Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 69,68 | 69,70 | 69,68 | 69,70 | 69,70 | 1 |
30 ene 2023 | 68,49 | 68,67 | 68,49 | 68,67 | 68,67 | 119 |
27 ene 2023 | 69,25 | 69,25 | 69,25 | 69,25 | 69,25 | 119 |
26 ene 2023 | 70,04 | 70,52 | 69,98 | 70,01 | 70,01 | 421 |
25 ene 2023 | 70,34 | 70,59 | 70,01 | 70,03 | 70,03 | 580 |
24 ene 2023 | 71,05 | 71,05 | 70,39 | 70,39 | 70,39 | 668 |
23 ene 2023 | 71,42 | 71,42 | 71,42 | 71,42 | 71,42 | 466 |
20 ene 2023 | 70,27 | 70,73 | 70,27 | 70,73 | 70,73 | 1002 |
19 ene 2023 | 69,29 | 70,28 | 69,29 | 70,28 | 70,28 | 758 |
18 ene 2023 | 70,21 | 70,32 | 69,51 | 69,60 | 69,60 | 869 |
17 ene 2023 | 70,58 | 71,41 | 69,71 | 69,71 | 69,71 | 1545 |
16 ene 2023 | 70,58 | 70,58 | 70,55 | 70,55 | 70,55 | 802 |
13 ene 2023 | 70,93 | 70,93 | 70,93 | 70,93 | 70,93 | 802 |
12 ene 2023 | 70,02 | 70,65 | 70,02 | 70,38 | 70,38 | 850 |
11 ene 2023 | 69,01 | 70,21 | 68,97 | 70,21 | 70,21 | 890 |
10 ene 2023 | 69,30 | 69,30 | 68,67 | 69,00 | 69,00 | 1515 |
09 ene 2023 | 69,31 | 69,31 | 69,08 | 69,08 | 69,08 | 262 |
06 ene 2023 | 68,36 | 68,69 | 68,12 | 68,12 | 68,12 | 299 |
05 ene 2023 | 67,68 | 67,94 | 67,68 | 67,94 | 67,94 | 409 |
04 ene 2023 | 67,44 | 67,69 | 67,44 | 67,69 | 67,69 | 866 |
03 ene 2023 | 70,30 | 70,30 | 68,74 | 68,74 | 68,74 | 570 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 69,07 | 70,39 | 69,07 | 70,29 | 70,29 | 131 |
29 dic 2022 | 69,43 | 69,43 | 69,08 | 69,08 | 69,08 | 81 |
28 dic 2022 | 69,53 | 69,90 | 69,41 | 69,90 | 69,90 | 248 |
27 dic 2022 | 69,57 | 69,57 | 69,57 | 69,57 | 69,57 | 312 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 69,50 | 69,50 | 69,50 | 69,50 | 69,50 | 261 |
22 dic 2022 | 68,97 | 68,97 | 67,91 | 67,94 | 67,94 | 462 |
21 dic 2022 | 69,05 | 69,08 | 68,56 | 68,56 | 68,56 | 692 |
20 dic 2022 | 68,39 | 68,39 | 68,34 | 68,34 | 68,34 | 346 |
19 dic 2022 | 67,84 | 67,84 | 67,75 | 67,77 | 67,77 | 987 |
16 dic 2022 | 66,97 | 67,84 | 66,97 | 67,37 | 67,37 | 337 |
15 dic 2022 | 68,35 | 68,35 | 67,83 | 67,83 | 67,83 | 1201 |
14 dic 2022 | 69,08 | 69,11 | 69,07 | 69,11 | 69,11 | 1163 |
13 dic 2022 | 68,78 | 68,78 | 68,78 | 68,78 | 68,78 | 552 |
12 dic 2022 | 68,24 | 68,76 | 68,24 | 68,76 | 68,76 | 413 |
09 dic 2022 | 67,94 | 68,56 | 67,74 | 67,74 | 67,74 | 782 |
08 dic 2022 | 67,27 | 67,53 | 67,27 | 67,27 | 67,27 | 456 |
07 dic 2022 | 68,65 | 69,32 | 67,74 | 67,74 | 67,74 | 350 |
06 dic 2022 | 71,16 | 71,16 | 69,03 | 69,03 | 69,03 | 730 |
05 dic 2022 | 72,32 | 72,93 | 70,70 | 70,70 | 70,70 | 475 |
02 dic 2022 | 71,75 | 71,93 | 71,70 | 71,93 | 71,93 | 997 |
01 dic 2022 | 71,69 | 71,69 | 71,50 | 71,50 | 71,50 | 384 |
30 nov 2022 | 70,75 | 71,49 | 70,75 | 71,49 | 71,49 | 979 |
29 nov 2022 | 70,82 | 70,91 | 70,09 | 70,20 | 70,20 | 709 |
28 nov 2022 | 69,77 | 69,77 | 69,39 | 69,77 | 69,77 | 305 |
25 nov 2022 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | 312 |
23 nov 2022 | 69,67 | 69,75 | 69,67 | 69,75 | 69,75 | 282 |
22 nov 2022 | 70,61 | 70,63 | 70,18 | 70,18 | 70,18 | 617 |
21 nov 2022 | 68,25 | 70,22 | 68,25 | 70,22 | 70,22 | 424 |
18 nov 2022 | 69,36 | 69,36 | 69,36 | 69,36 | 69,36 | 349 |
17 nov 2022 | 69,61 | 69,84 | 68,95 | 69,84 | 69,84 | 770 |
16 nov 2022 | 70,38 | 70,38 | 70,29 | 70,29 | 70,29 | 287 |
15 nov 2022 | 70,70 | 71,73 | 70,70 | 71,73 | 71,73 | 263 |
14 nov 2022 | 70,04 | 70,43 | 70,04 | 70,43 | 70,43 | 668 |
11 nov 2022 | 71,07 | 71,07 | 70,73 | 70,94 | 70,94 | 208 |
10 nov 2022 | 69,88 | 70,01 | 69,48 | 69,58 | 69,58 | 187 |
09 nov 2022 | 70,40 | 70,40 | 69,64 | 69,64 | 69,64 | 290 |
08 nov 2022 | 72,08 | 72,12 | 71,06 | 71,06 | 71,06 | 406 |
07 nov 2022 | 71,65 | 72,43 | 71,65 | 72,12 | 72,12 | 145 |
03 nov 2022 | 72,64 | 72,88 | 72,17 | 72,17 | 72,17 | 564 |
02 nov 2022 | 70,83 | 70,83 | 70,79 | 70,79 | 70,79 | 32 |
01 nov 2022 | 70,84 | 71,47 | 70,84 | 71,47 | 71,47 | 89 |
31 oct 2022 | 70,58 | 70,58 | 70,21 | 70,31 | 70,31 | 109 |
30 oct 2022 | 69,93 | 69,96 | 69,93 | 69,93 | 69,93 | 131 |
27 oct 2022 | 69,63 | 69,63 | 69,63 | 69,63 | 69,63 | 24 |
26 oct 2022 | 70,46 | 70,46 | 70,21 | 70,46 | 70,46 | 288 |
25 oct 2022 | 69,26 | 70,01 | 69,25 | 70,01 | 70,01 | 774 |
24 oct 2022 | 68,50 | 69,25 | 68,50 | 69,25 | 69,25 | 20 |
23 oct 2022 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | 13 |
20 oct 2022 | 68,34 | 68,52 | 68,30 | 68,52 | 68,52 | 497 |
19 oct 2022 | 69,71 | 69,78 | 68,86 | 68,86 | 68,86 | 594 |
18 oct 2022 | 68,97 | 69,15 | 68,70 | 69,15 | 69,15 | 1060 |
17 oct 2022 | 67,80 | 67,80 | 67,80 | 67,80 | 67,80 | 67 |
16 oct 2022 | 67,51 | 67,51 | 67,26 | 67,26 | 67,26 | 88 |
13 oct 2022 | 66,60 | 66,66 | 66,60 | 66,66 | 66,66 | 465 |
12 oct 2022 | 67,93 | 67,93 | 67,93 | 67,93 | 67,93 | 804 |
11 oct 2022 | 67,40 | 67,40 | 67,14 | 67,26 | 67,26 | 157 |
10 oct 2022 | 68,38 | 68,42 | 67,50 | 68,42 | 68,42 | 145 |
09 oct 2022 | 69,29 | 69,29 | 69,29 | 69,29 | 69,29 | 50 |
06 oct 2022 | 69,98 | 70,10 | 69,98 | 69,98 | 69,98 | 844 |
05 oct 2022 | 68,85 | 69,05 | 68,85 | 68,85 | 68,85 | 384 |
04 oct 2022 | 68,03 | 68,03 | 68,01 | 68,01 | 68,01 | 171 |
03 oct 2022 | 66,09 | 66,67 | 66,09 | 66,59 | 66,59 | 1645 |
02 oct 2022 | 64,75 | 65,27 | 64,75 | 65,25 | 65,25 | 247 |
29 sept 2022 | 64,80 | 64,80 | 63,68 | 63,68 | 63,68 | 35 |
28 sept 2022 | 65,09 | 65,30 | 64,80 | 64,80 | 64,80 | 235 |
27 sept 2022 | 63,65 | 65,94 | 63,65 | 65,60 | 65,60 | 646 |
26 sept 2022 | 64,25 | 64,25 | 64,02 | 64,02 | 64,02 | 177 |
25 sept 2022 | 64,12 | 64,12 | 63,44 | 63,44 | 63,44 | 64 |
22 sept 2022 | 66,26 | 66,26 | 64,17 | 64,23 | 64,23 | 463 |
21 sept 2022 | 66,20 | 66,40 | 66,20 | 66,38 | 66,38 | 587 |
20 sept 2022 | 66,06 | 66,24 | 65,92 | 65,92 | 65,92 | 371 |
19 sept 2022 | 67,59 | 67,59 | 66,38 | 66,38 | 66,38 | 345 |
18 sept 2022 | 67,00 | 68,17 | 67,00 | 68,17 | 68,17 | 55 |
15 sept 2022 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | 5 |
14 sept 2022 | 68,82 | 68,82 | 68,44 | 68,44 | 68,44 | 125 |
13 sept 2022 | 70,72 | 71,50 | 70,72 | 70,74 | 70,74 | 113 |
12 sept 2022 | 69,18 | 70,67 | 69,18 | 70,63 | 70,63 | 76 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |