Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 203,19 | 203,02 | 199,37 | 200,79 | 200,79 | 63.034 |
07 feb 2023 | 199,32 | 202,81 | 197,46 | 202,68 | 202,68 | 68.200 |
06 feb 2023 | 204,75 | 204,75 | 200,54 | 201,07 | 201,07 | 60.500 |
03 feb 2023 | 203,16 | 205,59 | 201,55 | 204,88 | 204,88 | 73.600 |
02 feb 2023 | 199,88 | 205,41 | 199,40 | 205,41 | 205,41 | 97.500 |
01 feb 2023 | 197,04 | 202,72 | 196,45 | 200,55 | 200,55 | 59.700 |
31 ene 2023 | 196,49 | 199,58 | 196,49 | 198,44 | 198,44 | 70.400 |
30 ene 2023 | 195,51 | 198,94 | 194,91 | 195,41 | 195,41 | 63.900 |
27 ene 2023 | 197,44 | 198,33 | 195,10 | 196,47 | 196,47 | 40.800 |
26 ene 2023 | 197,10 | 198,49 | 195,10 | 197,05 | 197,05 | 72.300 |
25 ene 2023 | 194,41 | 196,71 | 193,03 | 196,56 | 196,56 | 46.600 |
24 ene 2023 | 189,40 | 195,93 | 189,40 | 195,47 | 195,47 | 52.600 |
23 ene 2023 | 192,48 | 194,84 | 191,44 | 191,64 | 191,64 | 61.400 |
20 ene 2023 | 188,38 | 191,90 | 187,16 | 191,89 | 191,89 | 66.700 |
19 ene 2023 | 188,46 | 190,40 | 186,98 | 187,60 | 187,60 | 77.000 |
18 ene 2023 | 196,20 | 197,72 | 190,82 | 191,09 | 191,09 | 85.700 |
17 ene 2023 | 197,85 | 200,94 | 196,43 | 196,60 | 196,60 | 80.900 |
13 ene 2023 | 197,61 | 200,72 | 195,90 | 198,79 | 198,79 | 99.600 |
12 ene 2023 | 198,43 | 199,27 | 196,52 | 198,64 | 198,64 | 97.600 |
11 ene 2023 | 199,91 | 201,25 | 198,54 | 198,54 | 198,54 | 89.200 |
10 ene 2023 | 199,66 | 202,30 | 198,40 | 198,93 | 198,93 | 148.300 |
09 ene 2023 | 202,42 | 204,25 | 200,01 | 201,14 | 201,14 | 98.200 |
06 ene 2023 | 202,25 | 203,60 | 199,52 | 200,80 | 200,80 | 103.300 |
05 ene 2023 | 199,72 | 202,44 | 194,10 | 200,00 | 200,00 | 117.500 |
04 ene 2023 | 193,28 | 199,07 | 186,41 | 198,62 | 198,62 | 181.400 |
03 ene 2023 | 194,83 | 195,15 | 184,29 | 189,94 | 189,94 | 112.800 |
30 dic 2022 | 192,32 | 194,12 | 191,74 | 192,99 | 192,99 | 76.700 |
29 dic 2022 | 188,99 | 193,40 | 186,93 | 193,02 | 193,02 | 65.200 |
28 dic 2022 | 191,36 | 193,12 | 187,69 | 187,69 | 187,69 | 67.300 |
27 dic 2022 | 191,02 | 193,00 | 187,78 | 190,93 | 190,93 | 65.800 |
23 dic 2022 | 186,81 | 190,13 | 186,44 | 190,13 | 190,13 | 45.100 |
22 dic 2022 | 193,68 | 193,68 | 186,72 | 187,79 | 187,79 | 85.900 |
21 dic 2022 | 189,70 | 194,70 | 189,20 | 194,34 | 194,34 | 91.300 |
20 dic 2022 | 187,64 | 189,03 | 186,06 | 187,84 | 187,84 | 132.300 |
19 dic 2022 | 185,44 | 187,86 | 184,14 | 187,20 | 187,20 | 111.900 |
16 dic 2022 | 181,63 | 185,33 | 180,92 | 185,31 | 185,31 | 499.800 |
15 dic 2022 | 186,63 | 186,63 | 183,27 | 183,81 | 183,81 | 110.100 |
14 dic 2022 | 192,32 | 192,54 | 186,00 | 187,65 | 187,65 | 107.100 |
13 dic 2022 | 197,61 | 197,61 | 190,16 | 191,16 | 191,16 | 93.800 |
12 dic 2022 | 187,96 | 191,88 | 187,03 | 191,37 | 191,37 | 68.900 |
09 dic 2022 | 188,92 | 189,46 | 187,41 | 189,24 | 189,24 | 99.900 |
08 dic 2022 | 186,22 | 189,80 | 185,05 | 189,42 | 189,42 | 64.500 |
07 dic 2022 | 186,83 | 190,70 | 186,35 | 186,37 | 186,37 | 56.700 |
06 dic 2022 | 191,92 | 192,05 | 187,03 | 187,52 | 187,52 | 70.900 |
06 dic 2022 | 0.31 Dividendo | |||||
05 dic 2022 | 190,97 | 192,24 | 188,32 | 191,96 | 191,65 | 80.700 |
02 dic 2022 | 192,16 | 195,92 | 190,18 | 194,65 | 194,34 | 58.000 |
01 dic 2022 | 194,31 | 194,70 | 191,51 | 194,11 | 193,80 | 52.700 |
30 nov 2022 | 190,27 | 193,76 | 186,99 | 193,76 | 193,45 | 103.200 |
29 nov 2022 | 188,88 | 191,69 | 188,83 | 191,04 | 190,73 | 70.400 |
28 nov 2022 | 191,32 | 193,56 | 189,75 | 190,53 | 190,22 | 60.700 |
25 nov 2022 | 191,25 | 194,80 | 191,19 | 192,06 | 191,75 | 33.200 |
23 nov 2022 | 190,93 | 193,37 | 190,93 | 191,83 | 191,52 | 52.700 |
22 nov 2022 | 195,44 | 195,44 | 190,78 | 191,71 | 191,40 | 66.400 |
21 nov 2022 | 189,96 | 194,58 | 189,96 | 193,75 | 193,44 | 56.300 |
18 nov 2022 | 190,20 | 191,81 | 188,64 | 191,55 | 191,24 | 70.700 |
17 nov 2022 | 181,63 | 186,38 | 179,04 | 186,05 | 185,75 | 66.800 |
16 nov 2022 | 190,64 | 190,64 | 184,56 | 184,83 | 184,53 | 79.700 |
15 nov 2022 | 196,38 | 197,98 | 189,11 | 189,87 | 189,56 | 105.600 |
14 nov 2022 | 192,61 | 197,46 | 192,24 | 195,41 | 195,09 | 80.000 |
11 nov 2022 | 191,79 | 194,77 | 191,05 | 193,70 | 193,39 | 63.400 |
10 nov 2022 | 188,62 | 193,68 | 187,05 | 193,65 | 193,34 | 101.200 |
09 nov 2022 | 183,43 | 185,61 | 180,85 | 182,68 | 182,38 | 69.300 |
08 nov 2022 | 183,24 | 185,10 | 182,73 | 184,77 | 184,47 | 60.700 |
07 nov 2022 | 179,93 | 182,12 | 178,16 | 181,81 | 181,52 | 72.900 |
04 nov 2022 | 179,10 | 181,85 | 176,23 | 179,56 | 179,27 | 34.700 |
03 nov 2022 | 179,17 | 181,72 | 178,22 | 178,22 | 177,93 | 57.900 |
02 nov 2022 | 185,01 | 187,40 | 179,81 | 180,70 | 180,41 | 64.400 |
01 nov 2022 | 185,00 | 187,04 | 182,83 | 186,78 | 186,48 | 63.100 |
31 oct 2022 | 181,09 | 184,25 | 180,88 | 184,01 | 183,71 | 73.600 |
28 oct 2022 | 176,58 | 183,95 | 175,18 | 183,14 | 182,84 | 67.700 |
27 oct 2022 | 175,27 | 178,76 | 173,63 | 175,94 | 175,66 | 57.400 |
26 oct 2022 | 173,98 | 177,18 | 172,48 | 173,48 | 173,20 | 48.200 |
25 oct 2022 | 170,31 | 173,92 | 170,03 | 172,27 | 171,99 | 50.100 |
24 oct 2022 | 166,41 | 170,50 | 165,66 | 169,43 | 169,16 | 59.200 |
21 oct 2022 | 166,62 | 168,39 | 164,27 | 166,17 | 165,90 | 71.600 |
20 oct 2022 | 169,39 | 169,39 | 162,74 | 166,05 | 165,78 | 87.200 |
19 oct 2022 | 180,00 | 180,00 | 167,63 | 171,41 | 171,13 | 72.700 |
18 oct 2022 | 171,18 | 172,19 | 170,01 | 171,95 | 171,67 | 45.800 |
17 oct 2022 | 166,96 | 171,11 | 166,96 | 169,06 | 168,79 | 77.400 |
14 oct 2022 | 167,67 | 168,86 | 164,54 | 165,29 | 165,02 | 55.600 |
13 oct 2022 | 162,16 | 168,60 | 161,50 | 167,60 | 167,33 | 76.600 |
12 oct 2022 | 164,57 | 165,69 | 163,63 | 163,92 | 163,66 | 56.100 |
11 oct 2022 | 167,85 | 167,85 | 162,68 | 164,88 | 164,61 | 83.700 |
10 oct 2022 | 168,54 | 169,38 | 167,14 | 167,47 | 167,20 | 52.500 |
07 oct 2022 | 169,74 | 169,74 | 165,10 | 167,06 | 166,79 | 64.600 |
06 oct 2022 | 170,91 | 171,12 | 169,08 | 170,48 | 170,20 | 62.200 |
05 oct 2022 | 170,95 | 172,75 | 169,68 | 171,15 | 170,87 | 51.900 |
04 oct 2022 | 171,67 | 176,39 | 171,67 | 173,13 | 172,85 | 70.400 |
03 oct 2022 | 168,71 | 171,96 | 168,14 | 169,88 | 169,61 | 53.900 |
30 sept 2022 | 166,96 | 170,52 | 166,48 | 168,23 | 167,96 | 90.300 |
29 sept 2022 | 166,04 | 167,90 | 164,75 | 167,73 | 167,46 | 54.800 |
28 sept 2022 | 167,92 | 169,23 | 166,02 | 167,76 | 167,49 | 54.300 |
27 sept 2022 | 168,07 | 170,54 | 164,86 | 165,98 | 165,71 | 47.000 |
26 sept 2022 | 169,44 | 173,23 | 166,91 | 167,31 | 167,04 | 68.100 |
23 sept 2022 | 169,79 | 171,06 | 167,68 | 171,01 | 170,73 | 50.100 |
22 sept 2022 | 172,58 | 172,58 | 169,01 | 170,71 | 170,43 | 47.500 |
21 sept 2022 | 176,08 | 178,08 | 173,78 | 173,90 | 173,62 | 39.500 |
20 sept 2022 | 171,80 | 174,56 | 170,87 | 174,50 | 174,22 | 56.000 |
19 sept 2022 | 169,58 | 173,97 | 169,58 | 173,71 | 173,43 | 41.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |