Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 80,04 | 80,49 | 77,85 | 79,64 | 79,64 | 197.796 |
27 ene 2023 | 81,22 | 82,48 | 79,04 | 79,68 | 79,68 | 291.060 |
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 | 80,84 | 81,91 | 79,91 | 81,64 | 81,64 | 300.145 |
19 ene 2023 | 79,43 | 81,49 | 78,45 | 80,61 | 80,61 | 321.126 |
18 ene 2023 | 81,34 | 82,66 | 79,21 | 79,80 | 79,80 | 326.230 |
17 ene 2023 | 80,34 | 81,51 | 78,80 | 80,45 | 80,45 | 267.914 |
16 ene 2023 | 80,34 | 80,50 | 78,80 | 79,11 | 79,11 | 189.322 |
13 ene 2023 | 78,58 | 80,37 | 78,23 | 80,11 | 80,11 | 189.322 |
12 ene 2023 | 77,90 | 79,37 | 77,35 | 78,65 | 78,65 | 188.055 |
11 ene 2023 | 75,06 | 78,06 | 74,56 | 77,68 | 77,68 | 179.831 |
10 ene 2023 | 75,16 | 76,16 | 74,16 | 75,37 | 75,37 | 164.976 |
09 ene 2023 | 73,87 | 76,97 | 73,79 | 74,92 | 74,92 | 154.197 |
06 ene 2023 | 74,18 | 75,71 | 73,52 | 74,04 | 74,04 | 95.216 |
05 ene 2023 | 73,51 | 75,15 | 72,74 | 73,92 | 73,92 | 112.449 |
04 ene 2023 | 77,41 | 77,62 | 73,01 | 73,10 | 73,10 | 149.774 |
03 ene 2023 | 80,66 | 81,62 | 76,81 | 77,12 | 77,12 | 139.843 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 78,75 | 80,81 | 77,85 | 80,45 | 80,45 | 72.808 |
29 dic 2022 | 79,01 | 79,01 | 76,94 | 78,50 | 78,50 | 53.319 |
28 dic 2022 | 80,02 | 80,02 | 77,45 | 79,08 | 79,08 | 62.682 |
27 dic 2022 | 79,99 | 81,21 | 79,28 | 79,64 | 79,64 | 67.691 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 78,14 | 80,19 | 77,87 | 79,64 | 79,64 | 79.460 |
22 dic 2022 | 78,28 | 79,77 | 77,01 | 77,42 | 77,42 | 62.703 |
21 dic 2022 | 76,00 | 78,56 | 75,81 | 78,24 | 78,24 | 65.193 |
20 dic 2022 | 75,74 | 76,89 | 74,49 | 76,23 | 76,23 | 72.482 |
19 dic 2022 | 74,71 | 76,60 | 74,10 | 75,44 | 75,44 | 75.448 |
16 dic 2022 | 76,36 | 76,56 | 73,49 | 74,54 | 74,54 | 94.508 |
15 dic 2022 | 77,40 | 77,81 | 75,49 | 76,12 | 76,12 | 93.038 |
14 dic 2022 | 75,50 | 77,78 | 75,11 | 77,33 | 77,33 | 96.202 |
13 dic 2022 | 73,57 | 76,33 | 73,50 | 75,58 | 75,58 | 111.067 |
12 dic 2022 | 72,16 | 74,09 | 70,72 | 73,46 | 73,46 | 94.832 |
09 dic 2022 | 72,20 | 73,09 | 70,56 | 71,43 | 71,43 | 112.350 |
08 dic 2022 | 72,88 | 75,08 | 71,48 | 71,72 | 71,72 | 176.193 |
07 dic 2022 | 75,05 | 75,66 | 72,33 | 72,52 | 72,52 | 109.179 |
06 dic 2022 | 77,56 | 78,15 | 73,83 | 74,63 | 74,63 | 97.069 |
05 dic 2022 | 79,79 | 82,71 | 77,04 | 77,20 | 77,20 | 89.087 |
02 dic 2022 | 81,25 | 81,92 | 79,70 | 80,08 | 80,08 | 71.774 |
01 dic 2022 | 80,72 | 83,14 | 80,23 | 81,03 | 81,03 | 87.582 |
30 nov 2022 | 79,08 | 81,35 | 78,54 | 80,75 | 80,75 | 64.437 |
29 nov 2022 | 76,70 | 79,72 | 76,46 | 78,32 | 78,32 | 89.834 |
28 nov 2022 | 76,42 | 77,91 | 73,91 | 77,36 | 77,36 | 121.326 |
25 nov 2022 | 77,74 | 79,86 | 76,48 | 76,54 | 76,54 | 39.241 |
23 nov 2022 | 80,68 | 81,35 | 77,00 | 78,12 | 78,12 | 89.518 |
22 nov 2022 | 79,96 | 81,64 | 79,52 | 80,48 | 80,48 | 61.710 |
21 nov 2022 | 79,51 | 79,99 | 75,27 | 79,72 | 79,72 | 110.943 |
18 nov 2022 | 81,10 | 81,68 | 77,63 | 79,49 | 79,49 | 121.343 |
17 nov 2022 | 83,22 | 83,35 | 80,33 | 80,67 | 80,67 | 91.521 |
16 nov 2022 | 84,97 | 85,29 | 82,43 | 83,52 | 83,52 | 45.342 |
15 nov 2022 | 83,15 | 86,38 | 82,24 | 84,77 | 84,77 | 65.666 |
14 nov 2022 | 86,13 | 87,00 | 82,97 | 83,52 | 83,52 | 54.449 |
11 nov 2022 | 83,54 | 86,99 | 83,54 | 86,14 | 86,14 | 43.242 |
10 nov 2022 | 83,01 | 84,41 | 82,00 | 83,70 | 83,70 | 41.069 |
09 nov 2022 | 85,51 | 86,12 | 82,69 | 83,02 | 83,02 | 55.775 |
08 nov 2022 | 88,52 | 88,66 | 85,56 | 85,91 | 85,91 | 45.051 |
07 nov 2022 | 87,60 | 89,89 | 86,86 | 88,38 | 88,38 | 45.686 |
03 nov 2022 | 84,58 | 88,98 | 84,54 | 88,83 | 88,83 | 50.671 |
02 nov 2022 | 85,47 | 85,94 | 84,19 | 84,87 | 84,87 | 31.745 |
01 nov 2022 | 84,93 | 86,49 | 84,05 | 86,27 | 86,27 | 36.676 |
31 oct 2022 | 82,62 | 85,55 | 82,49 | 84,53 | 84,53 | 35.724 |
30 oct 2022 | 84,30 | 84,50 | 81,67 | 82,88 | 82,88 | 26.166 |
27 oct 2022 | 84,71 | 84,74 | 83,18 | 83,83 | 83,83 | 29.095 |
26 oct 2022 | 84,40 | 85,49 | 83,47 | 85,06 | 85,06 | 40.886 |
25 oct 2022 | 81,71 | 84,48 | 81,00 | 84,05 | 84,05 | 32.960 |
24 oct 2022 | 81,49 | 82,59 | 79,94 | 82,05 | 82,05 | 29.074 |
23 oct 2022 | 81,40 | 82,29 | 79,28 | 81,25 | 81,25 | 23.976 |
20 oct 2022 | 81,11 | 81,95 | 79,76 | 81,43 | 81,43 | 37.371 |
19 oct 2022 | 81,23 | 82,91 | 80,59 | 80,78 | 80,78 | 53.075 |
18 oct 2022 | 79,86 | 81,58 | 78,99 | 81,17 | 81,17 | 55.123 |
17 oct 2022 | 81,54 | 82,02 | 78,60 | 79,44 | 79,44 | 48.434 |
16 oct 2022 | 80,96 | 82,68 | 80,63 | 81,14 | 81,14 | 28.727 |
13 oct 2022 | 83,86 | 84,32 | 80,75 | 81,08 | 81,08 | 40.435 |
12 oct 2022 | 81,98 | 84,16 | 80,68 | 83,90 | 83,90 | 33.747 |
11 oct 2022 | 83,23 | 84,10 | 81,11 | 82,04 | 82,04 | 42.630 |
10 oct 2022 | 85,34 | 85,58 | 82,43 | 83,68 | 83,68 | 41.032 |
09 oct 2022 | 87,47 | 87,90 | 84,97 | 85,43 | 85,43 | 36.983 |
06 oct 2022 | 84,60 | 87,79 | 83,72 | 86,85 | 86,85 | 50.462 |
05 oct 2022 | 83,51 | 84,65 | 82,50 | 84,15 | 84,15 | 32.770 |
04 oct 2022 | 81,21 | 83,48 | 80,76 | 83,19 | 83,19 | 45.674 |
03 oct 2022 | 78,56 | 81,69 | 78,56 | 81,37 | 81,37 | 39.491 |
02 oct 2022 | 76,93 | 79,60 | 76,93 | 78,66 | 78,66 | 41.892 |
29 sept 2022 | 77,50 | 78,23 | 75,25 | 75,57 | 75,57 | 28.044 |
28 sept 2022 | 77,74 | 78,48 | 76,50 | 77,21 | 77,21 | 32.851 |
27 sept 2022 | 74,59 | 78,12 | 73,28 | 78,02 | 78,02 | 42.994 |
26 sept 2022 | 73,64 | 76,32 | 73,64 | 75,08 | 75,08 | 41.737 |
25 sept 2022 | 76,44 | 77,14 | 73,38 | 73,81 | 73,81 | 23.381 |
22 sept 2022 | 80,80 | 80,82 | 75,57 | 75,95 | 75,95 | 34.965 |
21 sept 2022 | 79,57 | 82,59 | 79,43 | 80,39 | 80,39 | 42.196 |
20 sept 2022 | 80,46 | 82,90 | 79,44 | 79,74 | 79,74 | 37.520 |
19 sept 2022 | 81,98 | 82,30 | 79,77 | 80,39 | 80,39 | 29.217 |
18 sept 2022 | 81,42 | 82,12 | 78,50 | 81,71 | 81,71 | 27.541 |
15 sept 2022 | 81,06 | 82,38 | 80,64 | 81,27 | 81,27 | 35.933 |
14 sept 2022 | 84,99 | 85,16 | 80,94 | 81,13 | 81,13 | 34.783 |
13 sept 2022 | 83,75 | 85,83 | 82,99 | 84,73 | 84,73 | 41.177 |
12 sept 2022 | 84,87 | 85,78 | 82,11 | 84,03 | 84,03 | 41.037 |
11 sept 2022 | 83,34 | 85,53 | 82,27 | 84,81 | 84,81 | 29.753 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |