Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 75,16 | 77,39 | 75,16 | 76,24 | 76,24 | 4.959.315 |
30 ene 2023 | 75,37 | 76,02 | 74,59 | 74,70 | 74,70 | 3.782.300 |
27 ene 2023 | 76,63 | 76,83 | 74,90 | 75,25 | 75,25 | 2.892.100 |
26 ene 2023 | 76,26 | 77,21 | 76,04 | 76,61 | 76,61 | 2.726.200 |
25 ene 2023 | 75,18 | 77,39 | 75,18 | 76,05 | 76,05 | 4.033.900 |
24 ene 2023 | 75,00 | 76,25 | 74,77 | 75,76 | 75,76 | 3.198.200 |
23 ene 2023 | 76,39 | 76,97 | 75,55 | 75,79 | 75,79 | 2.896.800 |
20 ene 2023 | 75,86 | 76,21 | 74,97 | 76,15 | 76,15 | 2.981.900 |
19 ene 2023 | 75,37 | 76,38 | 75,10 | 75,86 | 75,86 | 2.486.100 |
18 ene 2023 | 76,74 | 76,90 | 74,97 | 75,09 | 75,09 | 3.091.200 |
17 ene 2023 | 77,44 | 78,35 | 76,67 | 76,74 | 76,74 | 3.302.800 |
13 ene 2023 | 77,73 | 79,07 | 76,87 | 77,04 | 77,04 | 3.195.500 |
12 ene 2023 | 78,48 | 78,97 | 76,92 | 78,18 | 78,18 | 3.503.500 |
11 ene 2023 | 76,11 | 78,45 | 75,86 | 78,44 | 78,44 | 2.892.400 |
10 ene 2023 | 77,73 | 77,84 | 75,54 | 76,12 | 76,12 | 3.030.900 |
09 ene 2023 | 78,89 | 79,98 | 77,47 | 77,59 | 77,59 | 4.301.900 |
06 ene 2023 | 77,75 | 79,05 | 77,05 | 78,66 | 78,66 | 3.882.900 |
05 ene 2023 | 78,71 | 79,11 | 76,71 | 77,26 | 77,26 | 5.882.300 |
04 ene 2023 | 80,19 | 80,76 | 78,91 | 79,46 | 79,46 | 5.149.000 |
03 ene 2023 | 82,00 | 83,61 | 78,86 | 79,74 | 79,74 | 6.674.100 |
30 dic 2022 | 81,72 | 82,12 | 81,13 | 82,01 | 82,01 | 1.946.600 |
29 dic 2022 | 81,99 | 82,35 | 81,35 | 81,72 | 81,72 | 1.683.200 |
28 dic 2022 | 81,85 | 82,81 | 81,42 | 81,58 | 81,58 | 2.222.800 |
27 dic 2022 | 81,95 | 82,25 | 81,50 | 81,58 | 81,58 | 1.857.000 |
23 dic 2022 | 81,86 | 82,65 | 81,31 | 81,63 | 81,63 | 2.451.500 |
22 dic 2022 | 81,80 | 82,96 | 81,45 | 82,24 | 82,24 | 3.480.200 |
21 dic 2022 | 80,59 | 81,69 | 79,39 | 81,65 | 81,65 | 3.269.500 |
20 dic 2022 | 81,70 | 82,13 | 80,13 | 80,38 | 80,38 | 2.694.900 |
19 dic 2022 | 81,10 | 82,29 | 80,35 | 81,42 | 81,42 | 2.915.100 |
16 dic 2022 | 80,45 | 82,50 | 79,76 | 81,40 | 81,40 | 7.018.800 |
15 dic 2022 | 82,35 | 82,90 | 79,97 | 80,31 | 80,31 | 3.790.700 |
14 dic 2022 | 83,48 | 84,39 | 81,96 | 83,00 | 83,00 | 4.273.400 |
13 dic 2022 | 85,98 | 86,06 | 82,60 | 83,22 | 83,22 | 4.462.300 |
12 dic 2022 | 86,54 | 87,19 | 85,90 | 86,89 | 86,89 | 3.151.600 |
09 dic 2022 | 86,24 | 87,28 | 86,15 | 86,25 | 86,25 | 1.986.200 |
08 dic 2022 | 87,75 | 87,79 | 86,47 | 86,49 | 86,49 | 1.899.200 |
07 dic 2022 | 86,07 | 87,42 | 86,07 | 87,35 | 87,35 | 2.779.400 |
06 dic 2022 | 86,14 | 87,04 | 85,31 | 85,93 | 85,93 | 2.265.900 |
05 dic 2022 | 85,29 | 86,57 | 85,10 | 86,35 | 86,35 | 2.087.300 |
02 dic 2022 | 85,37 | 85,93 | 85,01 | 85,79 | 85,79 | 4.822.600 |
01 dic 2022 | 87,41 | 87,84 | 85,19 | 85,81 | 85,81 | 3.663.400 |
30 nov 2022 | 84,12 | 87,18 | 84,10 | 87,05 | 87,05 | 6.185.000 |
29 nov 2022 | 84,14 | 85,07 | 83,81 | 84,42 | 84,42 | 3.102.800 |
28 nov 2022 | 84,86 | 85,62 | 84,56 | 84,93 | 84,93 | 3.533.600 |
25 nov 2022 | 83,80 | 85,19 | 83,80 | 84,86 | 84,86 | 1.511.400 |
23 nov 2022 | 83,09 | 84,06 | 82,65 | 83,63 | 83,63 | 3.487.300 |
22 nov 2022 | 82,73 | 83,53 | 82,37 | 82,96 | 82,96 | 3.328.700 |
21 nov 2022 | 82,58 | 82,85 | 81,68 | 82,12 | 82,12 | 2.481.300 |
18 nov 2022 | 82,56 | 83,27 | 81,90 | 82,68 | 82,68 | 2.554.000 |
17 nov 2022 | 79,63 | 82,25 | 79,63 | 80,93 | 80,93 | 2.911.200 |
16 nov 2022 | 80,29 | 80,67 | 79,01 | 79,51 | 79,51 | 4.449.200 |
15 nov 2022 | 82,85 | 83,37 | 79,30 | 79,67 | 79,67 | 5.498.400 |
14 nov 2022 | 82,00 | 83,36 | 81,96 | 82,04 | 82,04 | 3.234.500 |
11 nov 2022 | 84,43 | 84,43 | 79,48 | 82,07 | 82,07 | 5.823.300 |
10 nov 2022 | 85,96 | 85,96 | 81,69 | 84,43 | 84,43 | 3.922.800 |
09 nov 2022 | 84,45 | 84,85 | 83,66 | 83,88 | 83,88 | 3.167.800 |
08 nov 2022 | 82,83 | 84,95 | 82,27 | 84,00 | 84,00 | 3.830.500 |
07 nov 2022 | 82,38 | 83,69 | 80,91 | 82,95 | 82,95 | 3.635.700 |
04 nov 2022 | 85,65 | 85,65 | 80,83 | 81,73 | 81,73 | 4.283.400 |
03 nov 2022 | 84,53 | 85,75 | 83,87 | 85,08 | 85,08 | 2.321.200 |
02 nov 2022 | 85,79 | 86,62 | 84,97 | 85,06 | 85,06 | 2.944.400 |
01 nov 2022 | 85,21 | 86,60 | 84,80 | 85,93 | 85,93 | 2.422.500 |
31 oct 2022 | 85,31 | 85,85 | 84,86 | 85,13 | 85,13 | 2.599.400 |
28 oct 2022 | 84,59 | 86,07 | 84,08 | 85,80 | 85,80 | 2.609.500 |
27 oct 2022 | 84,61 | 84,98 | 83,18 | 84,07 | 84,07 | 2.992.400 |
26 oct 2022 | 83,67 | 86,61 | 83,67 | 84,80 | 84,80 | 3.676.300 |
25 oct 2022 | 77,80 | 83,88 | 77,80 | 83,63 | 83,63 | 8.297.700 |
24 oct 2022 | 74,72 | 76,30 | 74,72 | 75,81 | 75,81 | 4.038.200 |
21 oct 2022 | 74,26 | 75,37 | 73,54 | 73,85 | 73,85 | 4.537.800 |
20 oct 2022 | 76,37 | 76,57 | 73,95 | 74,15 | 74,15 | 2.674.100 |
19 oct 2022 | 75,32 | 76,46 | 74,77 | 75,72 | 75,72 | 2.581.900 |
18 oct 2022 | 76,84 | 77,26 | 75,06 | 75,32 | 75,32 | 2.529.800 |
17 oct 2022 | 75,01 | 75,27 | 74,35 | 75,18 | 75,18 | 2.546.600 |
14 oct 2022 | 75,69 | 75,72 | 73,44 | 74,30 | 74,30 | 3.406.900 |
13 oct 2022 | 73,50 | 75,83 | 73,21 | 75,26 | 75,26 | 4.032.200 |
12 oct 2022 | 75,29 | 76,01 | 74,27 | 74,32 | 74,32 | 2.724.600 |
11 oct 2022 | 74,09 | 76,29 | 73,85 | 75,32 | 75,32 | 3.586.400 |
10 oct 2022 | 75,11 | 75,23 | 73,19 | 73,76 | 73,76 | 5.576.800 |
07 oct 2022 | 76,95 | 77,00 | 74,07 | 74,82 | 74,82 | 7.626.900 |
06 oct 2022 | 80,80 | 81,25 | 79,88 | 80,24 | 80,24 | 4.022.300 |
05 oct 2022 | 80,39 | 81,34 | 79,69 | 80,81 | 80,81 | 2.932.300 |
04 oct 2022 | 80,39 | 81,49 | 79,88 | 80,87 | 80,87 | 3.050.200 |
03 oct 2022 | 78,44 | 80,48 | 78,41 | 80,00 | 80,00 | 2.702.900 |
30 sept 2022 | 78,35 | 79,53 | 77,52 | 77,81 | 77,81 | 4.697.800 |
29 sept 2022 | 77,66 | 77,98 | 76,61 | 77,68 | 77,68 | 2.962.800 |
28 sept 2022 | 77,69 | 78,94 | 76,80 | 78,18 | 78,18 | 2.820.300 |
27 sept 2022 | 77,98 | 79,03 | 77,25 | 77,30 | 77,30 | 4.142.900 |
26 sept 2022 | 78,05 | 79,27 | 77,26 | 77,71 | 77,71 | 3.440.800 |
23 sept 2022 | 78,38 | 78,81 | 76,97 | 78,71 | 78,71 | 5.735.300 |
22 sept 2022 | 80,21 | 80,61 | 78,85 | 78,94 | 78,94 | 7.046.700 |
21 sept 2022 | 83,73 | 84,49 | 80,79 | 80,91 | 80,91 | 5.131.400 |
20 sept 2022 | 84,83 | 84,83 | 82,78 | 83,41 | 83,41 | 6.685.300 |
19 sept 2022 | 83,84 | 84,98 | 83,51 | 84,77 | 84,77 | 3.593.300 |
16 sept 2022 | 85,44 | 85,57 | 82,94 | 84,28 | 84,28 | 10.315.800 |
15 sept 2022 | 84,00 | 87,08 | 83,55 | 86,00 | 86,00 | 8.710.400 |
14 sept 2022 | 89,94 | 90,04 | 82,10 | 83,92 | 83,92 | 10.103.800 |
13 sept 2022 | 91,70 | 92,17 | 89,88 | 90,03 | 90,03 | 2.961.700 |
12 sept 2022 | 92,39 | 93,58 | 91,46 | 92,90 | 92,90 | 1.599.800 |
09 sept 2022 | 92,04 | 92,75 | 91,18 | 91,99 | 91,99 | 2.171.300 |
08 sept 2022 | 89,34 | 92,47 | 89,34 | 91,26 | 91,26 | 3.405.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |