Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 85,40 | 87,74 | 84,26 | 84,58 | 84,58 | 1.598.400 |
02 feb 2023 | 87,00 | 89,49 | 86,59 | 87,93 | 87,93 | 2.817.600 |
01 feb 2023 | 80,65 | 86,15 | 80,01 | 85,07 | 85,07 | 2.183.700 |
31 ene 2023 | 77,31 | 80,87 | 77,30 | 80,71 | 80,71 | 1.211.500 |
31 ene 2023 | 0.1 Dividendo | |||||
30 ene 2023 | 79,77 | 79,77 | 76,72 | 77,31 | 77,21 | 1.386.200 |
27 ene 2023 | 80,23 | 81,92 | 79,14 | 80,82 | 80,72 | 1.205.600 |
26 ene 2023 | 80,16 | 81,82 | 78,45 | 81,73 | 81,62 | 1.195.300 |
25 ene 2023 | 77,54 | 80,01 | 76,63 | 79,36 | 79,26 | 1.660.800 |
24 ene 2023 | 81,51 | 82,93 | 78,54 | 79,34 | 79,24 | 1.743.800 |
23 ene 2023 | 79,34 | 84,53 | 78,66 | 84,33 | 84,22 | 1.806.400 |
20 ene 2023 | 76,77 | 78,50 | 75,72 | 78,50 | 78,40 | 1.853.900 |
19 ene 2023 | 78,37 | 78,69 | 75,05 | 75,54 | 75,44 | 1.934.800 |
18 ene 2023 | 80,72 | 82,46 | 79,40 | 79,47 | 79,37 | 1.117.500 |
17 ene 2023 | 79,36 | 80,44 | 78,56 | 79,67 | 79,57 | 1.292.400 |
13 ene 2023 | 77,96 | 79,84 | 77,75 | 79,60 | 79,50 | 907.100 |
12 ene 2023 | 80,23 | 80,23 | 76,97 | 79,31 | 79,21 | 1.262.200 |
11 ene 2023 | 77,13 | 79,16 | 76,13 | 79,10 | 79,00 | 1.231.700 |
10 ene 2023 | 74,18 | 76,52 | 73,77 | 76,44 | 76,34 | 2.370.000 |
09 ene 2023 | 72,02 | 74,90 | 71,52 | 74,13 | 74,03 | 2.477.400 |
06 ene 2023 | 68,18 | 70,58 | 67,01 | 70,33 | 70,24 | 2.626.600 |
05 ene 2023 | 66,09 | 67,54 | 65,45 | 66,71 | 66,62 | 1.349.000 |
04 ene 2023 | 65,26 | 67,76 | 65,05 | 67,28 | 67,19 | 1.813.700 |
03 ene 2023 | 66,92 | 66,95 | 63,85 | 64,13 | 64,05 | 1.941.200 |
30 dic 2022 | 64,72 | 65,79 | 63,94 | 65,59 | 65,51 | 1.163.400 |
29 dic 2022 | 63,86 | 65,72 | 63,36 | 65,44 | 65,36 | 1.521.700 |
28 dic 2022 | 63,87 | 64,35 | 62,24 | 62,71 | 62,63 | 1.060.900 |
27 dic 2022 | 65,24 | 65,75 | 63,30 | 64,34 | 64,26 | 1.290.900 |
23 dic 2022 | 64,03 | 65,54 | 62,97 | 65,49 | 65,41 | 1.091.000 |
22 dic 2022 | 64,43 | 65,13 | 62,30 | 64,50 | 64,42 | 2.141.900 |
21 dic 2022 | 65,43 | 66,83 | 64,99 | 66,78 | 66,69 | 1.073.200 |
20 dic 2022 | 63,11 | 65,33 | 63,05 | 64,62 | 64,54 | 1.567.700 |
19 dic 2022 | 66,30 | 66,63 | 63,24 | 64,41 | 64,33 | 1.578.900 |
16 dic 2022 | 67,26 | 68,28 | 65,15 | 66,32 | 66,23 | 1.368.100 |
15 dic 2022 | 71,55 | 71,94 | 67,66 | 67,84 | 67,75 | 2.036.200 |
14 dic 2022 | 73,71 | 74,94 | 72,18 | 73,09 | 73,00 | 1.261.500 |
13 dic 2022 | 77,05 | 77,47 | 73,14 | 74,11 | 74,01 | 1.799.100 |
12 dic 2022 | 69,44 | 72,69 | 68,86 | 72,69 | 72,60 | 1.725.800 |
09 dic 2022 | 70,33 | 71,73 | 69,16 | 69,83 | 69,74 | 1.433.100 |
08 dic 2022 | 69,86 | 72,31 | 69,44 | 71,72 | 71,63 | 1.772.400 |
07 dic 2022 | 68,55 | 70,51 | 68,35 | 69,38 | 69,29 | 1.371.100 |
06 dic 2022 | 75,05 | 75,05 | 69,18 | 69,60 | 69,51 | 1.844.400 |
05 dic 2022 | 75,29 | 78,52 | 74,05 | 74,87 | 74,77 | 6.935.500 |
02 dic 2022 | 74,61 | 75,88 | 73,89 | 75,81 | 75,71 | 3.220.800 |
01 dic 2022 | 77,82 | 78,53 | 75,11 | 76,46 | 76,36 | 2.490.100 |
30 nov 2022 | 72,61 | 77,38 | 71,33 | 77,29 | 77,19 | 2.094.600 |
29 nov 2022 | 72,50 | 73,12 | 71,52 | 72,39 | 72,30 | 1.692.600 |
28 nov 2022 | 73,65 | 74,44 | 71,52 | 72,25 | 72,16 | 2.498.400 |
25 nov 2022 | 74,58 | 76,40 | 74,35 | 75,79 | 75,69 | 800.000 |
23 nov 2022 | 73,52 | 75,80 | 73,43 | 75,21 | 75,11 | 819.600 |
22 nov 2022 | 71,60 | 73,36 | 71,07 | 73,34 | 73,25 | 1.275.400 |
21 nov 2022 | 72,06 | 72,86 | 70,50 | 71,02 | 70,93 | 1.046.200 |
18 nov 2022 | 74,11 | 74,23 | 71,13 | 73,34 | 73,25 | 1.309.000 |
17 nov 2022 | 70,47 | 72,05 | 69,87 | 71,64 | 71,55 | 1.575.700 |
16 nov 2022 | 76,89 | 77,39 | 72,69 | 72,83 | 72,74 | 1.638.900 |
15 nov 2022 | 79,07 | 81,62 | 78,31 | 80,29 | 80,19 | 2.138.500 |
14 nov 2022 | 75,75 | 76,22 | 74,05 | 75,26 | 75,16 | 2.143.100 |
11 nov 2022 | 74,89 | 77,65 | 73,95 | 76,55 | 76,45 | 1.981.700 |
10 nov 2022 | 69,49 | 74,96 | 68,46 | 74,72 | 74,62 | 3.182.100 |
09 nov 2022 | 67,11 | 67,11 | 64,74 | 64,84 | 64,76 | 1.978.700 |
08 nov 2022 | 68,15 | 69,58 | 67,01 | 68,25 | 68,16 | 1.927.500 |
07 nov 2022 | 65,01 | 66,72 | 63,85 | 66,20 | 66,11 | 1.836.600 |
04 nov 2022 | 65,20 | 65,63 | 61,75 | 63,94 | 63,86 | 2.583.900 |
03 nov 2022 | 62,86 | 63,87 | 61,87 | 63,47 | 63,39 | 3.605.900 |
02 nov 2022 | 75,00 | 75,11 | 62,45 | 63,51 | 63,43 | 9.647.200 |
01 nov 2022 | 81,49 | 81,80 | 79,70 | 80,36 | 80,26 | 1.723.700 |
01 nov 2022 | 0.1 Dividendo | |||||
31 oct 2022 | 80,20 | 80,46 | 79,15 | 79,34 | 79,14 | 1.659.500 |
28 oct 2022 | 78,74 | 82,01 | 78,18 | 80,89 | 80,68 | 1.383.200 |
27 oct 2022 | 80,91 | 82,19 | 78,75 | 78,80 | 78,60 | 1.118.300 |
26 oct 2022 | 78,22 | 82,42 | 77,48 | 80,27 | 80,07 | 1.367.900 |
25 oct 2022 | 77,97 | 81,08 | 77,75 | 79,74 | 79,54 | 1.154.300 |
24 oct 2022 | 77,08 | 77,49 | 74,92 | 77,25 | 77,05 | 1.059.400 |
21 oct 2022 | 75,37 | 77,37 | 74,81 | 77,28 | 77,08 | 1.207.500 |
20 oct 2022 | 77,34 | 78,73 | 75,07 | 75,91 | 75,72 | 1.176.600 |
19 oct 2022 | 75,96 | 77,11 | 75,13 | 76,50 | 76,30 | 859.300 |
18 oct 2022 | 78,44 | 78,94 | 74,99 | 76,63 | 76,43 | 1.246.400 |
17 oct 2022 | 76,18 | 77,37 | 75,13 | 75,47 | 75,28 | 1.274.100 |
14 oct 2022 | 79,69 | 79,82 | 73,72 | 73,79 | 73,60 | 1.678.400 |
13 oct 2022 | 71,51 | 80,40 | 70,98 | 78,47 | 78,27 | 1.709.200 |
12 oct 2022 | 77,25 | 77,99 | 75,56 | 76,20 | 76,01 | 1.185.100 |
11 oct 2022 | 79,30 | 79,92 | 76,39 | 77,73 | 77,53 | 2.654.900 |
10 oct 2022 | 82,43 | 82,48 | 79,19 | 80,39 | 80,18 | 1.881.800 |
07 oct 2022 | 85,62 | 85,82 | 81,68 | 82,14 | 81,93 | 1.621.200 |
06 oct 2022 | 90,01 | 91,76 | 88,14 | 88,19 | 87,96 | 1.149.600 |
05 oct 2022 | 89,16 | 91,20 | 86,61 | 90,32 | 90,09 | 1.129.800 |
04 oct 2022 | 89,33 | 90,87 | 88,68 | 89,70 | 89,47 | 1.781.400 |
03 oct 2022 | 83,94 | 87,72 | 83,37 | 86,50 | 86,28 | 2.135.800 |
30 sept 2022 | 86,12 | 86,23 | 82,50 | 83,02 | 82,81 | 2.193.800 |
29 sept 2022 | 87,00 | 88,71 | 87,00 | 87,85 | 87,63 | 2.844.600 |
28 sept 2022 | 83,98 | 89,68 | 83,39 | 89,14 | 88,91 | 2.974.700 |
27 sept 2022 | 85,99 | 87,21 | 83,33 | 84,83 | 84,61 | 1.182.500 |
26 sept 2022 | 87,41 | 88,86 | 84,13 | 84,15 | 83,94 | 1.864.000 |
23 sept 2022 | 86,33 | 87,38 | 84,03 | 87,23 | 87,01 | 2.590.500 |
22 sept 2022 | 91,00 | 91,00 | 86,32 | 87,09 | 86,87 | 2.016.200 |
21 sept 2022 | 92,77 | 95,98 | 91,39 | 91,44 | 91,21 | 959.700 |
20 sept 2022 | 93,54 | 94,00 | 91,40 | 92,13 | 91,89 | 728.900 |
19 sept 2022 | 91,30 | 94,53 | 91,30 | 94,33 | 94,09 | 828.700 |
16 sept 2022 | 91,41 | 93,58 | 90,70 | 92,80 | 92,56 | 1.588.700 |
15 sept 2022 | 94,50 | 95,43 | 92,09 | 93,17 | 92,93 | 1.050.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |