Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 61,94 | 63,04 | 61,90 | 63,00 | 63,00 | 125.393 |
28 nov 2023 | 61,26 | 62,20 | 60,90 | 62,06 | 62,06 | 206.289 |
27 nov 2023 | 61,46 | 62,34 | 61,40 | 61,62 | 61,62 | 203.209 |
24 nov 2023 | 61,02 | 61,62 | 60,42 | 61,60 | 61,60 | 170.981 |
23 nov 2023 | 61,26 | 61,94 | 61,08 | 61,42 | 61,42 | 187.592 |
22 nov 2023 | 61,80 | 62,16 | 60,86 | 61,54 | 61,54 | 468.443 |
21 nov 2023 | 59,24 | 60,52 | 59,24 | 59,76 | 59,76 | 254.750 |
20 nov 2023 | 59,04 | 59,54 | 59,04 | 59,30 | 59,30 | 197.216 |
17 nov 2023 | 57,48 | 59,18 | 57,46 | 58,98 | 58,98 | 257.208 |
16 nov 2023 | 58,96 | 59,24 | 57,06 | 57,24 | 57,24 | 356.198 |
15 nov 2023 | 59,00 | 59,68 | 58,60 | 59,32 | 59,32 | 272.358 |
14 nov 2023 | 57,40 | 59,00 | 56,86 | 58,80 | 58,80 | 339.774 |
13 nov 2023 | 58,70 | 58,70 | 57,18 | 57,48 | 57,48 | 235.899 |
10 nov 2023 | 59,78 | 59,86 | 57,98 | 58,70 | 58,70 | 331.810 |
09 nov 2023 | 60,10 | 60,94 | 59,42 | 60,38 | 60,38 | 226.316 |
08 nov 2023 | 59,10 | 60,40 | 58,50 | 60,12 | 60,12 | 286.547 |
07 nov 2023 | 59,58 | 59,88 | 58,40 | 59,32 | 59,32 | 268.850 |
06 nov 2023 | 59,68 | 60,00 | 59,28 | 59,48 | 59,48 | 210.343 |
03 nov 2023 | 58,26 | 60,02 | 57,18 | 59,28 | 59,28 | 389.107 |
02 nov 2023 | 58,30 | 59,64 | 56,56 | 57,48 | 57,48 | 720.315 |
01 nov 2023 | 55,32 | 55,86 | 54,76 | 55,40 | 55,40 | 551.183 |
31 oct 2023 | 55,18 | 55,32 | 54,76 | 55,10 | 55,10 | 347.874 |
30 oct 2023 | 55,20 | 56,10 | 55,16 | 55,20 | 55,20 | 155.057 |
27 oct 2023 | 56,88 | 57,02 | 54,32 | 55,06 | 55,06 | 545.260 |
26 oct 2023 | 57,40 | 57,68 | 56,78 | 56,92 | 56,92 | 239.401 |
25 oct 2023 | 58,18 | 58,40 | 57,54 | 58,10 | 58,10 | 168.354 |
24 oct 2023 | 58,96 | 59,04 | 58,18 | 58,52 | 58,52 | 185.050 |
23 oct 2023 | 57,52 | 58,16 | 57,34 | 57,92 | 57,92 | 172.689 |
20 oct 2023 | 57,78 | 58,12 | 57,32 | 57,40 | 57,40 | 216.916 |
19 oct 2023 | 58,70 | 59,00 | 58,26 | 58,36 | 58,36 | 190.157 |
18 oct 2023 | 59,04 | 60,02 | 58,56 | 58,82 | 58,82 | 243.485 |
17 oct 2023 | 57,70 | 59,04 | 57,56 | 59,04 | 59,04 | 225.931 |
16 oct 2023 | 57,60 | 57,96 | 57,30 | 57,74 | 57,74 | 125.613 |
13 oct 2023 | 57,48 | 57,92 | 57,24 | 57,48 | 57,48 | 247.579 |
12 oct 2023 | 58,74 | 59,12 | 57,80 | 57,80 | 57,80 | 301.935 |
11 oct 2023 | 59,00 | 59,62 | 58,34 | 58,34 | 58,34 | 460.839 |
10 oct 2023 | 60,84 | 61,68 | 60,52 | 60,52 | 60,52 | 346.660 |
09 oct 2023 | 60,30 | 60,94 | 59,52 | 60,48 | 60,48 | 307.531 |
06 oct 2023 | 57,70 | 60,76 | 57,48 | 60,48 | 60,48 | 480.006 |
05 oct 2023 | 59,10 | 59,56 | 57,34 | 57,66 | 57,66 | 362.790 |
04 oct 2023 | 58,30 | 59,52 | 57,76 | 58,90 | 58,90 | 253.880 |
03 oct 2023 | 59,38 | 59,38 | 58,64 | 58,90 | 58,90 | 219.349 |
02 oct 2023 | 60,48 | 60,64 | 59,42 | 59,76 | 59,76 | 216.522 |
29 sept 2023 | 60,78 | 60,94 | 59,92 | 59,92 | 59,92 | 355.747 |
28 sept 2023 | 60,38 | 60,62 | 59,20 | 59,60 | 59,60 | 297.566 |
27 sept 2023 | 60,98 | 61,88 | 60,08 | 60,32 | 60,32 | 208.798 |
26 sept 2023 | 62,06 | 62,18 | 60,94 | 60,94 | 60,94 | 320.814 |
25 sept 2023 | 64,00 | 64,08 | 62,10 | 62,42 | 62,42 | 298.176 |
22 sept 2023 | 64,18 | 64,54 | 63,50 | 63,54 | 63,54 | 299.212 |
21 sept 2023 | 65,80 | 66,24 | 64,32 | 64,36 | 64,36 | 266.962 |
20 sept 2023 | 66,54 | 67,04 | 66,08 | 66,28 | 66,28 | 266.006 |
19 sept 2023 | 66,54 | 66,72 | 63,60 | 65,24 | 65,24 | 399.283 |
18 sept 2023 | 69,04 | 69,04 | 66,52 | 66,78 | 66,78 | 243.460 |
15 sept 2023 | 69,56 | 69,90 | 68,84 | 68,86 | 68,86 | 310.836 |
14 sept 2023 | 69,20 | 69,50 | 68,12 | 68,96 | 68,96 | 255.318 |
13 sept 2023 | 67,26 | 69,34 | 67,22 | 69,08 | 69,08 | 293.763 |
12 sept 2023 | 68,22 | 68,30 | 67,48 | 67,60 | 67,60 | 112.696 |
11 sept 2023 | 68,52 | 68,70 | 67,94 | 68,18 | 68,18 | 140.937 |
08 sept 2023 | 67,82 | 68,02 | 66,44 | 68,02 | 68,02 | 172.844 |
07 sept 2023 | 67,48 | 68,24 | 67,10 | 67,28 | 67,28 | 147.738 |
06 sept 2023 | 69,72 | 69,82 | 67,40 | 67,84 | 67,84 | 329.390 |
05 sept 2023 | 69,36 | 70,20 | 68,72 | 69,98 | 69,98 | 145.144 |
04 sept 2023 | 69,86 | 70,68 | 69,52 | 69,62 | 69,62 | 92.529 |
01 sept 2023 | 69,50 | 70,06 | 69,16 | 69,56 | 69,56 | 126.785 |
31 ago 2023 | 69,64 | 69,86 | 69,02 | 69,50 | 69,50 | 257.125 |
30 ago 2023 | 68,62 | 69,72 | 68,40 | 69,54 | 69,54 | 159.173 |
29 ago 2023 | 69,00 | 69,06 | 68,08 | 68,50 | 68,50 | 199.942 |
28 ago 2023 | 68,52 | 68,92 | 67,78 | 68,70 | 68,70 | 107.902 |
25 ago 2023 | 67,80 | 68,96 | 67,52 | 68,02 | 68,02 | 167.620 |
24 ago 2023 | 69,62 | 70,02 | 68,26 | 68,56 | 68,56 | 157.183 |
23 ago 2023 | 70,26 | 70,40 | 68,74 | 69,28 | 69,28 | 163.342 |
22 ago 2023 | 70,20 | 71,26 | 69,72 | 69,96 | 69,96 | 152.354 |
21 ago 2023 | 69,58 | 70,64 | 69,46 | 69,76 | 69,76 | 113.977 |
18 ago 2023 | 69,82 | 69,84 | 69,04 | 69,62 | 69,62 | 157.796 |
17 ago 2023 | 70,42 | 71,06 | 70,00 | 70,38 | 70,38 | 171.960 |
16 ago 2023 | 69,54 | 71,14 | 69,54 | 70,84 | 70,84 | 116.255 |
15 ago 2023 | 70,78 | 70,94 | 69,16 | 69,96 | 69,96 | 114.906 |
14 ago 2023 | 70,08 | 70,66 | 69,78 | 70,20 | 70,20 | 95.280 |
11 ago 2023 | 70,78 | 71,12 | 70,14 | 70,36 | 70,36 | 137.778 |
10 ago 2023 | 70,90 | 71,36 | 70,42 | 71,06 | 71,06 | 135.845 |
09 ago 2023 | 70,26 | 71,10 | 70,26 | 70,38 | 70,38 | 185.403 |
08 ago 2023 | 70,42 | 70,52 | 68,98 | 69,72 | 69,72 | 232.362 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 71,12 | 71,28 | 70,38 | 70,98 | 70,98 | 162.379 |
03 ago 2023 | 71,88 | 72,24 | 70,46 | 70,96 | 70,96 | 245.569 |
02 ago 2023 | 70,42 | 73,22 | 69,30 | 71,58 | 71,58 | 473.901 |
01 ago 2023 | 73,36 | 73,54 | 72,58 | 72,96 | 72,96 | 217.996 |
31 jul 2023 | 73,18 | 73,86 | 72,88 | 73,50 | 73,50 | 198.295 |
28 jul 2023 | 73,60 | 73,82 | 72,58 | 73,22 | 73,22 | 236.717 |
27 jul 2023 | 72,86 | 74,06 | 72,48 | 73,82 | 73,82 | 163.437 |
26 jul 2023 | 72,98 | 73,04 | 71,92 | 72,26 | 72,26 | 163.163 |
25 jul 2023 | 73,64 | 73,74 | 72,92 | 73,20 | 73,20 | 160.227 |
24 jul 2023 | 73,38 | 73,60 | 72,18 | 73,18 | 73,18 | 160.041 |
21 jul 2023 | 73,86 | 74,06 | 73,12 | 73,68 | 73,68 | 161.857 |
20 jul 2023 | 73,22 | 74,12 | 73,18 | 74,00 | 74,00 | 112.079 |
19 jul 2023 | 74,26 | 74,50 | 73,00 | 73,74 | 73,74 | 193.477 |
18 jul 2023 | 73,18 | 73,88 | 72,66 | 73,88 | 73,88 | 191.421 |
17 jul 2023 | 73,00 | 73,76 | 72,86 | 73,04 | 73,04 | 177.865 |
14 jul 2023 | 74,98 | 75,38 | 73,92 | 74,36 | 74,36 | 178.031 |
13 jul 2023 | 75,06 | 75,76 | 74,84 | 75,26 | 75,26 | 266.182 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |