Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 143,48 | 143,86 | 141,90 | 143,85 | 143,85 | 1.436.800 |
25 may 2023 | 145,86 | 145,98 | 143,00 | 143,58 | 143,58 | 1.032.000 |
24 may 2023 | 145,77 | 146,70 | 145,51 | 145,72 | 145,72 | 1.047.600 |
23 may 2023 | 145,80 | 147,40 | 145,28 | 146,50 | 146,50 | 824.000 |
22 may 2023 | 145,89 | 147,05 | 145,14 | 146,08 | 146,08 | 865.400 |
19 may 2023 | 147,83 | 148,96 | 145,78 | 145,82 | 145,82 | 1.024.000 |
18 may 2023 | 145,92 | 147,54 | 145,69 | 147,11 | 147,11 | 1.612.400 |
17 may 2023 | 145,80 | 146,88 | 144,69 | 146,81 | 146,81 | 1.696.000 |
16 may 2023 | 150,43 | 150,43 | 145,44 | 145,50 | 145,50 | 1.596.200 |
15 may 2023 | 153,67 | 153,73 | 149,91 | 150,53 | 150,53 | 941.400 |
12 may 2023 | 154,40 | 154,99 | 152,60 | 153,29 | 153,29 | 889.500 |
11 may 2023 | 155,65 | 156,03 | 152,57 | 153,48 | 153,48 | 1.155.600 |
10 may 2023 | 157,03 | 157,40 | 154,53 | 155,59 | 155,59 | 953.800 |
09 may 2023 | 154,83 | 156,19 | 154,27 | 155,71 | 155,71 | 1.454.000 |
08 may 2023 | 154,72 | 156,19 | 154,54 | 154,93 | 154,93 | 929.000 |
05 may 2023 | 153,00 | 155,69 | 152,50 | 154,92 | 154,92 | 1.293.700 |
04 may 2023 | 154,07 | 155,08 | 152,60 | 153,49 | 153,49 | 1.594.100 |
03 may 2023 | 154,26 | 154,66 | 152,26 | 152,62 | 152,62 | 2.023.000 |
02 may 2023 | 156,36 | 156,95 | 152,23 | 153,20 | 153,20 | 1.615.700 |
01 may 2023 | 155,18 | 158,59 | 154,90 | 156,46 | 156,46 | 1.390.500 |
28 abr 2023 | 155,98 | 156,44 | 154,36 | 155,49 | 155,49 | 1.312.900 |
27 abr 2023 | 155,09 | 156,21 | 154,33 | 156,09 | 156,09 | 937.200 |
26 abr 2023 | 156,75 | 157,95 | 153,51 | 154,33 | 154,33 | 1.153.500 |
25 abr 2023 | 157,71 | 158,76 | 157,39 | 157,98 | 157,98 | 618.000 |
24 abr 2023 | 157,25 | 157,91 | 156,36 | 157,85 | 157,85 | 745.500 |
21 abr 2023 | 157,99 | 158,12 | 155,75 | 156,80 | 156,80 | 785.600 |
20 abr 2023 | 158,11 | 158,87 | 156,08 | 156,94 | 156,94 | 1.480.700 |
19 abr 2023 | 156,45 | 159,03 | 156,31 | 157,99 | 157,99 | 1.783.500 |
18 abr 2023 | 154,57 | 156,31 | 154,57 | 156,02 | 156,02 | 2.075.400 |
17 abr 2023 | 153,48 | 155,00 | 152,80 | 154,98 | 154,98 | 1.100.400 |
14 abr 2023 | 153,88 | 154,59 | 152,62 | 153,03 | 153,03 | 939.200 |
13 abr 2023 | 153,26 | 155,43 | 151,76 | 154,76 | 154,76 | 980.600 |
12 abr 2023 | 155,38 | 155,59 | 153,28 | 153,95 | 153,95 | 1.069.400 |
11 abr 2023 | 154,86 | 155,31 | 153,74 | 154,75 | 154,75 | 1.026.100 |
10 abr 2023 | 154,02 | 155,63 | 153,63 | 155,29 | 155,29 | 707.700 |
06 abr 2023 | 153,90 | 155,67 | 153,84 | 155,34 | 155,34 | 1.187.700 |
05 abr 2023 | 151,00 | 154,16 | 151,00 | 153,14 | 153,14 | 1.347.000 |
04 abr 2023 | 149,93 | 150,76 | 148,87 | 150,26 | 150,26 | 1.039.600 |
03 abr 2023 | 150,85 | 151,42 | 149,34 | 149,58 | 149,58 | 1.555.000 |
31 mar 2023 | 149,97 | 151,19 | 149,58 | 151,16 | 151,16 | 1.322.200 |
30 mar 2023 | 149,22 | 150,88 | 148,70 | 149,56 | 149,56 | 1.102.100 |
29 mar 2023 | 146,54 | 148,98 | 146,54 | 148,45 | 148,45 | 1.155.600 |
28 mar 2023 | 144,04 | 146,56 | 143,76 | 145,45 | 145,45 | 723.600 |
27 mar 2023 | 144,25 | 145,27 | 143,24 | 144,32 | 144,32 | 1.082.400 |
24 mar 2023 | 139,80 | 142,93 | 139,55 | 142,78 | 142,78 | 1.178.100 |
23 mar 2023 | 141,46 | 142,45 | 138,56 | 139,69 | 139,69 | 1.810.300 |
22 mar 2023 | 144,59 | 145,32 | 141,99 | 142,00 | 142,00 | 1.524.400 |
21 mar 2023 | 147,19 | 147,45 | 142,77 | 145,59 | 145,59 | 2.670.500 |
21 mar 2023 | 1.19 Dividendo | |||||
20 mar 2023 | 145,77 | 148,03 | 145,67 | 147,51 | 146,32 | 2.087.300 |
17 mar 2023 | 147,90 | 148,01 | 145,18 | 145,34 | 144,17 | 3.999.800 |
16 mar 2023 | 145,64 | 148,79 | 145,34 | 148,69 | 147,49 | 1.551.200 |
15 mar 2023 | 145,88 | 147,52 | 144,68 | 146,36 | 145,18 | 1.465.900 |
14 mar 2023 | 145,64 | 148,80 | 145,64 | 146,85 | 145,67 | 1.768.400 |
13 mar 2023 | 143,80 | 149,08 | 143,28 | 143,97 | 142,81 | 2.213.000 |
10 mar 2023 | 148,15 | 148,99 | 143,69 | 144,11 | 142,95 | 1.453.200 |
09 mar 2023 | 148,75 | 150,36 | 147,16 | 147,62 | 146,43 | 1.448.900 |
08 mar 2023 | 148,27 | 149,07 | 147,38 | 148,62 | 147,42 | 1.092.400 |
07 mar 2023 | 151,42 | 151,57 | 147,55 | 148,30 | 147,10 | 1.252.000 |
06 mar 2023 | 150,85 | 152,29 | 150,45 | 151,06 | 149,84 | 1.068.000 |
03 mar 2023 | 149,20 | 150,94 | 147,15 | 150,89 | 149,67 | 1.134.100 |
02 mar 2023 | 146,94 | 148,80 | 145,63 | 148,69 | 147,49 | 1.317.600 |
01 mar 2023 | 149,18 | 149,57 | 145,84 | 147,86 | 146,67 | 1.926.700 |
28 feb 2023 | 153,46 | 153,60 | 148,51 | 149,96 | 148,75 | 3.631.900 |
27 feb 2023 | 155,91 | 157,94 | 154,12 | 154,88 | 153,63 | 1.192.700 |
24 feb 2023 | 154,24 | 155,80 | 153,08 | 155,28 | 154,03 | 1.077.100 |
23 feb 2023 | 155,84 | 156,95 | 154,36 | 155,66 | 154,40 | 1.019.300 |
22 feb 2023 | 155,07 | 157,35 | 154,11 | 155,16 | 153,91 | 984.500 |
21 feb 2023 | 157,47 | 157,47 | 155,17 | 155,42 | 154,17 | 1.130.100 |
17 feb 2023 | 157,63 | 160,31 | 156,61 | 158,49 | 157,21 | 1.846.800 |
16 feb 2023 | 156,37 | 158,13 | 155,07 | 157,47 | 156,20 | 1.072.800 |
15 feb 2023 | 156,05 | 158,57 | 155,73 | 158,39 | 157,11 | 1.038.600 |
14 feb 2023 | 157,60 | 158,76 | 156,42 | 156,85 | 155,58 | 896.200 |
13 feb 2023 | 157,35 | 158,39 | 157,08 | 157,78 | 156,51 | 711.600 |
10 feb 2023 | 153,28 | 157,23 | 152,85 | 157,13 | 155,86 | 1.093.200 |
09 feb 2023 | 154,89 | 156,13 | 152,61 | 152,76 | 151,53 | 1.412.700 |
08 feb 2023 | 155,89 | 156,00 | 153,38 | 154,42 | 153,17 | 1.057.800 |
07 feb 2023 | 156,20 | 157,40 | 154,60 | 157,10 | 155,83 | 906.400 |
06 feb 2023 | 155,33 | 157,98 | 155,01 | 157,64 | 156,37 | 870.600 |
03 feb 2023 | 160,07 | 160,88 | 154,65 | 155,90 | 154,64 | 1.461.800 |
02 feb 2023 | 160,78 | 162,00 | 158,20 | 161,13 | 159,83 | 1.940.500 |
01 feb 2023 | 159,56 | 161,45 | 158,58 | 159,88 | 158,59 | 1.186.100 |
31 ene 2023 | 161,24 | 161,36 | 157,81 | 160,33 | 159,04 | 1.514.600 |
30 ene 2023 | 160,93 | 162,66 | 160,78 | 161,24 | 159,94 | 1.537.000 |
27 ene 2023 | 160,49 | 162,72 | 160,05 | 161,83 | 160,52 | 1.279.400 |
26 ene 2023 | 158,50 | 160,51 | 158,21 | 160,50 | 159,21 | 828.600 |
25 ene 2023 | 157,93 | 159,10 | 157,01 | 158,98 | 157,70 | 662.800 |
24 ene 2023 | 156,88 | 159,74 | 156,74 | 159,12 | 157,84 | 837.800 |
23 ene 2023 | 158,00 | 160,13 | 156,77 | 158,74 | 157,46 | 803.000 |
20 ene 2023 | 156,48 | 158,21 | 154,55 | 157,99 | 156,72 | 1.367.200 |
19 ene 2023 | 156,49 | 157,14 | 153,81 | 155,78 | 154,52 | 1.502.900 |
18 ene 2023 | 162,53 | 162,53 | 156,11 | 156,69 | 155,43 | 1.161.000 |
17 ene 2023 | 161,21 | 163,64 | 161,04 | 161,77 | 160,46 | 1.473.600 |
13 ene 2023 | 160,24 | 161,45 | 158,93 | 160,83 | 159,53 | 1.128.900 |
12 ene 2023 | 162,42 | 162,70 | 160,19 | 160,93 | 159,63 | 1.177.800 |
11 ene 2023 | 157,99 | 162,73 | 157,99 | 162,06 | 160,75 | 1.555.600 |
10 ene 2023 | 157,03 | 157,76 | 154,86 | 157,51 | 156,24 | 989.000 |
09 ene 2023 | 154,48 | 157,74 | 154,37 | 157,13 | 155,86 | 1.173.700 |
06 ene 2023 | 154,33 | 156,36 | 154,15 | 154,54 | 153,29 | 1.276.000 |
05 ene 2023 | 153,75 | 154,42 | 150,99 | 152,48 | 151,25 | 1.004.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |