Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 66,62 | 66,62 | 66,62 | 66,62 | 66,62 | - |
27 ene 2023 | 66,95 | 66,95 | 66,95 | 66,95 | 66,95 | - |
26 ene 2023 | 67,56 | 67,56 | 67,56 | 67,56 | 67,56 | 1 |
25 ene 2023 | 67,69 | 67,69 | 67,69 | 67,69 | 67,69 | - |
24 ene 2023 | 68,03 | 68,03 | 68,03 | 68,03 | 68,03 | - |
23 ene 2023 | 68,97 | 68,97 | 68,97 | 68,97 | 68,97 | - |
20 ene 2023 | 68,31 | 68,31 | 68,31 | 68,31 | 68,31 | - |
19 ene 2023 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
18 ene 2023 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
17 ene 2023 | 67,47 | 67,47 | 67,47 | 67,47 | 67,47 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 68,87 | 68,87 | 68,87 | 68,87 | 68,87 | - |
12 ene 2023 | 68,48 | 68,48 | 68,48 | 68,48 | 68,48 | - |
11 ene 2023 | 68,41 | 68,41 | 68,41 | 68,41 | 68,41 | - |
10 ene 2023 | 67,36 | 67,36 | 67,36 | 67,36 | 67,36 | - |
09 ene 2023 | 67,51 | 67,51 | 67,51 | 67,51 | 67,51 | - |
06 ene 2023 | 66,55 | 66,55 | 66,55 | 66,55 | 66,55 | - |
05 ene 2023 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
04 ene 2023 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
03 ene 2023 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 68,32 | 68,32 | 68,32 | 68,32 | 68,32 | - |
29 dic 2022 | 67,19 | 67,19 | 67,19 | 67,19 | 67,19 | - |
28 dic 2022 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
27 dic 2022 | 67,54 | 67,54 | 67,54 | 67,54 | 67,54 | 25 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 67,46 | 67,46 | 67,46 | 67,46 | 67,46 | - |
22 dic 2022 | 66,16 | 66,16 | 66,16 | 66,16 | 66,16 | - |
21 dic 2022 | 66,73 | 66,73 | 66,73 | 66,73 | 66,73 | - |
20 dic 2022 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
19 dic 2022 | 66,17 | 66,17 | 66,17 | 66,17 | 66,17 | - |
16 dic 2022 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | 10 |
15 dic 2022 | 66,08 | 66,08 | 66,08 | 66,08 | 66,08 | - |
14 dic 2022 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
13 dic 2022 | 67,16 | 67,16 | 67,16 | 67,16 | 67,16 | - |
12 dic 2022 | 67,46 | 67,46 | 67,46 | 67,46 | 67,46 | - |
09 dic 2022 | 66,52 | 66,52 | 66,52 | 66,52 | 66,52 | - |
08 dic 2022 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
07 dic 2022 | 66,40 | 66,40 | 66,40 | 66,40 | 66,40 | - |
06 dic 2022 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
05 dic 2022 | 69,13 | 69,13 | 69,13 | 69,13 | 69,13 | - |
02 dic 2022 | 70,17 | 70,17 | 70,17 | 70,17 | 70,17 | - |
01 dic 2022 | 69,64 | 69,64 | 69,64 | 69,64 | 69,64 | - |
30 nov 2022 | 69,60 | 69,60 | 69,60 | 69,60 | 69,60 | - |
29 nov 2022 | 68,61 | 68,61 | 68,61 | 68,61 | 68,61 | 7 |
28 nov 2022 | 68,38 | 68,38 | 68,38 | 68,38 | 68,38 | - |
25 nov 2022 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | - |
23 nov 2022 | 68,15 | 68,15 | 68,15 | 68,15 | 68,15 | - |
22 nov 2022 | 68,47 | 68,47 | 68,47 | 68,47 | 68,47 | - |
21 nov 2022 | 67,50 | 68,53 | 67,50 | 68,53 | 68,53 | 2 |
18 nov 2022 | 67,74 | 67,74 | 67,74 | 67,74 | 67,74 | - |
17 nov 2022 | 68,23 | 68,23 | 68,23 | 68,23 | 68,23 | - |
16 nov 2022 | 68,41 | 68,41 | 68,41 | 68,41 | 68,41 | - |
15 nov 2022 | 69,84 | 69,84 | 69,84 | 69,84 | 69,84 | - |
14 nov 2022 | 68,59 | 68,59 | 68,59 | 68,59 | 68,59 | - |
11 nov 2022 | 68,91 | 68,91 | 68,91 | 68,91 | 68,91 | - |
10 nov 2022 | 67,58 | 67,58 | 67,58 | 67,58 | 67,58 | - |
09 nov 2022 | 67,70 | 67,70 | 67,70 | 67,70 | 67,70 | - |
08 nov 2022 | 69,00 | 69,00 | 68,89 | 68,89 | 68,89 | 2 |
07 nov 2022 | 69,77 | 69,77 | 69,77 | 69,77 | 69,77 | - |
03 nov 2022 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
02 nov 2022 | 68,75 | 68,75 | 68,75 | 68,75 | 68,75 | - |
01 nov 2022 | 69,35 | 69,35 | 69,35 | 69,35 | 69,35 | - |
31 oct 2022 | 68,41 | 68,41 | 68,41 | 68,41 | 68,41 | - |
30 oct 2022 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
27 oct 2022 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
26 oct 2022 | 68,46 | 68,46 | 68,46 | 68,46 | 68,46 | - |
25 oct 2022 | 68,06 | 68,06 | 68,06 | 68,06 | 68,06 | - |
24 oct 2022 | 67,48 | 67,48 | 67,48 | 67,48 | 67,48 | - |
23 oct 2022 | 66,49 | 66,49 | 66,49 | 66,49 | 66,49 | - |
20 oct 2022 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
19 oct 2022 | 67,29 | 67,29 | 67,29 | 67,29 | 67,29 | - |
18 oct 2022 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
17 oct 2022 | 66,07 | 66,07 | 66,07 | 66,07 | 66,07 | - |
16 oct 2022 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
13 oct 2022 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
12 oct 2022 | 65,76 | 65,76 | 65,76 | 65,76 | 65,76 | - |
11 oct 2022 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
10 oct 2022 | 66,41 | 66,41 | 66,41 | 66,41 | 66,41 | - |
09 oct 2022 | 67,06 | 67,06 | 67,06 | 67,06 | 67,06 | - |
06 oct 2022 | 67,63 | 67,63 | 67,63 | 67,63 | 67,63 | - |
05 oct 2022 | 65,90 | 66,68 | 65,90 | 66,68 | 66,68 | 1 |
04 oct 2022 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
03 oct 2022 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
02 oct 2022 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
29 sept 2022 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
28 sept 2022 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
27 sept 2022 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
26 sept 2022 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
25 sept 2022 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
22 sept 2022 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
21 sept 2022 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
20 sept 2022 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
19 sept 2022 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
18 sept 2022 | 66,15 | 66,15 | 66,15 | 66,15 | 66,15 | - |
15 sept 2022 | 66,33 | 66,33 | 66,33 | 66,33 | 66,33 | - |
14 sept 2022 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
13 sept 2022 | 68,56 | 68,56 | 68,56 | 68,56 | 68,56 | - |
12 sept 2022 | 68,39 | 68,39 | 68,39 | 68,39 | 68,39 | - |
11 sept 2022 | 68,00 | 68,43 | 68,00 | 68,43 | 68,43 | 1 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |