Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 sept 2023 | 73,71 | 73,71 | 73,71 | 73,71 | 73,71 | - |
22 sept 2023 | 73,48 | 73,48 | 73,48 | 73,48 | 73,48 | - |
21 sept 2023 | 74,35 | 74,35 | 74,35 | 74,35 | 74,35 | 35 |
20 sept 2023 | 74,18 | 74,18 | 74,18 | 74,18 | 74,18 | - |
19 sept 2023 | 74,23 | 74,23 | 74,23 | 74,23 | 74,23 | 7 |
18 sept 2023 | 74,21 | 74,21 | 74,21 | 74,21 | 74,21 | 26 |
15 sept 2023 | 73,91 | 73,91 | 73,91 | 73,91 | 73,91 | 75 |
14 sept 2023 | 74,31 | 74,31 | 74,31 | 74,31 | 74,31 | 73 |
13 sept 2023 | 73,75 | 73,75 | 73,75 | 73,75 | 73,75 | 33 |
12 sept 2023 | 73,93 | 73,93 | 73,93 | 73,93 | 73,93 | 208 |
11 sept 2023 | 73,65 | 73,65 | 73,65 | 73,65 | 73,65 | 10 |
08 sept 2023 | 73,48 | 73,48 | 73,48 | 73,48 | 73,48 | 128 |
07 sept 2023 | 73,49 | 73,49 | 73,49 | 73,49 | 73,49 | 11 |
06 sept 2023 | 73,33 | 73,33 | 73,33 | 73,33 | 73,33 | 189 |
05 sept 2023 | 73,35 | 73,35 | 73,35 | 73,35 | 73,35 | 48 |
01 sept 2023 | 72,78 | 72,78 | 72,78 | 72,78 | 72,78 | 87 |
31 ago 2023 | 71,96 | 71,96 | 71,96 | 71,96 | 71,96 | 46 |
30 ago 2023 | 71,40 | 71,40 | 71,40 | 71,40 | 71,40 | - |
29 ago 2023 | 71,37 | 71,37 | 71,37 | 71,37 | 71,37 | 45 |
28 ago 2023 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | 177 |
25 ago 2023 | 70,96 | 70,96 | 70,96 | 70,96 | 70,96 | 50 |
24 ago 2023 | 70,47 | 70,47 | 70,47 | 70,47 | 70,47 | - |
23 ago 2023 | 71,00 | 71,00 | 71,00 | 71,00 | 71,00 | 25 |
22 ago 2023 | 71,41 | 71,41 | 71,41 | 71,41 | 71,41 | 32 |
21 ago 2023 | 71,58 | 71,58 | 71,58 | 71,58 | 71,58 | - |
18 ago 2023 | 71,54 | 71,54 | 71,54 | 71,54 | 71,54 | 13 |
17 ago 2023 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | 48 |
16 ago 2023 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
15 ago 2023 | 70,50 | 70,76 | 70,50 | 70,76 | 70,76 | 11 |
14 ago 2023 | 71,46 | 71,46 | 71,46 | 71,46 | 71,46 | - |
11 ago 2023 | 71,65 | 71,65 | 71,65 | 71,65 | 71,65 | 16 |
10 ago 2023 | 71,80 | 71,80 | 71,74 | 71,74 | 71,74 | 26 |
09 ago 2023 | 72,34 | 72,34 | 72,34 | 72,34 | 72,34 | 116 |
08 ago 2023 | 71,89 | 71,89 | 71,89 | 71,89 | 71,89 | 11 |
07 ago 2023 | 71,32 | 71,56 | 71,32 | 71,32 | 71,32 | 50 |
04 ago 2023 | 71,33 | 71,33 | 71,33 | 71,33 | 71,33 | 22 |
03 ago 2023 | 70,54 | 70,54 | 70,54 | 70,54 | 70,54 | 144 |
02 ago 2023 | 69,45 | 69,45 | 69,45 | 69,45 | 69,45 | 15 |
01 ago 2023 | 70,50 | 70,61 | 70,50 | 70,61 | 70,61 | 1 |
31 jul 2023 | 70,85 | 70,85 | 70,85 | 70,85 | 70,85 | - |
28 jul 2023 | 70,39 | 70,39 | 70,39 | 70,39 | 70,39 | 66 |
27 jul 2023 | 69,91 | 69,91 | 69,91 | 69,91 | 69,91 | 41 |
26 jul 2023 | 69,30 | 69,30 | 69,30 | 69,30 | 69,30 | 50 |
25 jul 2023 | 69,90 | 69,90 | 69,50 | 69,50 | 69,50 | 194 |
24 jul 2023 | 69,32 | 69,32 | 69,32 | 69,32 | 69,32 | - |
21 jul 2023 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | 38 |
20 jul 2023 | 67,91 | 67,91 | 67,91 | 67,91 | 67,91 | 23 |
19 jul 2023 | 67,88 | 67,88 | 67,88 | 67,88 | 67,88 | - |
18 jul 2023 | 67,56 | 67,56 | 67,56 | 67,56 | 67,56 | - |
17 jul 2023 | 66,61 | 66,61 | 66,61 | 66,61 | 66,61 | - |
14 jul 2023 | 66,80 | 66,80 | 66,80 | 66,80 | 66,80 | - |
13 jul 2023 | 67,64 | 67,64 | 67,64 | 67,64 | 67,64 | 23 |
12 jul 2023 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | - |
11 jul 2023 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
10 jul 2023 | 65,65 | 65,65 | 65,65 | 65,65 | 65,65 | - |
07 jul 2023 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | 4 |
06 jul 2023 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
05 jul 2023 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
03 jul 2023 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | 1 |
30 jun 2023 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
29 jun 2023 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
28 jun 2023 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | 1 |
27 jun 2023 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
26 jun 2023 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
23 jun 2023 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
22 jun 2023 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | 5 |
21 jun 2023 | 65,56 | 65,56 | 65,56 | 65,56 | 65,56 | 50 |
20 jun 2023 | 64,82 | 64,82 | 64,81 | 64,81 | 64,81 | - |
16 jun 2023 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | 200 |
15 jun 2023 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | 36 |
14 jun 2023 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
13 jun 2023 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | 2 |
12 jun 2023 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
09 jun 2023 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | 96 |
08 jun 2023 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | 35 |
07 jun 2023 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | 25 |
06 jun 2023 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
05 jun 2023 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | 150 |
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 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |