 214,91 | 1.535.900 |
13 oct 2023 | 214,63 | 214,95 | 213,95 | 214,03 | 214,03 | 1.477.400 |
12 oct 2023 | 214,50 | 215,31 | 214,26 | 214,46 | 214,46 | 1.336.600 |
11 oct 2023 | 214,62 | 214,83 | 214,11 | 214,50 | 214,50 | 745.100 |
10 oct 2023 | 214,15 | 214,83 | 214,00 | 214,39 | 214,39 | 1.145.600 |
09 oct 2023 | 213,52 | 215,60 | 213,47 | 214,50 | 214,50 | 1.390.700 |
06 oct 2023 | 213,88 | 214,32 | 213,48 | 213,52 | 213,52 | 1.270.900 |
05 oct 2023 | 213,84 | 214,11 | 213,27 | 213,79 | 213,79 | 1.796.800 |
04 oct 2023 | 213,15 | 214,78 | 211,88 | 213,75 | 213,75 | 2.465.100 |
03 oct 2023 | 211,74 | 213,08 | 211,60 | 212,51 | 212,51 | 1.800.300 |
02 oct 2023 | 212,08 | 213,24 | 211,00 | 211,74 | 211,74 | 1.605.900 |
29 sept 2023 | 212,12 | 213,50 | 212,12 | 212,15 | 212,15 | 1.286.700 |
28 sept 2023 | 212,90 | 212,97 | 212,15 | 212,24 | 212,24 | 1.299.100 |
27 sept 2023 | 215,00 | 215,00 | 212,23 | 212,55 | 212,55 | 3.384.000 |
26 sept 2023 | 215,75 | 217,08 | 215,33 | 216,16 | 216,16 | 2.974.800 |
25 sept 2023 | 213,22 | 215,70 | 213,22 | 215,52 | 215,52 | 1.876.300 |
22 sept 2023 | 213,80 | 214,00 | 213,20 | 213,70 | 213,70 | 3.162.600 |
21 sept 2023 | 206,50 | 207,54 | 206,00 | 206,39 | 206,39 | 721.400 |
20 sept 2023 | 208,10 | 208,31 | 206,99 | 206,99 | 206,99 | 1.728.400 |
19 sept 2023 | 207,33 | 208,77 | 207,07 | 208,31 | 208,31 | 1.062.100 |
18 sept 2023 | 208,06 | 208,37 | 206,93 | 207,17 | 207,17 | 1.131.500 |
15 sept 2023 | 207,24 | 208,45 | 207,00 | 208,40 | 208,40 | 1.650.200 |
14 sept 2023 | 206,00 | 207,18 | 206,00 | 206,50 | 206,50 | 921.800 |
13 sept 2023 | 207,17 | 207,50 | 205,73 | 205,94 | 205,94 | 899.000 |
12 sept 2023 | 207,80 | 208,22 | 206,84 | 207,35 | 207,35 | 1.376.300 |
11 sept 2023 | 204,25 | 208,46 | 204,00 | 208,13 | 208,13 | 1.831.200 |
08 sept 2023 | 205,33 | 205,40 | 203,61 | 204,43 | 204,43 | 1.419.500 |
07 sept 2023 | 206,17 | 206,59 | 204,81 | 204,90 | 204,90 | 1.268.900 |
06 sept 2023 | 207,10 | 207,38 | 205,73 | 206,10 | 206,10 | 1.278.300 |
05 sept 2023 | 208,15 | 208,20 | 207,13 | 207,18 | 207,18 | 1.221.100 |
01 sept 2023 | 210,00 | 210,50 | 207,74 | 207,91 | 207,91 | 2.119.500 |
31 ago 2023 | 207,00 | 207,74 | 205,74 | 206,07 | 206,07 | 1.929.400 |
30 ago 2023 | 207,31 | 207,82 | 206,76 | 206,85 | 206,85 | 1.984.300 |
29 ago 2023 | 206,00 | 207,67 | 206,00 | 206,96 | 206,96 | 2.022.700 |
28 ago 2023 | 209,00 | 209,39 | 205,97 | 206,26 | 206,26 | 2.857.700 |
25 ago 2023 | 197,79 | 199,96 | 197,65 | 199,81 | 199,81 | 902.800 |
24 ago 2023 | 196,00 | 197,95 | 195,62 | 197,76 | 197,76 | 1.405.600 |
23 ago 2023 | 195,18 | 195,95 | 194,55 | 195,64 | 195,64 | 1.432.300 |
22 ago 2023 | 193,25 | 194,75 | 193,25 | 194,28 | 194,28 | 1.148.900 |
21 ago 2023 | 192,69 | 194,00 | 192,69 | 193,30 | 193,30 | 746.700 |
18 ago 2023 | 192,62 | 193,65 | 192,62 | 192,74 | 192,74 | 482.400 |
17 ago 2023 | 193,29 | 194,16 | 192,83 | 192,90 | 192,90 | 731.800 |
16 ago 2023 | 194,16 | 194,92 | 193,23 | 193,35 | 193,35 | 969.000 |
15 ago 2023 | 194,20 | 195,18 | 194,14 | 194,20 | 194,20 | 669.600 |
14 ago 2023 | 195,14 | 196,00 | 194,27 | 194,30 | 194,30 | 748.200 |
11 ago 2023 | 194,66 | 195,75 | 194,42 | 194,68 | 194,68 | 570.400 |
10 ago 2023 | 194,99 | 196,00 | 194,83 | 195,00 | 195,00 | 1.114.500 |
09 ago 2023 | 194,82 | 195,60 | 194,80 | 194,85 | 194,85 | 1.052.900 |
08 ago 2023 | 194,94 | 194,94 | 194,09 | 194,65 | 194,65 | 642.700 |
07 ago 2023 | 194,00 | 194,60 | 193,25 | 193,65 | 193,65 | 965.700 |
04 ago 2023 | 193,69 | 194,42 | 193,44 | 193,47 | 193,47 | 634.500 |
03 ago 2023 | 193,99 | 194,19 | 192,98 | 193,50 | 193,50 | 556.600 |
02 ago 2023 | 192,60 | 193,43 | 191,91 | 192,98 | 192,98 | 701.800 |
01 ago 2023 | 192,00 | 192,67 | 191,62 | 192,45 | 192,45 | 686.700 |
31 jul 2023 | 192,50 | 192,87 | 191,71 | 191,78 | 191,78 | 562.500 |
28 jul 2023 | 192,00 | 193,15 | 191,85 | 192,11 | 192,11 | 813.000 |
27 jul 2023 | 192,62 | 193,01 | 191,14 | 191,57 | 191,57 | 1.204.400 |
26 jul 2023 | 194,31 | 194,70 | 192,28 | 192,35 | 192,35 | 675.500 |
25 jul 2023 | 195,54 | 196,34 | 194,02 | 194,13 | 194,13 | 667.000 |
24 jul 2023 | 194,19 | 196,44 | 194,04 | 196,23 | 196,23 | 758.200 |
21 jul 2023 | 195,78 | 195,78 | 193,80 | 194,65 | 194,65 | 3.273.000 |
20 jul 2023 | 195,77 | 196,95 | 194,68 | 194,78 | 194,78 | 1.240.200 |
19 jul 2023 | 196,31 | 197,44 | 195,48 | 195,51 | 195,51 | 1.201.000 |
18 jul 2023 | 197,22 | 197,75 | 196,30 | 196,36 | 196,36 | 854.700 |
17 jul 2023 | 197,17 | 198,46 | 197,05 | 197,60 | 197,60 | 1.170.200 |
14 jul 2023 | 197,50 | 198,10 | 193,77 | 198,00 | 198,00 | 1.309.500 |
13 jul 2023 | 196,19 | 197,29 | 195,81 | 197,15 | 197,15 | 760.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |