Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 74,67 | 74,67 | 74,67 | 74,67 | 74,67 | - |
20 sept 2023 | 74,52 | 74,52 | 74,52 | 74,52 | 74,52 | - |
19 sept 2023 | 74,59 | 74,59 | 74,59 | 74,59 | 74,59 | 8 |
18 sept 2023 | 74,58 | 74,58 | 74,58 | 74,58 | 74,58 | 228 |
15 sept 2023 | 74,30 | 74,30 | 74,30 | 74,30 | 74,30 | 78 |
14 sept 2023 | 74,69 | 74,69 | 74,69 | 74,69 | 74,69 | 46 |
13 sept 2023 | 74,11 | 74,11 | 74,11 | 74,11 | 74,11 | 60 |
12 sept 2023 | 74,30 | 74,30 | 74,30 | 74,30 | 74,30 | 76 |
11 sept 2023 | 74,00 | 74,00 | 74,00 | 74,00 | 74,00 | 108 |
08 sept 2023 | 73,84 | 73,84 | 73,84 | 73,84 | 73,84 | 105 |
07 sept 2023 | 73,82 | 73,82 | 73,82 | 73,82 | 73,82 | 8 |
06 sept 2023 | 73,68 | 73,68 | 73,68 | 73,68 | 73,68 | 17 |
05 sept 2023 | 73,69 | 73,69 | 73,69 | 73,69 | 73,69 | 128 |
01 sept 2023 | 73,10 | 73,10 | 73,10 | 73,10 | 73,10 | 117 |
31 ago 2023 | 72,28 | 72,28 | 72,28 | 72,28 | 72,28 | 57 |
30 ago 2023 | 71,68 | 71,68 | 71,68 | 71,68 | 71,68 | - |
29 ago 2023 | 71,66 | 71,66 | 71,66 | 71,66 | 71,66 | 303 |
28 ago 2023 | 71,06 | 71,06 | 71,06 | 71,06 | 71,06 | - |
25 ago 2023 | 71,25 | 71,25 | 71,25 | 71,25 | 71,25 | 125 |
24 ago 2023 | 70,74 | 70,74 | 70,74 | 70,74 | 70,74 | - |
23 ago 2023 | 71,26 | 71,26 | 71,26 | 71,26 | 71,26 | - |
22 ago 2023 | 71,68 | 71,68 | 71,68 | 71,68 | 71,68 | 60 |
21 ago 2023 | 71,85 | 71,85 | 71,85 | 71,85 | 71,85 | - |
18 ago 2023 | 71,81 | 71,81 | 71,81 | 71,81 | 71,81 | - |
17 ago 2023 | 71,32 | 71,32 | 71,32 | 71,32 | 71,32 | 23 |
16 ago 2023 | 71,01 | 71,01 | 71,01 | 71,01 | 71,01 | - |
15 ago 2023 | 70,75 | 71,06 | 70,75 | 71,06 | 71,06 | 2 |
14 ago 2023 | 71,76 | 71,76 | 71,76 | 71,76 | 71,76 | 4 |
11 ago 2023 | 71,95 | 71,95 | 71,95 | 71,95 | 71,95 | 30 |
10 ago 2023 | 72,05 | 72,05 | 72,00 | 72,05 | 72,05 | 15 |
09 ago 2023 | 72,67 | 72,67 | 72,67 | 72,67 | 72,67 | 29 |
08 ago 2023 | 72,20 | 72,20 | 72,20 | 72,20 | 72,20 | 7 |
07 ago 2023 | 71,61 | 71,61 | 71,61 | 71,61 | 71,61 | 22 |
04 ago 2023 | 71,65 | 71,65 | 71,65 | 71,65 | 71,65 | 9 |
03 ago 2023 | 70,85 | 70,85 | 70,85 | 70,85 | 70,85 | 67 |
02 ago 2023 | 69,73 | 69,73 | 69,73 | 69,73 | 69,73 | - |
01 ago 2023 | 70,91 | 70,91 | 70,91 | 70,91 | 70,91 | 25 |
31 jul 2023 | 71,15 | 71,15 | 71,15 | 71,15 | 71,15 | - |
28 jul 2023 | 70,60 | 70,68 | 70,60 | 70,68 | 70,68 | 49 |
27 jul 2023 | 70,19 | 70,19 | 70,19 | 70,19 | 70,19 | 33 |
26 jul 2023 | 69,57 | 69,57 | 69,57 | 69,57 | 69,57 | 21 |
25 jul 2023 | 69,78 | 69,78 | 69,78 | 69,78 | 69,78 | 100 |
24 jul 2023 | 69,57 | 69,57 | 69,57 | 69,57 | 69,57 | 4 |
21 jul 2023 | 68,66 | 68,66 | 68,66 | 68,66 | 68,66 | 39 |
20 jul 2023 | 68,12 | 68,12 | 68,12 | 68,12 | 68,12 | 26 |
19 jul 2023 | 68,09 | 68,09 | 68,09 | 68,09 | 68,09 | 40 |
18 jul 2023 | 67,78 | 67,78 | 67,78 | 67,78 | 67,78 | - |
17 jul 2023 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
14 jul 2023 | 67,04 | 67,04 | 67,04 | 67,04 | 67,04 | - |
13 jul 2023 | 67,89 | 67,89 | 67,89 | 67,89 | 67,89 | 22 |
12 jul 2023 | 67,19 | 67,19 | 67,19 | 67,19 | 67,19 | 10 |
11 jul 2023 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | - |
10 jul 2023 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
07 jul 2023 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | 4 |
06 jul 2023 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
05 jul 2023 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | - |
03 jul 2023 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
30 jun 2023 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
29 jun 2023 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
28 jun 2023 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
27 jun 2023 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
26 jun 2023 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
23 jun 2023 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
22 jun 2023 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
21 jun 2023 | 65,75 | 65,75 | 65,75 | 65,75 | 65,75 | - |
20 jun 2023 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
16 jun 2023 | 65,42 | 65,42 | 65,42 | 65,42 | 65,42 | 100 |
15 jun 2023 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | 40 |
14 jun 2023 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
13 jun 2023 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
12 jun 2023 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
09 jun 2023 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | 48 |
08 jun 2023 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | 10 |
07 jun 2023 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | 30 |
06 jun 2023 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
05 jun 2023 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | 50 |
02 jun 2023 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
01 jun 2023 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
31 may 2023 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
30 may 2023 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | 25 |
26 may 2023 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | 15 |
25 may 2023 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | 105 |
24 may 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | 5 |
23 may 2023 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | 29 |
22 may 2023 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
19 may 2023 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
18 may 2023 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
17 may 2023 | 65,73 | 65,73 | 65,73 | 65,73 | 65,73 | - |
16 may 2023 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | 30 |
15 may 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
12 may 2023 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | 250 |
11 may 2023 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | 10 |
10 may 2023 | 65,48 | 65,48 | 65,48 | 65,48 | 65,48 | - |
09 may 2023 | 65,91 | 65,91 | 65,91 | 65,91 | 65,91 | - |
08 may 2023 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
05 may 2023 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
04 may 2023 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
03 may 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | 20 |
02 may 2023 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
01 may 2023 | 66,68 | 66,68 | 66,68 | 66,68 | 66,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |