Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 140,00 | 141,13 | 138,43 | 139,48 | 139,48 | 994.312 |
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 |
10 ene 2023 | 127,02 | 132,66 | 126,47 | 132,50 | 132,50 | 848.200 |
09 ene 2023 | 136,79 | 136,79 | 126,96 | 127,59 | 127,59 | 1.402.200 |
06 ene 2023 | 136,59 | 137,54 | 135,35 | 136,17 | 136,17 | 1.006.700 |
05 ene 2023 | 133,28 | 136,98 | 132,82 | 135,90 | 135,90 | 1.084.400 |
04 ene 2023 | 129,23 | 135,00 | 128,25 | 134,90 | 134,90 | 692.700 |
03 ene 2023 | 129,59 | 130,73 | 127,66 | 128,70 | 128,70 | 550.200 |
30 dic 2022 | 127,69 | 128,71 | 125,08 | 128,51 | 128,51 | 698.200 |
29 dic 2022 | 125,45 | 128,98 | 124,71 | 128,37 | 128,37 | 709.700 |
28 dic 2022 | 124,52 | 126,18 | 123,77 | 125,14 | 125,14 | 364.600 |
27 dic 2022 | 127,57 | 128,09 | 124,50 | 125,01 | 125,01 | 573.000 |
23 dic 2022 | 130,65 | 131,24 | 126,55 | 127,02 | 127,02 | 629.300 |
22 dic 2022 | 131,80 | 132,31 | 129,75 | 130,36 | 130,36 | 624.700 |
21 dic 2022 | 133,65 | 133,65 | 131,38 | 132,32 | 132,32 | 1.191.200 |
20 dic 2022 | 127,63 | 133,46 | 126,92 | 133,02 | 133,02 | 915.500 |
19 dic 2022 | 129,37 | 129,37 | 125,40 | 127,63 | 127,63 | 696.500 |
16 dic 2022 | 127,78 | 130,23 | 125,98 | 129,61 | 129,61 | 1.565.900 |
15 dic 2022 | 132,19 | 133,45 | 127,42 | 128,41 | 128,41 | 1.307.300 |
14 dic 2022 | 133,55 | 135,20 | 131,17 | 132,05 | 132,05 | 1.073.200 |
13 dic 2022 | 133,31 | 134,63 | 130,64 | 134,06 | 134,06 | 1.478.800 |
12 dic 2022 | 124,85 | 132,58 | 124,83 | 131,84 | 131,84 | 1.581.800 |
09 dic 2022 | 125,24 | 125,66 | 122,66 | 124,00 | 124,00 | 898.300 |
08 dic 2022 | 119,42 | 125,57 | 117,58 | 125,24 | 125,24 | 1.520.700 |
07 dic 2022 | 118,01 | 119,79 | 117,09 | 119,36 | 119,36 | 483.000 |
06 dic 2022 | 120,62 | 120,76 | 116,08 | 117,91 | 117,91 | 764.800 |
05 dic 2022 | 121,87 | 122,83 | 120,46 | 121,22 | 121,22 | 614.500 |
02 dic 2022 | 120,41 | 122,84 | 120,12 | 122,41 | 122,41 | 723.100 |
01 dic 2022 | 121,47 | 122,76 | 120,11 | 121,02 | 121,02 | 730.200 |
30 nov 2022 | 118,30 | 122,05 | 117,59 | 121,39 | 121,39 | 1.872.800 |
29 nov 2022 | 121,28 | 121,60 | 116,92 | 117,37 | 117,37 | 939.700 |
28 nov 2022 | 124,14 | 125,10 | 121,02 | 121,22 | 121,22 | 866.600 |
25 nov 2022 | 123,23 | 125,04 | 123,02 | 123,44 | 123,44 | 270.300 |
23 nov 2022 | 124,90 | 125,95 | 123,51 | 123,96 | 123,96 | 460.700 |
22 nov 2022 | 123,35 | 124,75 | 121,19 | 124,53 | 124,53 | 799.800 |
21 nov 2022 | 131,38 | 131,72 | 123,41 | 123,48 | 123,48 | 817.300 |
18 nov 2022 | 131,53 | 132,66 | 130,90 | 131,76 | 131,76 | 588.700 |
17 nov 2022 | 131,56 | 132,33 | 130,20 | 131,53 | 131,53 | 480.200 |
16 nov 2022 | 133,50 | 134,02 | 130,87 | 131,56 | 131,56 | 631.600 |
15 nov 2022 | 133,42 | 134,43 | 131,28 | 133,74 | 133,74 | 755.300 |
14 nov 2022 | 132,25 | 134,48 | 129,89 | 130,95 | 130,95 | 693.100 |
11 nov 2022 | 131,05 | 133,05 | 128,44 | 132,91 | 132,91 | 1.215.700 |
10 nov 2022 | 135,63 | 135,76 | 127,66 | 131,06 | 131,06 | 2.130.800 |
09 nov 2022 | 131,74 | 139,17 | 131,28 | 137,96 | 137,96 | 1.195.100 |
08 nov 2022 | 129,99 | 135,82 | 129,72 | 131,54 | 131,54 | 1.230.400 |
07 nov 2022 | 127,32 | 129,95 | 126,10 | 129,79 | 129,79 | 984.600 |
04 nov 2022 | 129,21 | 129,81 | 126,30 | 127,22 | 127,22 | 889.000 |
03 nov 2022 | 127,23 | 129,12 | 126,23 | 127,80 | 127,80 | 734.100 |
02 nov 2022 | 126,70 | 132,40 | 126,11 | 129,10 | 129,10 | 1.557.900 |
01 nov 2022 | 126,85 | 128,37 | 124,57 | 126,69 | 126,69 | 919.900 |
31 oct 2022 | 129,29 | 130,50 | 126,29 | 127,16 | 127,16 | 1.219.200 |
28 oct 2022 | 129,50 | 131,32 | 125,00 | 129,69 | 129,69 | 1.650.200 |
27 oct 2022 | 129,86 | 132,64 | 128,58 | 131,25 | 131,25 | 1.660.500 |
26 oct 2022 | 129,52 | 131,80 | 127,16 | 129,46 | 129,46 | 1.289.200 |
25 oct 2022 | 129,57 | 131,51 | 128,65 | 128,77 | 128,77 | 787.200 |
24 oct 2022 | 129,08 | 129,17 | 126,55 | 129,06 | 129,06 | 815.900 |
21 oct 2022 | 126,80 | 129,37 | 124,85 | 128,84 | 128,84 | 1.319.300 |
20 oct 2022 | 128,64 | 130,11 | 126,56 | 126,70 | 126,70 | 1.319.400 |
19 oct 2022 | 132,95 | 134,60 | 129,18 | 129,83 | 129,83 | 644.600 |
18 oct 2022 | 136,75 | 138,95 | 133,97 | 134,84 | 134,84 | 539.600 |
17 oct 2022 | 133,94 | 137,49 | 133,83 | 135,99 | 135,99 | 770.500 |
14 oct 2022 | 134,94 | 135,53 | 132,38 | 133,40 | 133,40 | 691.500 |
13 oct 2022 | 130,48 | 134,88 | 129,65 | 133,53 | 133,53 | 740.300 |
12 oct 2022 | 133,52 | 134,99 | 131,30 | 133,29 | 133,29 | 568.000 |
11 oct 2022 | 133,41 | 135,50 | 131,74 | 133,18 | 133,18 | 961.600 |
10 oct 2022 | 131,59 | 133,38 | 130,32 | 130,95 | 130,95 | 516.400 |
07 oct 2022 | 135,24 | 135,25 | 131,02 | 131,26 | 131,26 | 883.100 |
06 oct 2022 | 136,92 | 137,84 | 135,48 | 136,28 | 136,28 | 628.200 |
05 oct 2022 | 137,93 | 138,24 | 134,74 | 136,87 | 136,87 | 909.700 |
04 oct 2022 | 138,53 | 139,99 | 137,65 | 139,17 | 139,17 | 820.100 |
03 oct 2022 | 137,18 | 138,48 | 135,52 | 137,70 | 137,70 | 1.068.800 |
30 sept 2022 | 136,45 | 138,35 | 135,90 | 136,83 | 136,83 | 896.900 |
29 sept 2022 | 137,13 | 137,13 | 134,44 | 135,70 | 135,70 | 782.100 |
28 sept 2022 | 138,06 | 138,42 | 136,18 | 137,72 | 137,72 | 986.500 |
27 sept 2022 | 136,80 | 138,42 | 134,96 | 135,35 | 135,35 | 800.400 |
26 sept 2022 | 139,32 | 139,95 | 135,14 | 135,27 | 135,27 | 972.800 |
23 sept 2022 | 140,05 | 140,73 | 137,87 | 139,20 | 139,20 | 949.600 |
22 sept 2022 | 140,60 | 141,51 | 139,10 | 140,55 | 140,55 | 972.700 |
21 sept 2022 | 142,61 | 146,26 | 140,61 | 141,55 | 141,55 | 1.088.900 |
20 sept 2022 | 139,58 | 142,23 | 138,94 | 141,99 | 141,99 | 953.900 |
19 sept 2022 | 141,97 | 143,26 | 137,84 | 139,42 | 139,42 | 1.369.500 |
16 sept 2022 | 139,09 | 142,46 | 138,21 | 142,03 | 142,03 | 1.517.000 |
15 sept 2022 | 142,78 | 143,17 | 139,85 | 141,31 | 141,31 | 876.200 |
14 sept 2022 | 144,43 | 145,07 | 141,52 | 143,67 | 143,67 | 1.043.600 |
13 sept 2022 | 147,75 | 149,06 | 144,07 | 144,43 | 144,43 | 1.240.900 |
12 sept 2022 | 155,66 | 155,66 | 149,74 | 150,10 | 150,10 | 966.800 |
09 sept 2022 | 152,64 | 155,86 | 151,56 | 155,47 | 155,47 | 670.200 |
08 sept 2022 | 152,85 | 154,00 | 150,63 | 152,64 | 152,64 | 512.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |