Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
29 may 2023 | - | - | - | - | - | - |
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 | - |
28 abr 2023 | 67,51 | 67,51 | 67,51 | 67,51 | 67,51 | - |
27 abr 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
26 abr 2023 | 66,27 | 66,27 | 66,27 | 66,27 | 66,27 | - |
25 abr 2023 | 67,13 | 67,13 | 67,13 | 67,13 | 67,13 | - |
24 abr 2023 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
21 abr 2023 | 68,15 | 68,15 | 68,15 | 68,15 | 68,15 | - |
20 abr 2023 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | 101 |
19 abr 2023 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
18 abr 2023 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | - |
17 abr 2023 | 68,47 | 68,47 | 68,47 | 68,47 | 68,47 | - |
14 abr 2023 | 68,91 | 68,91 | 68,91 | 68,91 | 68,91 | - |
13 abr 2023 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | - |
12 abr 2023 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | - |
11 abr 2023 | 67,82 | 67,82 | 67,82 | 67,82 | 67,82 | 10 |
10 abr 2023 | 67,04 | 67,04 | 67,04 | 67,04 | 67,04 | - |
06 abr 2023 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
05 abr 2023 | 67,44 | 67,44 | 67,44 | 67,44 | 67,44 | 100 |
04 abr 2023 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
03 abr 2023 | 67,27 | 67,27 | 67,27 | 67,27 | 67,27 | 19 |
31 mar 2023 | 66,41 | 66,41 | 66,41 | 66,41 | 66,41 | - |
30 mar 2023 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
29 mar 2023 | 65,75 | 65,75 | 65,75 | 65,75 | 65,75 | - |
28 mar 2023 | 65,88 | 65,88 | 65,88 | 65,88 | 65,88 | 35 |
27 mar 2023 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
24 mar 2023 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
23 mar 2023 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
22 mar 2023 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
21 mar 2023 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
20 mar 2023 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | 100 |
17 mar 2023 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
16 mar 2023 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | 100 |
15 mar 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
14 mar 2023 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
13 mar 2023 | 65,88 | 65,88 | 65,88 | 65,88 | 65,88 | - |
10 mar 2023 | 66,69 | 66,69 | 66,69 | 66,69 | 66,69 | - |
09 mar 2023 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
08 mar 2023 | 66,81 | 66,81 | 66,81 | 66,81 | 66,81 | - |
07 mar 2023 | 67,17 | 67,17 | 67,17 | 67,17 | 67,17 | - |
06 mar 2023 | 68,83 | 68,83 | 68,83 | 68,83 | 68,83 | - |
03 mar 2023 | 68,59 | 68,59 | 68,59 | 68,59 | 68,59 | - |
02 mar 2023 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
01 mar 2023 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
28 feb 2023 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
27 feb 2023 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
24 feb 2023 | 67,47 | 67,47 | 67,47 | 67,47 | 67,47 | - |
23 feb 2023 | 67,57 | 67,57 | 67,57 | 67,57 | 67,57 | - |
22 feb 2023 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
21 feb 2023 | 67,89 | 67,89 | 67,89 | 67,89 | 67,89 | - |
17 feb 2023 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
16 feb 2023 | 68,92 | 68,92 | 68,92 | 68,92 | 68,92 | - |
15 feb 2023 | 68,87 | 68,87 | 68,87 | 68,87 | 68,87 | - |
14 feb 2023 | 68,74 | 68,74 | 68,74 | 68,74 | 68,74 | - |
13 feb 2023 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
10 feb 2023 | 68,21 | 68,21 | 68,21 | 68,21 | 68,21 | 6 |
09 feb 2023 | 67,46 | 67,46 | 67,46 | 67,46 | 67,46 | - |
08 feb 2023 | 67,77 | 67,77 | 67,77 | 67,77 | 67,77 | - |
07 feb 2023 | 67,08 | 67,08 | 67,08 | 67,08 | 67,08 | - |
06 feb 2023 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | 200 |
03 feb 2023 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
02 feb 2023 | 67,10 | 67,10 | 67,10 | 67,10 | 67,10 | - |
01 feb 2023 | 67,15 | 67,15 | 67,15 | 67,15 | 67,15 | - |
31 ene 2023 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | 10 |
30 ene 2023 | 67,47 | 67,47 | 67,47 | 67,47 | 67,47 | - |
27 ene 2023 | 67,92 | 67,92 | 67,92 | 67,92 | 67,92 | - |
26 ene 2023 | 68,59 | 68,59 | 68,59 | 68,59 | 68,59 | - |
25 ene 2023 | 68,66 | 68,66 | 68,66 | 68,66 | 68,66 | - |
24 ene 2023 | 68,98 | 68,98 | 68,98 | 68,98 | 68,98 | - |
23 ene 2023 | 69,97 | 69,97 | 69,97 | 69,97 | 69,97 | - |
20 ene 2023 | 69,28 | 69,28 | 69,28 | 69,28 | 69,28 | 300 |
19 ene 2023 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
18 ene 2023 | 68,23 | 68,23 | 68,23 | 68,23 | 68,23 | - |
17 ene 2023 | 68,37 | 68,37 | 68,37 | 68,37 | 68,37 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 69,70 | 69,70 | 69,70 | 69,70 | 69,70 | 300 |
12 ene 2023 | 69,23 | 69,23 | 69,23 | 69,23 | 69,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |