Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 65,76 | 69,16 | 65,76 | 68,98 | 68,98 | 517.879 |
01 feb 2023 | 65,78 | 66,84 | 65,18 | 65,20 | 65,20 | 330.586 |
31 ene 2023 | 65,50 | 65,78 | 64,46 | 65,74 | 65,74 | 543.428 |
30 ene 2023 | 65,40 | 66,12 | 64,74 | 65,84 | 65,84 | 447.058 |
27 ene 2023 | 65,06 | 65,68 | 64,28 | 65,68 | 65,68 | 550.080 |
26 ene 2023 | 63,98 | 65,12 | 63,98 | 64,96 | 64,96 | 410.395 |
25 ene 2023 | 63,92 | 64,08 | 63,00 | 63,60 | 63,60 | 323.234 |
24 ene 2023 | 64,42 | 65,14 | 63,82 | 64,28 | 64,28 | 447.096 |
23 ene 2023 | 64,10 | 64,52 | 63,50 | 64,50 | 64,50 | 399.289 |
20 ene 2023 | 64,24 | 64,88 | 63,72 | 63,84 | 63,84 | 358.066 |
19 ene 2023 | 66,20 | 66,50 | 64,02 | 64,34 | 64,34 | 432.834 |
18 ene 2023 | 66,08 | 67,16 | 65,92 | 66,64 | 66,64 | 409.815 |
17 ene 2023 | 64,68 | 66,10 | 64,36 | 66,06 | 66,06 | 375.205 |
16 ene 2023 | 64,50 | 66,00 | 64,46 | 64,90 | 64,90 | 320.989 |
13 ene 2023 | 64,76 | 64,82 | 64,14 | 64,46 | 64,46 | 324.222 |
12 ene 2023 | 63,44 | 65,18 | 63,30 | 64,64 | 64,64 | 509.661 |
11 ene 2023 | 64,80 | 64,96 | 62,94 | 63,40 | 63,40 | 770.377 |
10 ene 2023 | 68,42 | 68,74 | 66,62 | 66,62 | 66,62 | 453.144 |
09 ene 2023 | 66,70 | 69,36 | 66,66 | 69,14 | 69,14 | 357.915 |
06 ene 2023 | 66,10 | 66,32 | 64,96 | 66,16 | 66,16 | 284.728 |
05 ene 2023 | 67,80 | 68,12 | 65,90 | 66,14 | 66,14 | 324.129 |
04 ene 2023 | 66,50 | 68,06 | 66,30 | 68,06 | 68,06 | 277.995 |
03 ene 2023 | 65,90 | 67,34 | 65,68 | 66,14 | 66,14 | 331.957 |
02 ene 2023 | 67,46 | 67,50 | 65,94 | 66,02 | 66,02 | 227.411 |
30 dic 2022 | 68,40 | 68,72 | 67,06 | 67,06 | 67,06 | 293.484 |
29 dic 2022 | 66,54 | 68,66 | 66,34 | 68,64 | 68,64 | 378.379 |
28 dic 2022 | 66,02 | 67,14 | 65,92 | 66,58 | 66,58 | 295.818 |
27 dic 2022 | 66,50 | 66,82 | 65,58 | 66,04 | 66,04 | 296.456 |
23 dic 2022 | 65,32 | 66,56 | 65,32 | 66,18 | 66,18 | 330.392 |
22 dic 2022 | 66,34 | 67,16 | 65,26 | 65,42 | 65,42 | 345.604 |
21 dic 2022 | 65,00 | 66,40 | 64,92 | 66,40 | 66,40 | 485.467 |
20 dic 2022 | 63,50 | 64,82 | 63,32 | 64,52 | 64,52 | 484.353 |
19 dic 2022 | 63,08 | 64,28 | 62,74 | 63,74 | 63,74 | 442.334 |
16 dic 2022 | 64,80 | 64,80 | 62,14 | 62,74 | 62,74 | 863.688 |
15 dic 2022 | 66,80 | 66,80 | 65,04 | 65,04 | 65,04 | 560.079 |
14 dic 2022 | 66,92 | 67,42 | 66,50 | 67,40 | 67,40 | 399.336 |
13 dic 2022 | 66,70 | 68,26 | 64,94 | 67,42 | 67,42 | 525.374 |
12 dic 2022 | 65,98 | 66,86 | 65,88 | 66,46 | 66,46 | 420.005 |
09 dic 2022 | 65,30 | 66,26 | 65,12 | 66,18 | 66,18 | 504.955 |
08 dic 2022 | 65,60 | 65,74 | 63,70 | 65,18 | 65,18 | 344.982 |
07 dic 2022 | 65,58 | 65,86 | 64,42 | 65,42 | 65,42 | 394.014 |
06 dic 2022 | 66,76 | 67,60 | 65,46 | 65,54 | 65,54 | 414.458 |
05 dic 2022 | 68,96 | 69,00 | 67,52 | 67,70 | 67,70 | 324.616 |
02 dic 2022 | 68,06 | 69,36 | 67,70 | 68,76 | 68,76 | 386.925 |
01 dic 2022 | 67,50 | 68,92 | 67,28 | 68,36 | 68,36 | 586.402 |
30 nov 2022 | 67,30 | 67,76 | 66,42 | 66,42 | 66,42 | 1.133.083 |
29 nov 2022 | 68,30 | 68,30 | 66,36 | 67,04 | 67,04 | 559.588 |
28 nov 2022 | 68,46 | 68,96 | 67,40 | 68,30 | 68,30 | 404.592 |
25 nov 2022 | 68,14 | 68,46 | 67,50 | 68,26 | 68,26 | 219.607 |
24 nov 2022 | 67,06 | 68,70 | 66,74 | 68,60 | 68,60 | 353.045 |
23 nov 2022 | 66,70 | 67,04 | 65,74 | 66,94 | 66,94 | 237.776 |
22 nov 2022 | 66,22 | 66,92 | 65,52 | 66,40 | 66,40 | 296.685 |
21 nov 2022 | 66,00 | 66,66 | 65,04 | 66,42 | 66,42 | 311.152 |
18 nov 2022 | 66,58 | 66,84 | 65,50 | 66,26 | 66,26 | 426.363 |
17 nov 2022 | 67,96 | 68,22 | 66,26 | 66,50 | 66,50 | 432.286 |
16 nov 2022 | 70,00 | 70,14 | 66,46 | 67,34 | 67,34 | 606.054 |
15 nov 2022 | 71,20 | 71,56 | 69,40 | 70,22 | 70,22 | 459.119 |
14 nov 2022 | 71,98 | 72,64 | 70,96 | 71,24 | 71,24 | 611.557 |
11 nov 2022 | 70,48 | 71,88 | 69,38 | 71,88 | 71,88 | 594.141 |
10 nov 2022 | 66,60 | 71,40 | 65,22 | 70,38 | 70,38 | 828.691 |
09 nov 2022 | 67,78 | 68,10 | 65,86 | 66,90 | 66,90 | 439.269 |
08 nov 2022 | 66,00 | 68,34 | 65,84 | 68,34 | 68,34 | 410.271 |
07 nov 2022 | 64,72 | 66,62 | 64,62 | 66,28 | 66,28 | 466.151 |
04 nov 2022 | 63,04 | 65,38 | 62,90 | 64,96 | 64,96 | 422.896 |
03 nov 2022 | 63,68 | 63,74 | 62,06 | 62,96 | 62,96 | 426.077 |
02 nov 2022 | 64,72 | 65,24 | 64,10 | 64,48 | 64,48 | 308.434 |
01 nov 2022 | 65,12 | 65,86 | 63,90 | 64,34 | 64,34 | 272.918 |
31 oct 2022 | 65,80 | 65,96 | 64,20 | 64,78 | 64,78 | 319.618 |
28 oct 2022 | 64,26 | 65,32 | 63,84 | 65,32 | 65,32 | 373.175 |
27 oct 2022 | 65,54 | 65,74 | 64,16 | 64,84 | 64,84 | 448.812 |
26 oct 2022 | 64,82 | 65,80 | 64,02 | 65,68 | 65,68 | 316.380 |
25 oct 2022 | 62,54 | 65,10 | 62,10 | 64,98 | 64,98 | 404.523 |
24 oct 2022 | 62,30 | 63,50 | 61,92 | 62,34 | 62,34 | 360.425 |
21 oct 2022 | 62,58 | 63,06 | 60,74 | 61,84 | 61,84 | 361.208 |
20 oct 2022 | 61,22 | 63,12 | 61,16 | 63,06 | 63,06 | 411.789 |
19 oct 2022 | 62,60 | 62,72 | 60,86 | 61,50 | 61,50 | 615.486 |
18 oct 2022 | 63,24 | 63,62 | 60,30 | 62,40 | 62,40 | 773.159 |
17 oct 2022 | 62,78 | 64,90 | 61,60 | 64,12 | 64,12 | 330.042 |
14 oct 2022 | 62,40 | 63,74 | 61,24 | 62,62 | 62,62 | 442.386 |
13 oct 2022 | 59,88 | 62,06 | 59,30 | 61,54 | 61,54 | 477.000 |
12 oct 2022 | 60,16 | 60,32 | 59,40 | 60,00 | 60,00 | 309.265 |
11 oct 2022 | 59,50 | 60,30 | 59,18 | 60,20 | 60,20 | 325.264 |
10 oct 2022 | 60,00 | 61,00 | 59,70 | 60,10 | 60,10 | 390.673 |
07 oct 2022 | 62,72 | 63,36 | 60,74 | 60,78 | 60,78 | 335.319 |
06 oct 2022 | 64,40 | 64,56 | 62,84 | 63,00 | 63,00 | 432.768 |
05 oct 2022 | 65,06 | 65,76 | 63,12 | 63,78 | 63,78 | 492.983 |
04 oct 2022 | 63,42 | 65,08 | 63,26 | 65,08 | 65,08 | 557.966 |
03 oct 2022 | 61,90 | 62,86 | 59,84 | 62,74 | 62,74 | 649.930 |
30 sept 2022 | 58,78 | 61,48 | 58,78 | 61,12 | 61,12 | 496.931 |
29 sept 2022 | 59,72 | 59,96 | 58,50 | 58,98 | 58,98 | 492.351 |
28 sept 2022 | 58,16 | 60,00 | 58,16 | 60,00 | 60,00 | 598.512 |
27 sept 2022 | 60,42 | 60,48 | 58,06 | 58,72 | 58,72 | 510.261 |
26 sept 2022 | 60,02 | 61,48 | 60,00 | 60,16 | 60,16 | 410.187 |
23 sept 2022 | 61,06 | 61,26 | 59,70 | 60,62 | 60,62 | 361.628 |
22 sept 2022 | 61,38 | 62,22 | 60,82 | 60,82 | 60,82 | 412.847 |
21 sept 2022 | 61,84 | 63,54 | 61,54 | 62,84 | 62,84 | 351.899 |
20 sept 2022 | 64,56 | 64,72 | 61,42 | 62,46 | 62,46 | 510.704 |
19 sept 2022 | 65,80 | 66,14 | 64,12 | 64,58 | 64,58 | 302.732 |
16 sept 2022 | 67,10 | 67,30 | 65,92 | 66,24 | 66,24 | 556.211 |
15 sept 2022 | 66,94 | 68,42 | 66,64 | 67,56 | 67,56 | 441.381 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |