Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 61,34 | 61,62 | 60,74 | 61,50 | 61,50 | 279.741 |
25 may 2023 | 62,10 | 62,46 | 61,14 | 61,14 | 61,14 | 234.608 |
24 may 2023 | 61,02 | 62,06 | 60,72 | 61,84 | 61,84 | 430.325 |
23 may 2023 | 60,90 | 62,84 | 60,74 | 61,72 | 61,72 | 279.781 |
22 may 2023 | 60,50 | 60,94 | 60,04 | 60,70 | 60,70 | 378.419 |
19 may 2023 | 60,58 | 60,86 | 59,90 | 60,48 | 60,48 | 318.569 |
18 may 2023 | 60,24 | 60,40 | 59,90 | 60,18 | 60,18 | 189.086 |
17 may 2023 | 60,44 | 60,50 | 59,58 | 59,70 | 59,70 | 298.120 |
16 may 2023 | 60,56 | 60,90 | 60,26 | 60,42 | 60,42 | 367.934 |
15 may 2023 | 60,14 | 61,00 | 60,12 | 60,50 | 60,50 | 446.760 |
12 may 2023 | 60,80 | 61,00 | 59,96 | 60,00 | 60,00 | 554.057 |
11 may 2023 | 61,34 | 61,66 | 60,54 | 60,60 | 60,60 | 588.265 |
10 may 2023 | 62,40 | 63,22 | 61,24 | 61,38 | 61,38 | 589.009 |
09 may 2023 | 64,92 | 64,98 | 62,02 | 62,30 | 62,30 | 412.824 |
08 may 2023 | 65,00 | 65,24 | 64,68 | 64,98 | 64,98 | 207.674 |
05 may 2023 | 63,98 | 65,00 | 63,42 | 65,00 | 65,00 | 424.350 |
04 may 2023 | 63,00 | 63,92 | 62,50 | 63,82 | 63,82 | 372.535 |
03 may 2023 | 62,92 | 63,74 | 62,48 | 63,26 | 63,26 | 378.074 |
02 may 2023 | 63,16 | 63,60 | 62,12 | 62,40 | 62,40 | 526.005 |
28 abr 2023 | 62,98 | 63,78 | 62,88 | 63,26 | 63,26 | 569.894 |
27 abr 2023 | 61,12 | 63,14 | 61,12 | 63,10 | 63,10 | 459.124 |
26 abr 2023 | 59,74 | 62,68 | 59,70 | 61,64 | 61,64 | 767.855 |
25 abr 2023 | 60,82 | 60,84 | 60,18 | 60,44 | 60,44 | 531.138 |
24 abr 2023 | 61,48 | 61,78 | 60,88 | 61,00 | 61,00 | 413.005 |
21 abr 2023 | 60,24 | 61,38 | 60,08 | 61,14 | 61,14 | 424.194 |
20 abr 2023 | 60,80 | 60,80 | 59,52 | 60,16 | 60,16 | 320.382 |
19 abr 2023 | 60,86 | 60,96 | 59,96 | 60,80 | 60,80 | 390.574 |
18 abr 2023 | 61,50 | 62,28 | 61,28 | 61,40 | 61,40 | 289.210 |
17 abr 2023 | 62,00 | 62,64 | 61,50 | 61,50 | 61,50 | 259.983 |
14 abr 2023 | 62,40 | 62,66 | 61,68 | 62,02 | 62,02 | 384.439 |
13 abr 2023 | 61,96 | 62,80 | 61,94 | 62,46 | 62,46 | 357.612 |
12 abr 2023 | 62,76 | 62,94 | 61,74 | 61,74 | 61,74 | 428.912 |
11 abr 2023 | 61,80 | 62,62 | 61,72 | 62,54 | 62,54 | 379.592 |
06 abr 2023 | 60,28 | 61,76 | 60,28 | 61,48 | 61,48 | 436.996 |
05 abr 2023 | 60,00 | 61,14 | 58,80 | 60,84 | 60,84 | 591.799 |
04 abr 2023 | 61,80 | 62,04 | 60,32 | 60,32 | 60,32 | 453.345 |
03 abr 2023 | 62,02 | 62,22 | 61,40 | 61,52 | 61,52 | 333.696 |
31 mar 2023 | 62,34 | 62,56 | 61,16 | 61,64 | 61,64 | 401.466 |
30 mar 2023 | 61,78 | 62,84 | 61,76 | 62,44 | 62,44 | 313.579 |
29 mar 2023 | 61,38 | 62,06 | 61,14 | 61,50 | 61,50 | 418.794 |
28 mar 2023 | 62,36 | 62,56 | 60,80 | 61,24 | 61,24 | 480.079 |
27 mar 2023 | 61,02 | 62,96 | 60,88 | 61,98 | 61,98 | 461.243 |
24 mar 2023 | 59,62 | 60,44 | 59,26 | 60,44 | 60,44 | 549.575 |
23 mar 2023 | 60,70 | 61,36 | 59,92 | 61,00 | 61,00 | 433.248 |
22 mar 2023 | 62,00 | 62,12 | 60,84 | 61,02 | 61,02 | 305.772 |
21 mar 2023 | 60,96 | 61,52 | 60,62 | 61,36 | 61,36 | 379.063 |
20 mar 2023 | 61,40 | 61,70 | 60,54 | 60,66 | 60,66 | 390.392 |
17 mar 2023 | 61,20 | 62,22 | 60,70 | 61,34 | 61,34 | 828.616 |
16 mar 2023 | 60,90 | 61,88 | 60,28 | 61,68 | 61,68 | 487.321 |
15 mar 2023 | 61,42 | 61,44 | 59,08 | 60,18 | 60,18 | 636.844 |
14 mar 2023 | 63,04 | 63,36 | 60,80 | 61,42 | 61,42 | 534.751 |
13 mar 2023 | 62,40 | 63,46 | 61,88 | 63,08 | 63,08 | 718.470 |
10 mar 2023 | 60,96 | 63,80 | 60,94 | 63,42 | 63,42 | 612.174 |
09 mar 2023 | 60,22 | 61,86 | 60,02 | 61,70 | 61,70 | 369.987 |
08 mar 2023 | 60,00 | 60,74 | 59,62 | 60,42 | 60,42 | 556.203 |
07 mar 2023 | 61,52 | 62,46 | 60,80 | 60,80 | 60,80 | 392.285 |
06 mar 2023 | 61,84 | 62,66 | 61,82 | 62,10 | 62,10 | 435.219 |
03 mar 2023 | 61,64 | 62,94 | 61,60 | 62,76 | 62,76 | 836.681 |
02 mar 2023 | 57,60 | 61,34 | 56,66 | 61,30 | 61,30 | 1.222.724 |
01 mar 2023 | 59,00 | 61,14 | 56,68 | 58,00 | 58,00 | 2.345.589 |
28 feb 2023 | 68,42 | 68,42 | 66,00 | 66,00 | 66,00 | 1.021.950 |
27 feb 2023 | 67,70 | 68,84 | 67,26 | 68,60 | 68,60 | 320.493 |
24 feb 2023 | 68,06 | 68,64 | 66,52 | 67,50 | 67,50 | 454.537 |
23 feb 2023 | 68,76 | 69,80 | 67,36 | 67,66 | 67,66 | 335.327 |
22 feb 2023 | 68,40 | 69,66 | 67,68 | 68,60 | 68,60 | 393.536 |
21 feb 2023 | 68,98 | 69,16 | 68,38 | 68,78 | 68,78 | 401.457 |
20 feb 2023 | 68,20 | 69,74 | 68,12 | 69,30 | 69,30 | 340.945 |
17 feb 2023 | 67,54 | 68,40 | 67,26 | 67,92 | 67,92 | 292.018 |
16 feb 2023 | 68,64 | 69,10 | 67,76 | 68,06 | 68,06 | 355.635 |
15 feb 2023 | 67,30 | 68,40 | 67,22 | 68,22 | 68,22 | 352.504 |
14 feb 2023 | 67,40 | 68,92 | 67,28 | 67,50 | 67,50 | 402.487 |
13 feb 2023 | 67,70 | 67,76 | 66,86 | 67,50 | 67,50 | 346.513 |
10 feb 2023 | 67,80 | 68,08 | 66,66 | 67,48 | 67,48 | 618.915 |
09 feb 2023 | 68,94 | 69,36 | 68,04 | 68,24 | 68,24 | 279.715 |
08 feb 2023 | 68,24 | 69,04 | 67,40 | 68,28 | 68,28 | 444.743 |
07 feb 2023 | 69,50 | 69,74 | 67,34 | 67,84 | 67,84 | 698.252 |
06 feb 2023 | 70,40 | 72,12 | 70,24 | 71,08 | 71,08 | 568.896 |
03 feb 2023 | 68,50 | 71,18 | 68,28 | 71,16 | 71,16 | 815.210 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |