Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 nov 2023 | 74,40 | 74,65 | 73,65 | 74,11 | 74,11 | 2.059.700 |
24 nov 2023 | 74,22 | 74,58 | 73,99 | 74,36 | 74,36 | 640.900 |
22 nov 2023 | 73,95 | 74,51 | 73,82 | 74,21 | 74,21 | 1.794.000 |
21 nov 2023 | 73,03 | 73,89 | 72,30 | 73,70 | 73,70 | 2.214.100 |
20 nov 2023 | 72,51 | 73,00 | 72,18 | 72,76 | 72,76 | 2.097.100 |
17 nov 2023 | 73,39 | 73,39 | 72,27 | 72,61 | 72,61 | 1.930.000 |
16 nov 2023 | 73,42 | 74,18 | 72,47 | 73,21 | 73,21 | 2.829.800 |
15 nov 2023 | 73,18 | 73,90 | 72,50 | 73,23 | 73,23 | 2.876.600 |
14 nov 2023 | 71,80 | 73,58 | 71,63 | 73,23 | 73,23 | 3.203.100 |
13 nov 2023 | 71,96 | 72,48 | 71,64 | 72,14 | 72,14 | 1.546.400 |
10 nov 2023 | 71,45 | 72,13 | 70,69 | 71,87 | 71,87 | 2.763.300 |
09 nov 2023 | 70,42 | 72,02 | 70,42 | 71,46 | 71,46 | 3.346.600 |
08 nov 2023 | 72,10 | 72,14 | 69,93 | 70,31 | 70,31 | 2.346.400 |
07 nov 2023 | 71,98 | 72,51 | 71,58 | 71,75 | 71,75 | 3.315.800 |
06 nov 2023 | 69,49 | 71,93 | 68,99 | 71,84 | 71,84 | 5.556.600 |
03 nov 2023 | 69,12 | 69,98 | 68,69 | 69,32 | 69,32 | 3.417.400 |
02 nov 2023 | 69,12 | 69,51 | 68,05 | 68,93 | 68,93 | 3.183.700 |
01 nov 2023 | 68,71 | 70,10 | 68,13 | 69,32 | 69,32 | 3.095.100 |
31 oct 2023 | 68,58 | 69,04 | 68,19 | 68,98 | 68,98 | 2.954.600 |
30 oct 2023 | 67,61 | 68,21 | 67,05 | 67,96 | 67,96 | 2.674.500 |
27 oct 2023 | 67,69 | 68,19 | 67,21 | 67,48 | 67,48 | 2.663.200 |
26 oct 2023 | 68,28 | 69,26 | 67,57 | 68,11 | 68,11 | 3.617.800 |
25 oct 2023 | 69,63 | 69,75 | 67,85 | 68,71 | 68,71 | 3.116.700 |
24 oct 2023 | 72,56 | 72,85 | 68,95 | 69,69 | 69,69 | 4.797.700 |
23 oct 2023 | 71,73 | 71,80 | 70,40 | 70,86 | 70,86 | 3.732.800 |
20 oct 2023 | 72,22 | 72,51 | 71,76 | 71,89 | 71,89 | 2.576.900 |
19 oct 2023 | 72,80 | 73,47 | 71,63 | 71,94 | 71,94 | 2.020.400 |
18 oct 2023 | 72,85 | 73,03 | 71,54 | 72,98 | 72,98 | 3.198.100 |
17 oct 2023 | 71,13 | 72,72 | 71,00 | 72,12 | 72,12 | 2.973.600 |
16 oct 2023 | 71,46 | 72,24 | 71,01 | 71,12 | 71,12 | 3.261.800 |
13 oct 2023 | 71,29 | 72,94 | 70,70 | 71,07 | 71,07 | 3.329.000 |
12 oct 2023 | 71,06 | 71,32 | 69,83 | 70,96 | 70,96 | 2.251.100 |
11 oct 2023 | 70,72 | 71,30 | 70,25 | 70,98 | 70,98 | 1.961.000 |
10 oct 2023 | 70,95 | 71,23 | 70,06 | 71,17 | 71,17 | 2.592.300 |
09 oct 2023 | 69,79 | 70,90 | 69,79 | 70,86 | 70,86 | 2.143.300 |
06 oct 2023 | 68,91 | 70,52 | 68,91 | 70,21 | 70,21 | 2.503.100 |
05 oct 2023 | 69,09 | 69,46 | 68,30 | 69,02 | 69,02 | 2.495.700 |
04 oct 2023 | 68,07 | 69,12 | 67,77 | 68,98 | 68,98 | 2.410.500 |
03 oct 2023 | 68,81 | 68,91 | 67,63 | 68,24 | 68,24 | 2.803.400 |
02 oct 2023 | 68,67 | 69,44 | 68,01 | 69,30 | 69,30 | 2.397.100 |
29 sept 2023 | 69,15 | 69,66 | 68,76 | 68,88 | 68,88 | 3.526.700 |
28 sept 2023 | 69,99 | 70,92 | 69,02 | 69,26 | 69,26 | 2.961.800 |
27 sept 2023 | 70,17 | 70,77 | 68,92 | 69,74 | 69,74 | 3.031.300 |
26 sept 2023 | 70,70 | 70,97 | 69,82 | 69,99 | 69,99 | 3.717.000 |
25 sept 2023 | 68,85 | 70,66 | 68,70 | 70,57 | 70,57 | 3.298.100 |
22 sept 2023 | 69,28 | 69,75 | 68,52 | 68,68 | 68,68 | 4.389.700 |
21 sept 2023 | 68,20 | 69,99 | 67,89 | 69,54 | 69,54 | 4.065.500 |
20 sept 2023 | 68,22 | 68,48 | 67,23 | 68,08 | 68,08 | 2.591.600 |
19 sept 2023 | 67,97 | 68,05 | 67,20 | 67,85 | 67,85 | 2.313.200 |
18 sept 2023 | 68,12 | 68,12 | 67,21 | 67,86 | 67,86 | 1.925.600 |
15 sept 2023 | 67,56 | 68,43 | 67,54 | 67,81 | 67,81 | 5.343.100 |
14 sept 2023 | 68,72 | 68,86 | 67,26 | 67,61 | 67,61 | 2.987.000 |
13 sept 2023 | 67,24 | 69,17 | 67,15 | 68,34 | 68,34 | 5.236.000 |
12 sept 2023 | 66,05 | 67,04 | 65,13 | 67,02 | 67,02 | 4.115.100 |
11 sept 2023 | 65,64 | 67,12 | 65,64 | 66,42 | 66,42 | 4.665.800 |
08 sept 2023 | 65,89 | 66,15 | 65,06 | 65,41 | 65,41 | 3.519.200 |
07 sept 2023 | 63,70 | 67,13 | 63,50 | 66,44 | 66,44 | 6.931.400 |
06 sept 2023 | 62,50 | 64,11 | 62,50 | 63,32 | 63,32 | 5.072.900 |
05 sept 2023 | 61,41 | 62,28 | 61,31 | 61,88 | 61,88 | 3.890.000 |
01 sept 2023 | 61,95 | 62,00 | 60,83 | 61,27 | 61,27 | 4.239.800 |
31 ago 2023 | 63,20 | 63,37 | 61,63 | 61,65 | 61,65 | 3.619.800 |
30 ago 2023 | 63,72 | 64,18 | 62,62 | 62,72 | 62,72 | 4.047.100 |
29 ago 2023 | 64,20 | 64,53 | 63,87 | 64,44 | 64,44 | 1.705.500 |
28 ago 2023 | 63,97 | 64,40 | 63,61 | 64,02 | 64,02 | 2.153.900 |
25 ago 2023 | 64,14 | 64,14 | 62,92 | 63,48 | 63,48 | 1.585.000 |
24 ago 2023 | 63,80 | 64,47 | 63,53 | 63,96 | 63,96 | 1.746.100 |
23 ago 2023 | 64,41 | 64,41 | 63,22 | 63,63 | 63,63 | 2.927.300 |
22 ago 2023 | 63,65 | 64,62 | 63,65 | 63,80 | 63,80 | 2.396.400 |
21 ago 2023 | 63,86 | 64,09 | 63,53 | 63,83 | 63,83 | 2.843.000 |
18 ago 2023 | 63,45 | 64,34 | 63,43 | 63,70 | 63,70 | 2.566.600 |
17 ago 2023 | 64,10 | 64,14 | 62,94 | 63,50 | 63,50 | 3.104.000 |
16 ago 2023 | 65,11 | 65,60 | 64,28 | 64,30 | 64,30 | 2.429.900 |
15 ago 2023 | 65,98 | 66,48 | 65,17 | 65,27 | 65,27 | 2.058.000 |
14 ago 2023 | 65,63 | 67,27 | 65,58 | 66,85 | 66,85 | 3.517.600 |
11 ago 2023 | 65,44 | 65,77 | 65,05 | 65,76 | 65,76 | 3.366.100 |
10 ago 2023 | 66,02 | 66,88 | 65,49 | 65,75 | 65,75 | 2.331.600 |
09 ago 2023 | 66,04 | 66,55 | 65,79 | 65,80 | 65,80 | 2.221.100 |
08 ago 2023 | 67,00 | 67,02 | 66,01 | 66,28 | 66,28 | 1.974.300 |
07 ago 2023 | 66,14 | 67,21 | 66,08 | 66,83 | 66,83 | 2.552.200 |
04 ago 2023 | 66,10 | 66,60 | 65,51 | 65,80 | 65,80 | 4.215.500 |
03 ago 2023 | 67,32 | 67,32 | 65,90 | 66,06 | 66,06 | 5.046.100 |
02 ago 2023 | 68,44 | 68,83 | 67,30 | 67,35 | 67,35 | 3.166.700 |
01 ago 2023 | 68,15 | 68,67 | 67,76 | 68,01 | 68,01 | 3.798.600 |
31 jul 2023 | 66,26 | 68,50 | 66,14 | 68,09 | 68,09 | 4.936.100 |
28 jul 2023 | 69,08 | 69,08 | 64,93 | 66,18 | 66,18 | 7.128.600 |
27 jul 2023 | 70,24 | 71,08 | 69,85 | 69,95 | 69,95 | 2.879.300 |
26 jul 2023 | 70,63 | 70,98 | 69,66 | 69,97 | 69,97 | 3.107.800 |
25 jul 2023 | 70,72 | 70,72 | 69,99 | 70,32 | 70,32 | 2.618.400 |
24 jul 2023 | 70,51 | 70,97 | 70,47 | 70,86 | 70,86 | 3.089.500 |
21 jul 2023 | 70,40 | 71,66 | 70,40 | 70,63 | 70,63 | 5.086.800 |
20 jul 2023 | 69,06 | 70,39 | 68,34 | 70,18 | 70,18 | 3.116.700 |
19 jul 2023 | 68,08 | 69,92 | 67,93 | 68,49 | 68,49 | 3.940.500 |
18 jul 2023 | 65,35 | 66,72 | 65,25 | 66,33 | 66,33 | 3.789.300 |
17 jul 2023 | 65,50 | 65,96 | 65,02 | 65,07 | 65,07 | 3.002.200 |
14 jul 2023 | 65,07 | 66,81 | 64,98 | 65,63 | 65,63 | 5.079.900 |
13 jul 2023 | 63,87 | 64,39 | 63,55 | 63,65 | 63,65 | 3.681.600 |
12 jul 2023 | 66,70 | 66,72 | 63,69 | 63,80 | 63,80 | 6.730.400 |
11 jul 2023 | 67,29 | 67,89 | 67,16 | 67,76 | 67,76 | 2.182.400 |
10 jul 2023 | 66,61 | 67,78 | 66,59 | 67,31 | 67,31 | 2.400.200 |
07 jul 2023 | 66,51 | 67,09 | 66,41 | 66,50 | 66,50 | 2.565.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |