Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 68,81 | 70,62 | 68,81 | 70,25 | 70,25 | 8569 |
01 jun 2023 | 66,85 | 69,54 | 66,68 | 68,80 | 68,80 | 8569 |
31 may 2023 | 68,25 | 68,34 | 66,27 | 67,04 | 67,04 | 8705 |
30 may 2023 | 71,70 | 71,70 | 67,94 | 68,31 | 68,31 | 7908 |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 70,15 | 71,26 | 70,07 | 71,04 | 71,04 | 5171 |
25 may 2023 | 72,09 | 72,17 | 69,39 | 70,24 | 70,24 | 13.288 |
24 may 2023 | 71,57 | 72,40 | 71,20 | 72,26 | 72,26 | 10.571 |
23 may 2023 | 70,48 | 71,60 | 69,88 | 70,93 | 70,93 | 7343 |
22 may 2023 | 69,87 | 70,46 | 68,90 | 70,07 | 70,07 | 4326 |
19 may 2023 | 70,48 | 71,62 | 69,46 | 69,80 | 69,80 | 4431 |
18 may 2023 | 70,90 | 71,09 | 69,88 | 70,26 | 70,26 | 2847 |
17 may 2023 | 68,76 | 71,20 | 68,29 | 70,96 | 70,96 | 5104 |
16 may 2023 | 69,64 | 69,64 | 68,50 | 68,87 | 68,87 | 1614 |
15 may 2023 | 68,03 | 69,49 | 67,56 | 69,12 | 69,12 | 5762 |
12 may 2023 | 69,35 | 69,62 | 67,99 | 68,05 | 68,05 | 1566 |
11 may 2023 | 70,70 | 70,99 | 68,75 | 68,91 | 68,91 | 4736 |
10 may 2023 | 71,23 | 71,41 | 69,98 | 70,47 | 70,47 | 7720 |
09 may 2023 | 70,48 | 71,36 | 69,30 | 71,35 | 71,35 | 3550 |
08 may 2023 | 69,35 | 70,81 | 69,35 | 70,69 | 70,69 | 3196 |
05 may 2023 | 67,23 | 69,23 | 67,23 | 69,06 | 69,06 | 3796 |
04 may 2023 | 66,48 | 67,60 | 65,00 | 66,61 | 66,61 | 6766 |
03 may 2023 | 69,18 | 69,24 | 66,45 | 66,89 | 66,89 | 11.291 |
02 may 2023 | 72,63 | 72,81 | 69,10 | 69,23 | 69,23 | 4981 |
01 may 2023 | 73,32 | 73,36 | 71,71 | 72,62 | 72,62 | 2203 |
28 abr 2023 | 71,90 | 73,69 | 71,39 | 73,65 | 73,65 | 6316 |
27 abr 2023 | 71,68 | 72,01 | 71,39 | 71,83 | 71,83 | 6076 |
26 abr 2023 | 74,01 | 74,36 | 71,45 | 71,62 | 71,62 | 6072 |
25 abr 2023 | 75,60 | 75,60 | 73,55 | 73,73 | 73,73 | 3439 |
24 abr 2023 | 74,40 | 75,99 | 73,78 | 75,66 | 75,66 | 3052 |
21 abr 2023 | 73,36 | 74,79 | 73,36 | 74,75 | 74,75 | 3708 |
20 abr 2023 | 74,80 | 74,80 | 73,63 | 73,88 | 73,88 | 4200 |
19 abr 2023 | 77,25 | 77,25 | 75,11 | 75,49 | 75,49 | 3872 |
18 abr 2023 | 77,25 | 77,56 | 76,49 | 77,00 | 77,00 | 3198 |
17 abr 2023 | 78,00 | 78,00 | 76,60 | 76,91 | 76,91 | 3799 |
14 abr 2023 | 78,06 | 78,28 | 77,40 | 78,01 | 78,01 | 6032 |
13 abr 2023 | 78,18 | 78,40 | 77,65 | 77,68 | 77,68 | 4165 |
12 abr 2023 | 76,93 | 78,37 | 76,93 | 78,26 | 78,26 | 6497 |
11 abr 2023 | 76,30 | 77,07 | 75,71 | 77,05 | 77,05 | 7449 |
10 abr 2023 | 76,28 | 76,65 | 75,59 | 75,64 | 75,64 | 4920 |
06 abr 2023 | 75,99 | 76,67 | 75,75 | 76,21 | 76,21 | - |
05 abr 2023 | 76,70 | 76,76 | 75,59 | 76,35 | 76,35 | 5280 |
04 abr 2023 | 76,44 | 77,32 | 75,58 | 76,38 | 76,38 | 7853 |
03 abr 2023 | 77,30 | 77,35 | 75,11 | 76,27 | 76,27 | 10.507 |
31 mar 2023 | 71,89 | 73,12 | 71,60 | 73,10 | 73,10 | 3537 |
30 mar 2023 | 70,80 | 72,17 | 70,80 | 72,00 | 72,00 | 3055 |
29 mar 2023 | 71,54 | 72,15 | 70,79 | 70,93 | 70,93 | 2944 |
28 mar 2023 | 70,79 | 71,80 | 70,69 | 71,29 | 71,29 | 4133 |
27 mar 2023 | 68,06 | 71,06 | 67,63 | 70,96 | 70,96 | 3447 |
24 mar 2023 | 68,03 | 68,70 | 66,06 | 67,84 | 67,84 | 2379 |
23 mar 2023 | 68,42 | 69,73 | 67,75 | 68,42 | 68,42 | 2733 |
22 mar 2023 | 67,78 | 69,23 | 67,69 | 69,01 | 69,01 | 3455 |
21 mar 2023 | 66,46 | 68,08 | 66,17 | 68,04 | 68,04 | 4575 |
20 mar 2023 | 66,08 | 66,88 | 64,37 | 66,81 | 66,81 | 3166 |
17 mar 2023 | 67,48 | 68,44 | 64,96 | 66,09 | 66,09 | 2998 |
16 mar 2023 | 67,05 | 67,82 | 65,16 | 67,21 | 67,21 | 3667 |
15 mar 2023 | 69,91 | 70,54 | 64,76 | 66,37 | 66,37 | 5958 |
14 mar 2023 | 72,35 | 72,55 | 69,23 | 69,66 | 69,66 | 3283 |
13 mar 2023 | 74,31 | 74,45 | 70,60 | 72,50 | 72,50 | 4379 |
10 mar 2023 | 73,02 | 74,25 | 72,58 | 74,09 | 74,09 | 4608 |
09 mar 2023 | 74,11 | 75,22 | 73,05 | 73,27 | 73,27 | 3996 |
08 mar 2023 | 74,63 | 74,96 | 73,68 | 74,18 | 74,18 | 3159 |
07 mar 2023 | 77,57 | 77,57 | 74,53 | 74,98 | 74,98 | 4075 |
06 mar 2023 | 76,14 | 77,45 | 75,87 | 77,39 | 77,39 | 2811 |
03 mar 2023 | 75,23 | 76,84 | 74,20 | 76,80 | 76,80 | 3845 |
02 mar 2023 | 74,82 | 75,46 | 74,62 | 75,42 | 75,42 | 3064 |
01 mar 2023 | 73,73 | 74,90 | 73,54 | 74,77 | 74,77 | 1741 |
28 feb 2023 | 74,15 | 74,86 | 73,75 | 74,11 | 74,11 | 1746 |
27 feb 2023 | 74,04 | 74,04 | 72,80 | 73,22 | 73,22 | 706 |
24 feb 2023 | 74,08 | 74,12 | 72,44 | 74,07 | 74,07 | 2376 |
23 feb 2023 | 72,46 | 73,76 | 72,46 | 73,55 | 73,55 | 2015 |
22 feb 2023 | 73,89 | 73,89 | 72,32 | 72,40 | 72,40 | 1101 |
21 feb 2023 | 75,20 | 75,22 | 73,75 | 74,10 | 74,10 | 967 |
17 feb 2023 | 75,33 | 75,33 | 73,55 | 74,14 | 74,14 | 1114 |
16 feb 2023 | 76,53 | 76,53 | 75,72 | 76,00 | 76,00 | 1630 |
15 feb 2023 | 76,28 | 76,40 | 75,03 | 76,15 | 76,15 | 1212 |
14 feb 2023 | 76,72 | 76,79 | 75,59 | 76,46 | 76,46 | 2308 |
13 feb 2023 | 76,29 | 77,16 | 76,04 | 77,04 | 77,04 | 1159 |
10 feb 2023 | 74,97 | 76,77 | 74,97 | 76,54 | 76,54 | 2757 |
09 feb 2023 | 75,09 | 75,22 | 74,34 | 75,22 | 75,22 | 1278 |
08 feb 2023 | 74,76 | 75,76 | 74,66 | 75,71 | 75,71 | 1344 |
07 feb 2023 | 73,15 | 74,87 | 73,00 | 74,65 | 74,65 | 1771 |
06 feb 2023 | 71,78 | 72,78 | 71,07 | 72,55 | 72,55 | 3615 |
03 feb 2023 | 73,98 | 75,01 | 71,55 | 71,70 | 71,70 | 2914 |
02 feb 2023 | 74,60 | 74,63 | 73,30 | 73,89 | 73,89 | 3655 |
01 feb 2023 | 76,16 | 76,66 | 73,56 | 74,09 | 74,09 | 3116 |
31 ene 2023 | 74,73 | 76,29 | 74,73 | 76,16 | 76,16 | 999 |
30 ene 2023 | 76,73 | 77,06 | 74,92 | 75,05 | 75,05 | 2110 |
27 ene 2023 | 77,93 | 78,63 | 76,18 | 76,49 | 76,49 | 2628 |
26 ene 2023 | 77,48 | 78,58 | 77,28 | 77,78 | 77,78 | 1392 |
25 ene 2023 | 77,83 | 78,05 | 77,12 | 77,35 | 77,35 | 1586 |
24 ene 2023 | 78,78 | 78,92 | 77,46 | 77,59 | 77,59 | 1021 |
23 ene 2023 | 78,06 | 79,28 | 78,06 | 78,96 | 78,96 | 3607 |
20 ene 2023 | 78,24 | 78,54 | 77,38 | 78,41 | 78,41 | 1279 |
19 ene 2023 | 76,18 | 77,84 | 76,15 | 77,63 | 77,63 | 2845 |
18 ene 2023 | 77,68 | 78,52 | 76,47 | 76,78 | 76,78 | 2496 |
17 ene 2023 | 77,04 | 78,19 | 76,61 | 77,02 | 77,02 | 4569 |
16 ene 2023 | 77,04 | 77,04 | 76,61 | 76,61 | 76,61 | 3904 |
13 ene 2023 | 76,00 | 77,36 | 75,91 | 77,31 | 77,31 | 3904 |
12 ene 2023 | 75,79 | 76,62 | 75,37 | 76,31 | 76,31 | 3261 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |