Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
01 jun 2023 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
31 may 2023 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | 1 |
30 may 2023 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
25 may 2023 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
24 may 2023 | 65,91 | 65,91 | 65,91 | 65,91 | 65,91 | - |
23 may 2023 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | 26 |
22 may 2023 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
19 may 2023 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | 30 |
18 may 2023 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | 7 |
17 may 2023 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
16 may 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
15 may 2023 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | 150 |
12 may 2023 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
11 may 2023 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | 8 |
10 may 2023 | 65,34 | 65,34 | 65,34 | 65,34 | 65,34 | - |
09 may 2023 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
08 may 2023 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
05 may 2023 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
04 may 2023 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
03 may 2023 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
02 may 2023 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
01 may 2023 | 66,52 | 66,52 | 66,52 | 66,52 | 66,52 | - |
28 abr 2023 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
27 abr 2023 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | 125 |
26 abr 2023 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
25 abr 2023 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | - |
24 abr 2023 | 68,43 | 68,43 | 68,43 | 68,43 | 68,43 | - |
21 abr 2023 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | 210 |
20 abr 2023 | 66,75 | 66,75 | 66,75 | 66,75 | 66,75 | 50 |
19 abr 2023 | 67,73 | 67,73 | 67,73 | 67,73 | 67,73 | - |
18 abr 2023 | 68,53 | 68,53 | 68,53 | 68,53 | 68,53 | - |
17 abr 2023 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
14 abr 2023 | 68,60 | 68,60 | 68,60 | 68,60 | 68,60 | - |
13 abr 2023 | 68,39 | 68,39 | 68,39 | 68,39 | 68,39 | - |
12 abr 2023 | 68,43 | 68,43 | 68,43 | 68,43 | 68,43 | - |
11 abr 2023 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | 10 |
10 abr 2023 | 66,77 | 66,77 | 66,77 | 66,77 | 66,77 | - |
06 abr 2023 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
05 abr 2023 | 67,17 | 67,17 | 67,17 | 67,17 | 67,17 | - |
04 abr 2023 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
03 abr 2023 | 66,98 | 66,98 | 66,98 | 66,98 | 66,98 | 40 |
31 mar 2023 | 66,20 | 66,20 | 66,20 | 66,20 | 66,20 | - |
30 mar 2023 | 65,85 | 65,85 | 65,85 | 65,85 | 65,85 | - |
29 mar 2023 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
28 mar 2023 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | 13 |
27 mar 2023 | 65,53 | 65,53 | 65,53 | 65,53 | 65,53 | - |
24 mar 2023 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
23 mar 2023 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
22 mar 2023 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
21 mar 2023 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
20 mar 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | 100 |
17 mar 2023 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
16 mar 2023 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | 100 |
15 mar 2023 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
14 mar 2023 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
13 mar 2023 | 65,68 | 65,68 | 65,68 | 65,68 | 65,68 | - |
10 mar 2023 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
09 mar 2023 | 66,17 | 66,17 | 66,17 | 66,17 | 66,17 | - |
08 mar 2023 | 66,60 | 66,60 | 66,60 | 66,60 | 66,60 | - |
07 mar 2023 | 66,95 | 66,95 | 66,95 | 66,95 | 66,95 | - |
06 mar 2023 | 68,55 | 68,55 | 68,55 | 68,55 | 68,55 | - |
03 mar 2023 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
02 mar 2023 | 67,25 | 67,25 | 67,25 | 67,25 | 67,25 | - |
01 mar 2023 | 66,80 | 66,80 | 66,80 | 66,80 | 66,80 | - |
28 feb 2023 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
27 feb 2023 | 66,49 | 66,49 | 66,49 | 66,49 | 66,49 | - |
24 feb 2023 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | 2 |
23 feb 2023 | 67,36 | 67,36 | 67,36 | 67,36 | 67,36 | 891 |
22 feb 2023 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
21 feb 2023 | 67,68 | 67,68 | 67,66 | 67,66 | 67,66 | - |
17 feb 2023 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | - |
16 feb 2023 | 68,69 | 68,69 | 68,69 | 68,69 | 68,69 | - |
15 feb 2023 | 68,64 | 68,64 | 68,64 | 68,64 | 68,64 | - |
14 feb 2023 | 68,47 | 68,47 | 68,47 | 68,47 | 68,47 | - |
13 feb 2023 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
10 feb 2023 | 67,92 | 67,92 | 67,92 | 67,92 | 67,92 | - |
09 feb 2023 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
08 feb 2023 | 67,51 | 67,51 | 67,51 | 67,51 | 67,51 | 6 |
07 feb 2023 | 66,83 | 66,83 | 66,83 | 66,83 | 66,83 | - |
06 feb 2023 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | 200 |
03 feb 2023 | 65,38 | 65,38 | 65,38 | 65,38 | 65,38 | - |
02 feb 2023 | 66,87 | 66,87 | 66,87 | 66,87 | 66,87 | - |
01 feb 2023 | 66,93 | 66,93 | 66,93 | 66,93 | 66,93 | - |
31 ene 2023 | 68,16 | 68,16 | 68,16 | 68,16 | 68,16 | - |
30 ene 2023 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
27 ene 2023 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
26 ene 2023 | 68,27 | 68,27 | 68,27 | 68,27 | 68,27 | 1 |
25 ene 2023 | 68,36 | 68,36 | 68,36 | 68,36 | 68,36 | - |
24 ene 2023 | 68,69 | 68,69 | 68,69 | 68,69 | 68,69 | - |
23 ene 2023 | 69,66 | 69,66 | 69,66 | 69,66 | 69,66 | - |
20 ene 2023 | 68,98 | 68,98 | 68,98 | 68,98 | 68,98 | - |
19 ene 2023 | 68,61 | 68,61 | 68,61 | 68,61 | 68,61 | - |
18 ene 2023 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
17 ene 2023 | 68,08 | 68,08 | 68,08 | 68,08 | 68,08 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | 300 |
12 ene 2023 | 69,00 | 69,00 | 69,00 | 69,00 | 69,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |