Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
28 mar 2023 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
27 mar 2023 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
24 mar 2023 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
23 mar 2023 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
22 mar 2023 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
21 mar 2023 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
20 mar 2023 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
17 mar 2023 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
16 mar 2023 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
15 mar 2023 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
14 mar 2023 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
13 mar 2023 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
10 mar 2023 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
09 mar 2023 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
08 mar 2023 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
07 mar 2023 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
06 mar 2023 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
03 mar 2023 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
02 mar 2023 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
01 mar 2023 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
28 feb 2023 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
27 feb 2023 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
24 feb 2023 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
23 feb 2023 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
22 feb 2023 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
21 feb 2023 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
17 feb 2023 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
16 feb 2023 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
15 feb 2023 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
14 feb 2023 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
13 feb 2023 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
10 feb 2023 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
09 feb 2023 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
08 feb 2023 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
07 feb 2023 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
06 feb 2023 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
03 feb 2023 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
02 feb 2023 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
01 feb 2023 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
31 ene 2023 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
30 ene 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
27 ene 2023 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
26 ene 2023 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
25 ene 2023 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
24 ene 2023 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
23 ene 2023 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
20 ene 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
19 ene 2023 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
18 ene 2023 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
17 ene 2023 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
13 ene 2023 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
12 ene 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
11 ene 2023 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
10 ene 2023 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
09 ene 2023 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
06 ene 2023 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
05 ene 2023 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
04 ene 2023 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
03 ene 2023 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
30 dic 2022 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
29 dic 2022 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
28 dic 2022 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
27 dic 2022 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
23 dic 2022 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
22 dic 2022 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
21 dic 2022 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
20 dic 2022 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
19 dic 2022 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
16 dic 2022 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
15 dic 2022 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
14 dic 2022 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
13 dic 2022 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
12 dic 2022 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
09 dic 2022 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
08 dic 2022 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
07 dic 2022 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
06 dic 2022 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
05 dic 2022 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
02 dic 2022 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
01 dic 2022 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
30 nov 2022 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
29 nov 2022 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
28 nov 2022 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
25 nov 2022 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
23 nov 2022 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
22 nov 2022 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
21 nov 2022 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
18 nov 2022 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
17 nov 2022 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
16 nov 2022 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
15 nov 2022 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
14 nov 2022 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
11 nov 2022 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
10 nov 2022 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
09 nov 2022 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
08 nov 2022 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
07 nov 2022 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
04 nov 2022 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |