Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 73,25 | 73,25 | 73,25 | 73,25 | 73,25 | - |
25 sept 2023 | 73,06 | 73,06 | 73,06 | 73,06 | 73,06 | - |
22 sept 2023 | 72,77 | 72,77 | 72,77 | 72,77 | 72,77 | - |
21 sept 2023 | 73,64 | 73,64 | 73,64 | 73,64 | 73,64 | 35 |
20 sept 2023 | 73,45 | 73,45 | 73,45 | 73,45 | 73,45 | 13 |
19 sept 2023 | 73,45 | 73,45 | 73,45 | 73,45 | 73,45 | 10 |
18 sept 2023 | 73,38 | 73,38 | 73,38 | 73,38 | 73,38 | 34 |
15 sept 2023 | 73,10 | 73,10 | 73,10 | 73,10 | 73,10 | 84 |
14 sept 2023 | 73,49 | 73,49 | 73,49 | 73,49 | 73,49 | 21 |
13 sept 2023 | 72,98 | 72,98 | 72,98 | 72,98 | 72,98 | 5 |
12 sept 2023 | 73,15 | 73,15 | 73,15 | 73,15 | 73,15 | 160 |
11 sept 2023 | 72,87 | 72,87 | 72,87 | 72,87 | 72,87 | 54 |
08 sept 2023 | 72,71 | 72,71 | 72,71 | 72,71 | 72,71 | 67 |
07 sept 2023 | 72,77 | 72,77 | 72,77 | 72,77 | 72,77 | 73 |
06 sept 2023 | 72,58 | 72,58 | 72,58 | 72,58 | 72,58 | 298 |
05 sept 2023 | 72,60 | 72,60 | 72,60 | 72,60 | 72,60 | 31 |
01 sept 2023 | 72,03 | 72,03 | 72,03 | 72,03 | 72,03 | 21 |
31 ago 2023 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | 20 |
30 ago 2023 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
29 ago 2023 | 70,74 | 70,74 | 70,74 | 70,74 | 70,74 | 63 |
28 ago 2023 | 70,13 | 70,13 | 70,13 | 70,13 | 70,13 | 175 |
25 ago 2023 | 70,34 | 70,34 | 70,34 | 70,34 | 70,34 | 50 |
24 ago 2023 | 69,86 | 69,86 | 69,86 | 69,86 | 69,86 | - |
23 ago 2023 | 70,41 | 70,41 | 70,41 | 70,41 | 70,41 | 25 |
22 ago 2023 | 70,84 | 70,84 | 70,84 | 70,84 | 70,84 | - |
21 ago 2023 | 70,97 | 70,97 | 70,97 | 70,97 | 70,97 | - |
18 ago 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | 9 |
17 ago 2023 | 70,44 | 70,44 | 70,44 | 70,44 | 70,44 | 63 |
16 ago 2023 | 70,16 | 70,16 | 70,16 | 70,16 | 70,16 | 22 |
15 ago 2023 | 70,11 | 70,11 | 70,11 | 70,11 | 70,11 | 8 |
14 ago 2023 | 70,40 | 70,78 | 70,40 | 70,78 | 70,78 | 1 |
11 ago 2023 | 70,94 | 70,94 | 70,94 | 70,94 | 70,94 | 55 |
10 ago 2023 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | 16 |
09 ago 2023 | 71,65 | 71,65 | 71,65 | 71,65 | 71,65 | 12 |
08 ago 2023 | 70,40 | 71,23 | 70,40 | 71,23 | 71,23 | 83 |
07 ago 2023 | 70,66 | 70,66 | 70,66 | 70,66 | 70,66 | 1 |
04 ago 2023 | 70,61 | 70,61 | 70,61 | 70,61 | 70,61 | - |
03 ago 2023 | 69,87 | 69,87 | 69,87 | 69,87 | 69,87 | 12 |
02 ago 2023 | 68,80 | 68,80 | 68,80 | 68,80 | 68,80 | 45 |
01 ago 2023 | 69,93 | 69,93 | 69,93 | 69,93 | 69,93 | 1 |
31 jul 2023 | 70,19 | 70,19 | 70,19 | 70,19 | 70,19 | - |
28 jul 2023 | 69,79 | 69,79 | 69,79 | 69,79 | 69,79 | 70 |
27 jul 2023 | 69,30 | 69,30 | 69,30 | 69,30 | 69,30 | 62 |
26 jul 2023 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | 50 |
25 jul 2023 | 68,88 | 68,88 | 68,88 | 68,88 | 68,88 | 55 |
24 jul 2023 | 68,40 | 68,70 | 68,40 | 68,70 | 68,70 | 4 |
21 jul 2023 | 67,89 | 67,89 | 67,89 | 67,89 | 67,89 | 13 |
20 jul 2023 | 67,39 | 67,39 | 67,39 | 67,39 | 67,39 | 22 |
19 jul 2023 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
18 jul 2023 | 67,04 | 67,04 | 67,04 | 67,04 | 67,04 | - |
17 jul 2023 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | 15 |
14 jul 2023 | 66,26 | 66,26 | 66,26 | 66,26 | 66,26 | - |
13 jul 2023 | 67,08 | 67,08 | 67,08 | 67,08 | 67,08 | - |
12 jul 2023 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
11 jul 2023 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | - |
10 jul 2023 | 65,15 | 65,15 | 65,15 | 65,15 | 65,15 | - |
07 jul 2023 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | 27 |
06 jul 2023 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
05 jul 2023 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
03 jul 2023 | 64,69 | 64,69 | 63,33 | 63,33 | 63,33 | 1 |
30 jun 2023 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
29 jun 2023 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
28 jun 2023 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
27 jun 2023 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | 14 |
26 jun 2023 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
23 jun 2023 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
22 jun 2023 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | 5 |
21 jun 2023 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
20 jun 2023 | 64,43 | 64,43 | 64,42 | 64,42 | 64,42 | - |
16 jun 2023 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | - |
15 jun 2023 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | 25 |
14 jun 2023 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
13 jun 2023 | 63,20 | 63,31 | 63,20 | 63,31 | 63,31 | 1 |
12 jun 2023 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | 33 |
09 jun 2023 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
08 jun 2023 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | 17 |
07 jun 2023 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | 15 |
06 jun 2023 | 63,20 | 63,55 | 63,20 | 63,55 | 63,55 | 3 |
05 jun 2023 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | 55 |
02 jun 2023 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
01 jun 2023 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
31 may 2023 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | 1 |
30 may 2023 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
26 may 2023 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
25 may 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
24 may 2023 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | - |
23 may 2023 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | 226 |
22 may 2023 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
19 may 2023 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | 130 |
18 may 2023 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
17 may 2023 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
16 may 2023 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
15 may 2023 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
12 may 2023 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
11 may 2023 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | 9 |
10 may 2023 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
09 may 2023 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | 10 |
08 may 2023 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
05 may 2023 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
04 may 2023 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |