Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 68,20 | 69,12 | 67,98 | 68,76 | 68,76 | 313.820 |
08 jun 2023 | 67,54 | 68,36 | 67,36 | 68,08 | 68,08 | 166.366 |
07 jun 2023 | 67,20 | 68,40 | 67,20 | 68,02 | 68,02 | 337.566 |
06 jun 2023 | 65,64 | 66,02 | 64,88 | 65,48 | 65,48 | 163.373 |
05 jun 2023 | 66,76 | 66,76 | 65,48 | 65,86 | 65,86 | 168.605 |
02 jun 2023 | 65,24 | 66,66 | 65,14 | 66,46 | 66,46 | 227.906 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 64,54 | 64,98 | 63,38 | 63,58 | 63,58 | 401.590 |
30 may 2023 | 65,78 | 66,86 | 65,62 | 65,86 | 65,86 | 134.971 |
29 may 2023 | 66,00 | 66,26 | 65,56 | 65,66 | 65,66 | 45.180 |
26 may 2023 | 65,44 | 66,12 | 64,72 | 65,80 | 65,80 | 187.643 |
25 may 2023 | 65,36 | 65,98 | 63,64 | 65,28 | 65,28 | 177.432 |
24 may 2023 | 65,28 | 65,34 | 64,58 | 65,12 | 65,12 | 302.331 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 66,28 | 67,58 | 66,14 | 67,36 | 67,36 | 165.443 |
19 may 2023 | 67,64 | 67,94 | 66,20 | 66,32 | 66,32 | 213.522 |
18 may 2023 | 66,96 | 67,42 | 66,36 | 67,32 | 67,32 | 197.343 |
17 may 2023 | 66,02 | 66,66 | 65,60 | 66,66 | 66,66 | 239.353 |
16 may 2023 | 66,16 | 67,04 | 65,98 | 66,40 | 66,40 | 214.621 |
15 may 2023 | 65,80 | 66,18 | 65,48 | 66,16 | 66,16 | 159.679 |
12 may 2023 | 67,02 | 67,34 | 65,00 | 65,48 | 65,48 | 291.973 |
11 may 2023 | 66,52 | 67,40 | 66,04 | 66,76 | 66,76 | 241.616 |
10 may 2023 | 67,68 | 68,12 | 66,40 | 66,88 | 66,88 | 293.088 |
10 may 2023 | 1 Dividendo | |||||
09 may 2023 | 69,10 | 69,16 | 67,90 | 68,48 | 67,48 | 226.364 |
08 may 2023 | 69,48 | 69,48 | 67,82 | 68,98 | 67,97 | 208.313 |
05 may 2023 | 69,50 | 69,90 | 68,48 | 69,06 | 68,05 | 163.181 |
04 may 2023 | 68,02 | 69,26 | 66,54 | 68,68 | 67,68 | 529.357 |
03 may 2023 | 67,22 | 67,52 | 66,16 | 66,94 | 65,96 | 343.014 |
02 may 2023 | 67,90 | 68,06 | 66,54 | 67,00 | 66,02 | 229.541 |
28 abr 2023 | 68,18 | 68,60 | 67,62 | 68,22 | 67,22 | 148.070 |
27 abr 2023 | 67,56 | 68,32 | 67,38 | 67,94 | 66,95 | 183.634 |
26 abr 2023 | 67,40 | 67,96 | 66,76 | 67,92 | 66,93 | 183.049 |
25 abr 2023 | 67,88 | 68,06 | 67,24 | 67,74 | 66,75 | 208.276 |
24 abr 2023 | 67,86 | 68,74 | 67,86 | 67,98 | 66,99 | 277.830 |
21 abr 2023 | 67,80 | 68,12 | 67,14 | 68,10 | 67,11 | 243.813 |
20 abr 2023 | 67,58 | 68,02 | 66,74 | 68,02 | 67,03 | 207.650 |
19 abr 2023 | 68,04 | 68,20 | 67,22 | 67,48 | 66,49 | 247.522 |
18 abr 2023 | 67,58 | 68,50 | 67,58 | 68,02 | 67,03 | 278.720 |
17 abr 2023 | 68,26 | 68,60 | 66,70 | 67,22 | 66,24 | 221.549 |
14 abr 2023 | 67,78 | 68,18 | 67,44 | 68,18 | 67,18 | 217.823 |
13 abr 2023 | 67,02 | 68,18 | 67,02 | 67,62 | 66,63 | 243.535 |
12 abr 2023 | 66,38 | 67,90 | 66,34 | 66,94 | 65,96 | 313.053 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 66,16 | 66,16 | 64,64 | 65,46 | 64,50 | 249.844 |
05 abr 2023 | 66,46 | 67,38 | 66,10 | 66,10 | 65,13 | 236.315 |
04 abr 2023 | 65,80 | 66,80 | 65,76 | 66,78 | 65,80 | 220.762 |
03 abr 2023 | 66,04 | 66,08 | 65,64 | 65,78 | 64,82 | 242.784 |
31 mar 2023 | 65,22 | 66,24 | 65,16 | 66,12 | 65,15 | 330.040 |
30 mar 2023 | 63,70 | 64,88 | 63,60 | 64,80 | 63,85 | 274.265 |
29 mar 2023 | 62,44 | 63,66 | 62,42 | 63,54 | 62,61 | 373.025 |
28 mar 2023 | 61,00 | 62,36 | 60,68 | 62,20 | 61,29 | 384.646 |
27 mar 2023 | 60,02 | 61,14 | 59,46 | 60,60 | 59,72 | 262.267 |
24 mar 2023 | 60,04 | 60,04 | 58,84 | 59,18 | 58,32 | 296.048 |
23 mar 2023 | 59,26 | 59,74 | 58,34 | 59,54 | 58,67 | 214.718 |
22 mar 2023 | 59,40 | 59,98 | 58,88 | 59,46 | 58,59 | 205.846 |
21 mar 2023 | 58,00 | 59,94 | 57,66 | 59,60 | 58,73 | 537.583 |
20 mar 2023 | 55,96 | 57,96 | 54,94 | 57,44 | 56,60 | 409.791 |
17 mar 2023 | 56,24 | 56,96 | 55,90 | 56,42 | 55,60 | 747.040 |
16 mar 2023 | 57,64 | 57,74 | 55,32 | 56,34 | 55,52 | 398.976 |
15 mar 2023 | 59,00 | 59,20 | 55,96 | 56,46 | 55,64 | 665.668 |
14 mar 2023 | 58,48 | 59,42 | 57,36 | 58,74 | 57,88 | 446.898 |
13 mar 2023 | 60,60 | 60,68 | 57,70 | 58,28 | 57,43 | 734.471 |
10 mar 2023 | 60,98 | 62,00 | 59,38 | 60,62 | 59,73 | 750.645 |
09 mar 2023 | 63,20 | 65,02 | 62,20 | 63,52 | 62,59 | 601.233 |
08 mar 2023 | 64,78 | 64,98 | 64,50 | 64,86 | 63,91 | 255.166 |
07 mar 2023 | 64,36 | 65,46 | 63,70 | 65,00 | 64,05 | 312.773 |
06 mar 2023 | 66,00 | 66,14 | 64,46 | 64,62 | 63,68 | 347.469 |
03 mar 2023 | 66,20 | 66,50 | 65,76 | 65,98 | 65,02 | 257.208 |
02 mar 2023 | 64,84 | 66,02 | 64,68 | 66,00 | 65,04 | 320.288 |
01 mar 2023 | 64,84 | 66,18 | 64,62 | 65,26 | 64,31 | 297.126 |
28 feb 2023 | 64,86 | 64,90 | 64,50 | 64,74 | 63,79 | 224.201 |
27 feb 2023 | 64,74 | 65,36 | 64,74 | 64,98 | 64,03 | 244.915 |
24 feb 2023 | 64,34 | 65,32 | 64,08 | 64,32 | 63,38 | 385.111 |
23 feb 2023 | 64,26 | 64,56 | 64,10 | 64,16 | 63,22 | 257.071 |
22 feb 2023 | 63,10 | 64,24 | 63,10 | 64,00 | 63,07 | 262.325 |
21 feb 2023 | 63,28 | 63,56 | 62,76 | 63,48 | 62,55 | 150.609 |
20 feb 2023 | 63,48 | 63,78 | 63,02 | 63,36 | 62,43 | 130.125 |
17 feb 2023 | 62,50 | 63,26 | 62,22 | 63,18 | 62,26 | 113.653 |
16 feb 2023 | 62,38 | 63,18 | 62,30 | 63,02 | 62,10 | 183.320 |
15 feb 2023 | 61,74 | 62,72 | 61,50 | 62,30 | 61,39 | 168.290 |
14 feb 2023 | 62,02 | 62,38 | 61,66 | 61,78 | 60,88 | 137.671 |
13 feb 2023 | 60,78 | 62,08 | 60,64 | 61,76 | 60,86 | 245.122 |
10 feb 2023 | 61,50 | 61,70 | 60,26 | 60,72 | 59,83 | 346.245 |
09 feb 2023 | 62,06 | 62,30 | 61,68 | 61,86 | 60,96 | 221.022 |
08 feb 2023 | 62,34 | 63,26 | 61,50 | 61,80 | 60,90 | 281.657 |
07 feb 2023 | 61,32 | 62,16 | 61,26 | 61,98 | 61,07 | 231.437 |
06 feb 2023 | 63,68 | 63,68 | 61,50 | 61,76 | 60,86 | 316.720 |
03 feb 2023 | 62,90 | 63,94 | 62,32 | 63,94 | 63,01 | 290.852 |
02 feb 2023 | 62,70 | 63,46 | 62,58 | 63,22 | 62,30 | 292.020 |
01 feb 2023 | 62,30 | 63,06 | 62,30 | 62,80 | 61,88 | 293.092 |
31 ene 2023 | 61,92 | 62,50 | 61,92 | 62,22 | 61,31 | 326.556 |
30 ene 2023 | 61,40 | 62,22 | 61,28 | 62,08 | 61,17 | 295.441 |
27 ene 2023 | 60,32 | 60,32 | 60,32 | 60,32 | 59,44 | - |
26 ene 2023 | 60,50 | 60,56 | 59,80 | 60,32 | 59,44 | 179.417 |
25 ene 2023 | 60,20 | 60,40 | 59,76 | 60,28 | 59,40 | 305.816 |
24 ene 2023 | 59,78 | 60,12 | 59,08 | 60,00 | 59,12 | 365.222 |
23 ene 2023 | 59,18 | 59,44 | 58,90 | 59,38 | 58,51 | 308.659 |
20 ene 2023 | 58,00 | 59,06 | 57,78 | 58,82 | 57,96 | 523.969 |
19 ene 2023 | 58,00 | 58,80 | 57,64 | 57,80 | 56,96 | 343.429 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |