Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene 2023 | 403,13 | 404,92 | 400,03 | 404,75 | 404,75 | 71.421.064 |
25 ene 2023 | 395,95 | 400,70 | 393,56 | 400,35 | 400,35 | 84.800.300 |
24 ene 2023 | 398,88 | 401,15 | 397,64 | 400,20 | 400,20 | 59.524.900 |
23 ene 2023 | 396,72 | 402,65 | 395,72 | 400,63 | 400,63 | 84.178.800 |
20 ene 2023 | 390,10 | 396,04 | 388,38 | 395,88 | 395,88 | 91.544.900 |
19 ene 2023 | 389,36 | 391,08 | 387,26 | 388,64 | 388,64 | 86.958.900 |
18 ene 2023 | 399,01 | 400,12 | 391,28 | 391,49 | 391,49 | 99.632.300 |
17 ene 2023 | 398,48 | 400,23 | 397,06 | 397,77 | 397,77 | 62.677.300 |
13 ene 2023 | 393,62 | 399,10 | 393,34 | 398,50 | 398,50 | 63.863.400 |
12 ene 2023 | 396,67 | 398,49 | 392,42 | 396,96 | 396,96 | 90.157.700 |
11 ene 2023 | 392,23 | 395,60 | 391,38 | 395,52 | 395,52 | 68.881.100 |
10 ene 2023 | 387,25 | 390,65 | 386,27 | 390,58 | 390,58 | 65.358.100 |
09 ene 2023 | 390,37 | 393,70 | 387,67 | 387,86 | 387,86 | 73.978.100 |
06 ene 2023 | 382,61 | 389,25 | 379,41 | 388,08 | 388,08 | 104.041.300 |
05 ene 2023 | 381,72 | 381,84 | 378,76 | 379,38 | 379,38 | 76.970.500 |
04 ene 2023 | 383,18 | 385,88 | 380,00 | 383,76 | 383,76 | 85.934.100 |
03 ene 2023 | 384,37 | 386,43 | 377,83 | 380,82 | 380,82 | 74.850.700 |
30 dic 2022 | 380,64 | 382,58 | 378,43 | 382,43 | 382,43 | 83.975.100 |
29 dic 2022 | 379,63 | 384,35 | 379,08 | 383,44 | 383,44 | 66.970.900 |
28 dic 2022 | 381,33 | 383,39 | 376,42 | 376,66 | 376,66 | 70.911.500 |
27 dic 2022 | 382,79 | 383,15 | 379,65 | 381,40 | 381,40 | 51.638.200 |
23 dic 2022 | 379,65 | 383,06 | 378,03 | 382,91 | 382,91 | 59.857.300 |
22 dic 2022 | 383,05 | 386,21 | 374,77 | 380,72 | 380,72 | 100.120.900 |
21 dic 2022 | 383,25 | 387,41 | 382,69 | 386,23 | 386,23 | 78.167.400 |
20 dic 2022 | 379,23 | 382,23 | 377,85 | 380,54 | 380,54 | 74.427.200 |
19 dic 2022 | 383,47 | 383,82 | 378,28 | 380,02 | 380,02 | 79.878.100 |
16 dic 2022 | 385,18 | 386,58 | 381,04 | 383,27 | 383,27 | 119.858.000 |
16 dic 2022 | 1.781 Dividendo | |||||
15 dic 2022 | 394,30 | 395,25 | 387,89 | 389,63 | 387,85 | 117.705.900 |
14 dic 2022 | 401,61 | 405,50 | 396,31 | 399,40 | 397,57 | 108.111.300 |
13 dic 2022 | 410,22 | 410,49 | 399,07 | 401,97 | 400,13 | 123.782.500 |
12 dic 2022 | 394,11 | 398,95 | 393,41 | 398,95 | 397,13 | 75.405.800 |
09 dic 2022 | 394,94 | 397,62 | 393,15 | 393,28 | 391,48 | 81.447.700 |
08 dic 2022 | 395,14 | 397,36 | 393,27 | 396,24 | 394,43 | 60.737.900 |
07 dic 2022 | 392,94 | 395,64 | 391,97 | 393,16 | 391,36 | 65.927.900 |
06 dic 2022 | 399,42 | 399,99 | 391,64 | 393,83 | 392,03 | 77.972.200 |
05 dic 2022 | 403,95 | 404,93 | 398,17 | 399,59 | 397,76 | 77.289.800 |
02 dic 2022 | 402,25 | 407,86 | 402,14 | 406,91 | 405,05 | 85.342.700 |
01 dic 2022 | 408,77 | 410,00 | 404,75 | 407,38 | 405,52 | 76.398.200 |
30 nov 2022 | 395,49 | 407,68 | 393,48 | 407,68 | 405,82 | 144.566.700 |
29 nov 2022 | 396,05 | 397,30 | 393,30 | 395,23 | 393,42 | 52.310.000 |
28 nov 2022 | 399,09 | 400,81 | 395,11 | 395,91 | 394,10 | 67.881.600 |
25 nov 2022 | 401,83 | 402,91 | 401,54 | 402,33 | 400,49 | 30.545.400 |
23 nov 2022 | 399,55 | 402,93 | 399,31 | 402,42 | 400,58 | 68.261.600 |
22 nov 2022 | 396,63 | 400,07 | 395,15 | 399,90 | 398,07 | 60.429.000 |
21 nov 2022 | 394,64 | 395,82 | 392,66 | 394,59 | 392,79 | 51.243.200 |
18 nov 2022 | 397,74 | 397,81 | 393,04 | 396,03 | 394,22 | 92.922.500 |
17 nov 2022 | 390,46 | 394,95 | 390,14 | 394,24 | 392,44 | 74.496.300 |
16 nov 2022 | 396,78 | 397,78 | 394,79 | 395,45 | 393,64 | 68.508.500 |
15 nov 2022 | 401,15 | 402,31 | 394,49 | 398,49 | 396,67 | 93.194.500 |
14 nov 2022 | 396,66 | 400,18 | 394,83 | 395,12 | 393,31 | 71.903.500 |
11 nov 2022 | 395,59 | 399,35 | 393,61 | 398,51 | 396,69 | 93.839.900 |
10 nov 2022 | 388,05 | 395,04 | 385,64 | 394,69 | 392,89 | 141.455.800 |
09 nov 2022 | 379,93 | 381,14 | 373,61 | 374,13 | 372,42 | 78.495.500 |
08 nov 2022 | 381,11 | 385,12 | 377,72 | 382,00 | 380,25 | 84.641.100 |
07 nov 2022 | 377,71 | 380,57 | 375,53 | 379,95 | 378,21 | 68.286.900 |
04 nov 2022 | 377,00 | 378,87 | 370,00 | 376,35 | 374,63 | 103.505.200 |
03 nov 2022 | 371,47 | 374,20 | 368,79 | 371,01 | 369,31 | 87.100.100 |
02 nov 2022 | 383,90 | 388,63 | 374,76 | 374,87 | 373,16 | 126.990.400 |
01 nov 2022 | 390,14 | 390,39 | 383,29 | 384,52 | 382,76 | 85.407.600 |
31 oct 2022 | 386,44 | 388,40 | 385,26 | 386,21 | 384,44 | 96.631.300 |
28 oct 2022 | 379,87 | 389,52 | 379,68 | 389,02 | 387,24 | 100.302.000 |
27 oct 2022 | 383,07 | 385,00 | 379,33 | 379,98 | 378,24 | 81.971.800 |
26 oct 2022 | 381,62 | 387,58 | 381,35 | 382,02 | 380,27 | 104.087.300 |
25 oct 2022 | 378,79 | 385,25 | 378,67 | 384,92 | 383,16 | 78.846.300 |
24 oct 2022 | 375,89 | 380,06 | 373,11 | 378,87 | 377,14 | 85.436.900 |
21 oct 2022 | 365,12 | 374,80 | 363,54 | 374,29 | 372,58 | 131.038.400 |
20 oct 2022 | 368,03 | 372,67 | 364,61 | 365,41 | 363,74 | 88.283.100 |
19 oct 2022 | 368,99 | 371,85 | 365,55 | 368,50 | 366,82 | 79.746.900 |
18 oct 2022 | 375,13 | 375,45 | 367,52 | 371,13 | 369,43 | 97.162.900 |
17 oct 2022 | 364,01 | 367,98 | 357,28 | 366,82 | 365,14 | 93.168.200 |
14 oct 2022 | 368,55 | 370,26 | 356,96 | 357,63 | 356,00 | 123.737.000 |
13 oct 2022 | 349,21 | 367,51 | 348,11 | 365,97 | 364,30 | 147.254.500 |
12 oct 2022 | 358,17 | 359,82 | 356,30 | 356,56 | 354,93 | 76.991.800 |
11 oct 2022 | 358,24 | 363,03 | 355,71 | 357,74 | 356,10 | 92.482.800 |
10 oct 2022 | 363,96 | 364,21 | 357,67 | 360,02 | 358,37 | 76.042.800 |
07 oct 2022 | 368,97 | 373,29 | 360,94 | 362,79 | 361,13 | 107.789.500 |
06 oct 2022 | 375,62 | 378,72 | 372,68 | 373,20 | 371,49 | 82.333.500 |
05 oct 2022 | 373,39 | 379,46 | 370,95 | 377,09 | 375,37 | 88.065.700 |
04 oct 2022 | 372,40 | 378,00 | 366,57 | 377,97 | 376,24 | 103.602.800 |
03 oct 2022 | 361,08 | 368,55 | 359,21 | 366,61 | 364,93 | 89.756.500 |
30 sept 2022 | 361,80 | 365,91 | 357,04 | 357,18 | 355,55 | 153.711.200 |
29 sept 2022 | 366,81 | 367,11 | 359,70 | 362,79 | 361,13 | 112.952.300 |
28 sept 2022 | 364,38 | 372,30 | 362,60 | 370,53 | 368,84 | 110.802.200 |
27 sept 2022 | 368,02 | 370,40 | 360,87 | 363,38 | 361,72 | 108.294.100 |
26 sept 2022 | 366,41 | 370,21 | 363,03 | 364,31 | 362,64 | 92.581.200 |
23 sept 2022 | 370,58 | 370,62 | 363,29 | 367,95 | 366,27 | 122.346.900 |
22 sept 2022 | 376,58 | 378,30 | 373,44 | 374,22 | 372,51 | 89.472.600 |
21 sept 2022 | 386,11 | 389,31 | 377,38 | 377,39 | 375,66 | 106.746.600 |
20 sept 2022 | 385,06 | 386,12 | 381,20 | 384,09 | 382,33 | 77.274.900 |
19 sept 2022 | 382,26 | 388,55 | 382,18 | 388,55 | 386,77 | 73.278.500 |
16 sept 2022 | 384,14 | 386,25 | 382,11 | 385,56 | 383,80 | 103.084.800 |
16 sept 2022 | 1.596 Dividendo | |||||
15 sept 2022 | 392,96 | 395,96 | 388,78 | 390,12 | 386,75 | 87.633.800 |
14 sept 2022 | 394,47 | 396,20 | 391,12 | 394,60 | 391,19 | 85.023.700 |
13 sept 2022 | 401,83 | 403,10 | 391,92 | 393,10 | 389,70 | 122.947.100 |
12 sept 2022 | 408,78 | 411,73 | 408,46 | 410,97 | 407,42 | 69.256.300 |
09 sept 2022 | 402,74 | 407,51 | 402,46 | 406,60 | 403,09 | 76.706.900 |
08 sept 2022 | 395,39 | 400,86 | 394,12 | 400,38 | 396,92 | 80.821.700 |
07 sept 2022 | 390,43 | 398,59 | 390,20 | 397,78 | 394,34 | 70.964.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |