Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 71,89 | 73,05 | 71,49 | 72,87 | 72,87 | 240.781 |
25 may 2023 | 74,21 | 74,37 | 70,98 | 71,83 | 71,83 | 422.637 |
24 may 2023 | 73,77 | 74,73 | 73,13 | 74,34 | 74,34 | 386.611 |
23 may 2023 | 72,10 | 73,79 | 71,71 | 72,91 | 72,91 | 317.586 |
22 may 2023 | 71,70 | 72,36 | 70,55 | 71,99 | 71,99 | 263.977 |
19 may 2023 | 71,94 | 73,40 | 71,03 | 71,55 | 71,55 | 69.949 |
18 may 2023 | 72,75 | 72,87 | 71,42 | 71,86 | 71,86 | 80.864 |
17 may 2023 | 70,60 | 73,26 | 70,04 | 72,83 | 72,83 | 273.708 |
16 may 2023 | 71,32 | 71,79 | 70,45 | 70,86 | 70,86 | 232.328 |
15 may 2023 | 70,04 | 71,69 | 69,41 | 71,11 | 71,11 | 259.013 |
12 may 2023 | 71,42 | 71,78 | 69,93 | 70,04 | 70,04 | 275.435 |
11 may 2023 | 72,77 | 73,50 | 70,63 | 70,87 | 70,87 | 365.892 |
10 may 2023 | 73,58 | 73,89 | 71,80 | 72,56 | 72,56 | 351.506 |
09 may 2023 | 72,84 | 73,78 | 71,34 | 73,71 | 73,71 | 317.493 |
08 may 2023 | 71,35 | 73,69 | 71,04 | 73,16 | 73,16 | 290.076 |
05 may 2023 | 68,70 | 71,81 | 68,48 | 71,34 | 71,34 | 330.585 |
04 may 2023 | 68,16 | 69,84 | 63,64 | 68,56 | 68,56 | 412.495 |
03 may 2023 | 71,56 | 71,79 | 67,95 | 68,60 | 68,60 | 490.523 |
02 may 2023 | 75,76 | 76,11 | 71,42 | 71,66 | 71,66 | 417.820 |
01 may 2023 | 76,66 | 76,69 | 74,53 | 75,66 | 75,66 | 215.017 |
28 abr 2023 | 74,91 | 76,92 | 73,93 | 76,78 | 76,78 | 328.399 |
27 abr 2023 | 74,38 | 75,28 | 74,03 | 74,76 | 74,76 | 345.880 |
26 abr 2023 | 77,08 | 77,93 | 74,05 | 74,30 | 74,30 | 497.778 |
25 abr 2023 | 78,74 | 79,07 | 76,50 | 77,07 | 77,07 | 361.646 |
24 abr 2023 | 77,97 | 79,18 | 76,72 | 78,76 | 78,76 | 306.720 |
21 abr 2023 | 77,13 | 78,39 | 76,72 | 77,87 | 77,87 | 291.114 |
20 abr 2023 | 78,87 | 78,89 | 76,97 | 77,29 | 77,29 | 361.413 |
19 abr 2023 | 80,92 | 81,18 | 78,46 | 79,16 | 79,16 | 78.310 |
18 abr 2023 | 81,00 | 81,48 | 79,87 | 80,86 | 80,86 | 96.290 |
17 abr 2023 | 82,48 | 82,71 | 80,47 | 80,83 | 80,83 | 217.048 |
14 abr 2023 | 82,40 | 83,12 | 81,76 | 82,52 | 82,52 | 275.129 |
13 abr 2023 | 83,22 | 83,44 | 82,11 | 82,16 | 82,16 | 261.230 |
12 abr 2023 | 81,44 | 83,53 | 81,28 | 83,26 | 83,26 | 356.133 |
11 abr 2023 | 79,88 | 81,59 | 79,37 | 81,53 | 81,53 | 309.683 |
10 abr 2023 | 80,50 | 81,22 | 79,61 | 79,74 | 79,74 | 264.906 |
06 abr 2023 | 80,37 | 80,96 | 79,65 | 80,70 | 80,70 | - |
05 abr 2023 | 81,01 | 81,24 | 79,72 | 80,61 | 80,61 | 254.974 |
04 abr 2023 | 80,44 | 81,81 | 79,61 | 80,71 | 80,71 | 343.570 |
03 abr 2023 | 80,10 | 81,69 | 79,00 | 80,42 | 80,42 | 547.126 |
31 mar 2023 | 74,37 | 75,72 | 73,77 | 75,67 | 75,67 | 304.361 |
30 mar 2023 | 72,98 | 74,63 | 72,61 | 74,37 | 74,37 | 269.743 |
29 mar 2023 | 73,61 | 74,37 | 72,76 | 72,97 | 72,97 | 312.669 |
28 mar 2023 | 72,86 | 73,93 | 72,19 | 73,20 | 73,20 | 328.472 |
27 mar 2023 | 69,42 | 73,10 | 69,13 | 72,81 | 72,81 | 353.598 |
24 mar 2023 | 69,51 | 70,38 | 66,82 | 69,26 | 69,26 | 380.852 |
23 mar 2023 | 69,95 | 71,67 | 69,14 | 69,96 | 69,96 | 335.241 |
22 mar 2023 | 69,48 | 71,31 | 68,89 | 70,90 | 70,90 | 337.639 |
21 mar 2023 | 67,62 | 69,60 | 66,77 | 69,33 | 69,33 | 409.495 |
20 mar 2023 | 66,62 | 67,70 | 64,12 | 67,64 | 67,64 | 76.873 |
17 mar 2023 | 68,26 | 69,64 | 65,17 | 66,74 | 66,74 | 152.255 |
16 mar 2023 | 68,22 | 69,38 | 65,71 | 68,35 | 68,35 | 327.120 |
15 mar 2023 | 71,56 | 72,56 | 65,65 | 67,61 | 67,61 | 555.164 |
14 mar 2023 | 74,70 | 74,90 | 70,78 | 71,33 | 71,33 | 432.858 |
13 mar 2023 | 76,60 | 77,47 | 72,30 | 74,80 | 74,80 | 457.423 |
10 mar 2023 | 75,65 | 77,11 | 74,77 | 76,68 | 76,68 | 371.834 |
09 mar 2023 | 76,50 | 78,06 | 75,43 | 75,72 | 75,72 | 349.960 |
08 mar 2023 | 77,32 | 77,73 | 76,11 | 76,66 | 76,66 | 335.930 |
07 mar 2023 | 80,50 | 80,94 | 77,06 | 77,58 | 77,58 | 398.241 |
06 mar 2023 | 79,92 | 80,63 | 78,32 | 80,46 | 80,46 | 292.351 |
03 mar 2023 | 77,89 | 79,90 | 75,83 | 79,68 | 79,68 | 374.201 |
02 mar 2023 | 77,74 | 78,59 | 77,23 | 78,16 | 78,16 | 260.331 |
01 mar 2023 | 76,85 | 77,85 | 76,12 | 77,69 | 77,69 | 342.121 |
28 feb 2023 | 75,76 | 77,83 | 75,55 | 77,05 | 77,05 | 300.093 |
27 feb 2023 | 76,42 | 76,82 | 74,99 | 75,68 | 75,68 | 266.091 |
24 feb 2023 | 75,60 | 76,63 | 74,09 | 76,32 | 76,32 | 329.254 |
23 feb 2023 | 73,92 | 75,99 | 73,83 | 75,39 | 75,39 | 333.838 |
22 feb 2023 | 76,11 | 76,55 | 73,80 | 73,95 | 73,95 | 332.018 |
21 feb 2023 | 76,53 | 77,51 | 75,69 | 76,16 | 76,16 | 402.351 |
17 feb 2023 | 78,07 | 78,25 | 75,06 | 76,34 | 76,34 | 93.267 |
16 feb 2023 | 78,54 | 79,54 | 77,92 | 78,49 | 78,49 | 117.600 |
15 feb 2023 | 78,83 | 79,15 | 77,25 | 78,59 | 78,59 | 264.486 |
14 feb 2023 | 79,06 | 79,61 | 77,46 | 79,06 | 79,06 | 299.938 |
13 feb 2023 | 79,94 | 80,62 | 78,45 | 80,14 | 80,14 | 301.299 |
10 feb 2023 | 77,68 | 80,33 | 77,47 | 79,72 | 79,72 | 356.062 |
09 feb 2023 | 78,45 | 78,84 | 76,52 | 78,06 | 78,06 | 324.156 |
08 feb 2023 | 77,49 | 78,57 | 77,08 | 78,47 | 78,47 | 353.468 |
07 feb 2023 | 74,57 | 77,60 | 74,35 | 77,14 | 77,14 | 408.279 |
06 feb 2023 | 73,23 | 74,51 | 72,25 | 74,11 | 74,11 | 380.028 |
03 feb 2023 | 75,92 | 78,00 | 73,10 | 73,39 | 73,39 | 413.414 |
02 feb 2023 | 76,79 | 77,24 | 74,97 | 75,88 | 75,88 | 339.755 |
01 feb 2023 | 79,06 | 79,73 | 76,05 | 76,41 | 76,41 | 360.859 |
31 ene 2023 | 77,91 | 79,25 | 76,55 | 78,87 | 78,87 | 312.734 |
30 ene 2023 | 80,04 | 80,49 | 77,66 | 77,90 | 77,90 | 327.426 |
27 ene 2023 | 81,22 | 82,48 | 79,04 | 79,68 | 79,68 | 367.588 |
26 ene 2023 | 80,48 | 82,14 | 79,92 | 81,01 | 81,01 | 291.060 |
25 ene 2023 | 80,26 | 81,23 | 79,45 | 80,15 | 80,15 | 297.234 |
24 ene 2023 | 81,62 | 82,22 | 79,66 | 80,13 | 80,13 | 288.207 |
23 ene 2023 | 81,79 | 82,64 | 81,05 | 81,62 | 81,62 | 297.076 |
20 ene 2023 | 80,60 | 81,64 | 79,69 | 81,31 | 81,31 | 300.145 |
19 ene 2023 | 79,14 | 81,18 | 78,13 | 80,33 | 80,33 | 58.863 |
18 ene 2023 | 80,97 | 82,38 | 78,94 | 79,48 | 79,48 | 92.549 |
17 ene 2023 | 80,10 | 81,23 | 78,53 | 80,18 | 80,18 | 312.275 |
16 ene 2023 | 80,10 | 80,22 | 78,53 | 78,85 | 78,85 | 283.539 |
13 ene 2023 | 78,32 | 80,11 | 77,97 | 79,86 | 79,86 | 283.539 |
12 ene 2023 | 77,70 | 79,16 | 77,10 | 78,39 | 78,39 | 307.705 |
11 ene 2023 | 74,78 | 77,84 | 74,31 | 77,41 | 77,41 | 350.891 |
10 ene 2023 | 74,86 | 75,92 | 73,84 | 75,12 | 75,12 | 307.430 |
09 ene 2023 | 73,47 | 76,74 | 73,47 | 74,63 | 74,63 | 329.290 |
06 ene 2023 | 73,97 | 75,47 | 73,24 | 73,77 | 73,77 | 258.128 |
05 ene 2023 | 73,25 | 74,92 | 72,46 | 73,67 | 73,67 | 300.731 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |