Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 180,19 | 181,33 | 178,90 | 180,15 | 180,15 | 1.005.200 |
26 ene 2023 | 181,06 | 181,66 | 178,98 | 180,99 | 180,99 | 809.600 |
25 ene 2023 | 180,75 | 180,96 | 176,78 | 180,11 | 180,11 | 941.100 |
24 ene 2023 | 185,17 | 185,51 | 182,61 | 183,35 | 183,35 | 799.500 |
23 ene 2023 | 182,35 | 187,42 | 181,64 | 185,36 | 185,36 | 832.600 |
20 ene 2023 | 176,89 | 181,98 | 176,37 | 181,61 | 181,61 | 832.700 |
19 ene 2023 | 179,67 | 180,67 | 177,69 | 178,31 | 178,31 | 792.300 |
18 ene 2023 | 181,95 | 183,66 | 179,89 | 180,69 | 180,69 | 662.500 |
17 ene 2023 | 182,91 | 183,64 | 181,14 | 181,57 | 181,57 | 829.200 |
13 ene 2023 | 182,25 | 184,32 | 182,04 | 183,95 | 183,95 | 493.000 |
12 ene 2023 | 186,18 | 186,80 | 181,75 | 182,96 | 182,96 | 657.900 |
11 ene 2023 | 184,51 | 186,52 | 183,50 | 186,47 | 186,47 | 687.100 |
10 ene 2023 | 181,00 | 183,89 | 180,37 | 183,54 | 183,54 | 403.000 |
09 ene 2023 | 183,00 | 185,16 | 181,88 | 182,05 | 182,05 | 1.095.800 |
06 ene 2023 | 179,51 | 183,52 | 178,00 | 182,88 | 182,88 | 728.700 |
05 ene 2023 | 178,83 | 179,06 | 176,36 | 177,64 | 177,64 | 693.300 |
04 ene 2023 | 179,84 | 181,64 | 178,70 | 180,25 | 180,25 | 603.200 |
03 ene 2023 | 177,40 | 179,35 | 176,02 | 177,34 | 177,34 | 644.400 |
30 dic 2022 | 176,63 | 177,80 | 174,07 | 176,42 | 176,42 | 617.300 |
29 dic 2022 | 174,61 | 179,07 | 174,61 | 178,06 | 178,06 | 506.900 |
28 dic 2022 | 175,56 | 177,61 | 173,99 | 174,23 | 174,23 | 572.400 |
27 dic 2022 | 175,80 | 176,62 | 174,32 | 175,56 | 175,56 | 497.900 |
23 dic 2022 | 173,52 | 175,87 | 173,28 | 175,61 | 175,61 | 470.600 |
22 dic 2022 | 174,33 | 174,61 | 171,19 | 174,48 | 174,48 | 653.400 |
21 dic 2022 | 173,46 | 176,82 | 171,98 | 176,12 | 176,12 | 689.600 |
20 dic 2022 | 173,04 | 173,51 | 170,54 | 172,19 | 172,19 | 719.600 |
19 dic 2022 | 174,82 | 175,81 | 171,70 | 173,22 | 173,22 | 833.900 |
16 dic 2022 | 175,20 | 177,29 | 174,52 | 175,02 | 175,02 | 1.877.300 |
15 dic 2022 | 181,67 | 182,28 | 176,10 | 176,60 | 176,60 | 1.195.100 |
14 dic 2022 | 184,57 | 187,29 | 181,10 | 182,97 | 182,97 | 771.600 |
14 dic 2022 | 0.31 Dividendo | |||||
13 dic 2022 | 188,87 | 189,18 | 182,90 | 184,70 | 184,39 | 707.100 |
12 dic 2022 | 183,57 | 184,15 | 178,89 | 181,90 | 181,59 | 908.800 |
09 dic 2022 | 182,18 | 183,61 | 180,82 | 182,51 | 182,20 | 928.200 |
08 dic 2022 | 182,54 | 183,83 | 180,99 | 182,18 | 181,87 | 640.100 |
07 dic 2022 | 181,16 | 185,26 | 181,16 | 182,96 | 182,65 | 869.100 |
06 dic 2022 | 183,15 | 183,60 | 181,25 | 182,04 | 181,73 | 874.500 |
05 dic 2022 | 183,71 | 184,01 | 182,10 | 183,15 | 182,84 | 861.300 |
02 dic 2022 | 183,76 | 186,47 | 180,84 | 185,44 | 185,13 | 848.500 |
01 dic 2022 | 185,32 | 187,68 | 184,89 | 186,14 | 185,83 | 875.500 |
30 nov 2022 | 177,00 | 184,42 | 176,73 | 183,71 | 183,40 | 2.044.500 |
29 nov 2022 | 175,56 | 177,91 | 174,68 | 176,93 | 176,63 | 791.000 |
28 nov 2022 | 181,62 | 183,34 | 177,32 | 177,54 | 177,24 | 828.500 |
25 nov 2022 | 180,99 | 183,67 | 180,00 | 182,87 | 182,56 | 454.800 |
23 nov 2022 | 178,75 | 181,61 | 178,05 | 180,05 | 179,75 | 629.300 |
22 nov 2022 | 180,35 | 181,70 | 178,38 | 178,65 | 178,35 | 990.900 |
21 nov 2022 | 174,00 | 180,98 | 173,91 | 179,95 | 179,65 | 1.205.000 |
18 nov 2022 | 172,41 | 174,11 | 170,70 | 173,54 | 173,25 | 1.266.600 |
17 nov 2022 | 172,56 | 173,46 | 167,81 | 170,23 | 169,94 | 1.960.700 |
16 nov 2022 | 177,00 | 178,34 | 173,67 | 174,51 | 174,22 | 1.609.300 |
15 nov 2022 | 176,98 | 178,39 | 174,66 | 177,00 | 176,70 | 1.830.900 |
14 nov 2022 | 178,13 | 178,78 | 173,80 | 173,98 | 173,69 | 1.209.700 |
11 nov 2022 | 181,11 | 181,11 | 177,49 | 178,27 | 177,97 | 880.800 |
10 nov 2022 | 177,03 | 181,61 | 175,64 | 181,11 | 180,81 | 1.386.200 |
09 nov 2022 | 170,14 | 172,54 | 169,00 | 169,87 | 169,58 | 854.500 |
08 nov 2022 | 169,30 | 172,65 | 167,69 | 170,60 | 170,31 | 773.900 |
07 nov 2022 | 167,70 | 168,64 | 166,46 | 168,49 | 168,21 | 895.400 |
04 nov 2022 | 166,64 | 167,59 | 162,94 | 166,52 | 166,24 | 1.061.300 |
03 nov 2022 | 167,12 | 168,44 | 165,09 | 165,37 | 165,09 | 1.087.200 |
02 nov 2022 | 172,62 | 178,62 | 169,28 | 169,33 | 169,05 | 1.814.100 |
01 nov 2022 | 183,48 | 185,10 | 180,40 | 181,47 | 181,17 | 779.400 |
31 oct 2022 | 181,71 | 186,86 | 180,35 | 182,83 | 182,52 | 1.405.600 |
28 oct 2022 | 176,94 | 181,56 | 176,82 | 181,12 | 180,82 | 625.100 |
27 oct 2022 | 173,77 | 177,48 | 172,61 | 176,41 | 176,11 | 753.900 |
26 oct 2022 | 174,47 | 176,71 | 173,29 | 173,52 | 173,23 | 704.600 |
25 oct 2022 | 169,95 | 174,08 | 169,48 | 173,82 | 173,53 | 785.000 |
24 oct 2022 | 168,96 | 170,02 | 166,96 | 169,46 | 169,18 | 657.500 |
21 oct 2022 | 165,38 | 167,75 | 163,79 | 166,99 | 166,71 | 852.800 |
20 oct 2022 | 169,47 | 169,47 | 164,52 | 165,69 | 165,41 | 834.900 |
19 oct 2022 | 171,12 | 173,25 | 168,63 | 169,36 | 169,08 | 676.900 |
18 oct 2022 | 175,08 | 176,42 | 172,84 | 173,86 | 173,57 | 738.200 |
17 oct 2022 | 169,16 | 173,14 | 168,93 | 171,44 | 171,15 | 1.195.000 |
14 oct 2022 | 172,26 | 173,12 | 166,35 | 166,84 | 166,56 | 675.300 |
13 oct 2022 | 164,90 | 170,39 | 163,64 | 169,74 | 169,46 | 1.169.300 |
12 oct 2022 | 170,78 | 170,78 | 168,06 | 168,10 | 167,82 | 550.000 |
11 oct 2022 | 169,14 | 171,14 | 168,39 | 169,50 | 169,22 | 807.300 |
10 oct 2022 | 171,35 | 172,24 | 168,72 | 169,67 | 169,39 | 464.100 |
07 oct 2022 | 174,07 | 174,54 | 169,91 | 170,56 | 170,27 | 705.400 |
06 oct 2022 | 180,63 | 180,72 | 175,60 | 175,69 | 175,40 | 615.100 |
05 oct 2022 | 178,96 | 181,12 | 177,72 | 179,93 | 179,63 | 947.300 |
04 oct 2022 | 176,35 | 180,12 | 176,35 | 179,69 | 179,39 | 766.900 |
03 oct 2022 | 171,80 | 175,13 | 171,17 | 174,36 | 174,07 | 890.400 |
30 sept 2022 | 173,98 | 174,33 | 169,95 | 170,53 | 170,24 | 919.800 |
29 sept 2022 | 172,29 | 173,77 | 170,74 | 173,55 | 173,26 | 683.000 |
28 sept 2022 | 172,57 | 174,66 | 171,22 | 173,73 | 173,44 | 939.300 |
27 sept 2022 | 174,21 | 175,01 | 170,49 | 171,03 | 170,74 | 654.300 |
26 sept 2022 | 175,45 | 176,45 | 172,71 | 173,42 | 173,13 | 707.800 |
23 sept 2022 | 175,43 | 175,68 | 172,93 | 175,20 | 174,91 | 691.400 |
22 sept 2022 | 179,30 | 180,13 | 174,96 | 175,06 | 174,77 | 644.000 |
21 sept 2022 | 183,62 | 185,13 | 180,20 | 180,31 | 180,01 | 505.600 |
20 sept 2022 | 183,57 | 183,94 | 180,58 | 182,33 | 182,02 | 409.100 |
19 sept 2022 | 183,96 | 184,30 | 181,60 | 184,25 | 183,94 | 510.500 |
16 sept 2022 | 183,93 | 184,96 | 182,20 | 184,43 | 184,12 | 1.903.600 |
15 sept 2022 | 185,95 | 186,33 | 183,40 | 183,98 | 183,67 | 602.600 |
14 sept 2022 | 186,15 | 187,89 | 182,10 | 185,91 | 185,60 | 599.300 |
14 sept 2022 | 0.31 Dividendo | |||||
13 sept 2022 | 189,03 | 189,51 | 185,24 | 186,25 | 185,63 | 815.400 |
12 sept 2022 | 192,46 | 193,06 | 191,60 | 192,83 | 192,19 | 556.200 |
09 sept 2022 | 191,76 | 192,71 | 191,13 | 192,04 | 191,40 | 492.400 |
08 sept 2022 | 190,53 | 192,24 | 188,99 | 191,10 | 190,46 | 636.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |