Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 67,27 | 69,40 | 66,87 | 68,44 | 68,44 | 1.178.400 |
07 jun 2023 | 71,48 | 71,72 | 67,14 | 67,60 | 67,60 | 1.871.500 |
06 jun 2023 | 72,40 | 73,42 | 71,05 | 71,44 | 71,44 | 1.716.400 |
05 jun 2023 | 72,68 | 73,17 | 70,14 | 72,83 | 72,83 | 1.204.700 |
02 jun 2023 | 69,05 | 74,78 | 69,05 | 72,29 | 72,29 | 4.226.800 |
01 jun 2023 | 71,63 | 72,67 | 69,77 | 71,66 | 71,66 | 2.188.900 |
31 may 2023 | 72,00 | 73,58 | 71,24 | 72,82 | 72,82 | 1.673.400 |
30 may 2023 | 70,70 | 72,83 | 69,53 | 72,34 | 72,34 | 2.515.300 |
26 may 2023 | 66,70 | 69,97 | 66,70 | 69,10 | 69,10 | 1.032.200 |
25 may 2023 | 67,89 | 68,94 | 65,89 | 66,67 | 66,67 | 1.059.800 |
24 may 2023 | 65,86 | 67,10 | 65,55 | 66,68 | 66,68 | 671.900 |
23 may 2023 | 65,38 | 69,19 | 65,38 | 66,81 | 66,81 | 1.397.200 |
22 may 2023 | 64,63 | 66,35 | 64,25 | 65,71 | 65,71 | 637.700 |
19 may 2023 | 65,21 | 65,74 | 63,81 | 64,81 | 64,81 | 695.000 |
18 may 2023 | 64,34 | 66,24 | 63,96 | 65,57 | 65,57 | 2.253.100 |
17 may 2023 | 61,16 | 63,71 | 61,16 | 63,62 | 63,62 | 1.204.000 |
16 may 2023 | 60,38 | 61,13 | 60,10 | 60,64 | 60,64 | 632.700 |
15 may 2023 | 58,46 | 62,03 | 58,04 | 61,30 | 61,30 | 989.600 |
12 may 2023 | 58,67 | 59,22 | 57,45 | 58,45 | 58,45 | 980.000 |
11 may 2023 | 59,40 | 59,48 | 58,53 | 58,93 | 58,93 | 619.400 |
10 may 2023 | 59,58 | 61,20 | 59,52 | 59,78 | 59,78 | 792.900 |
09 may 2023 | 56,89 | 58,59 | 56,89 | 58,46 | 58,46 | 495.100 |
08 may 2023 | 57,33 | 58,64 | 56,85 | 57,50 | 57,50 | 794.200 |
05 may 2023 | 57,68 | 59,00 | 56,64 | 56,67 | 56,67 | 640.900 |
04 may 2023 | 55,03 | 56,83 | 54,55 | 56,72 | 56,72 | 1.186.800 |
03 may 2023 | 54,61 | 55,79 | 54,06 | 54,10 | 54,10 | 1.206.400 |
02 may 2023 | 56,50 | 56,94 | 54,62 | 54,97 | 54,97 | 954.500 |
01 may 2023 | 56,60 | 56,97 | 56,07 | 56,46 | 56,46 | 809.600 |
28 abr 2023 | 57,46 | 58,26 | 55,73 | 57,25 | 57,25 | 679.900 |
27 abr 2023 | 59,31 | 59,31 | 57,22 | 58,85 | 58,85 | 693.000 |
26 abr 2023 | 57,52 | 59,94 | 57,33 | 58,61 | 58,61 | 1.000.300 |
25 abr 2023 | 57,54 | 57,66 | 56,03 | 56,17 | 56,17 | 968.400 |
24 abr 2023 | 60,27 | 60,77 | 58,13 | 58,39 | 58,39 | 563.300 |
21 abr 2023 | 60,24 | 60,93 | 59,52 | 60,29 | 60,29 | 607.000 |
20 abr 2023 | 62,22 | 62,74 | 59,56 | 59,99 | 59,99 | 1.082.000 |
19 abr 2023 | 62,15 | 63,86 | 61,79 | 63,30 | 63,30 | 1.129.900 |
18 abr 2023 | 61,00 | 62,92 | 60,88 | 62,85 | 62,85 | 1.024.100 |
17 abr 2023 | 59,55 | 60,38 | 59,15 | 60,23 | 60,23 | 695.500 |
14 abr 2023 | 58,41 | 60,02 | 57,98 | 59,68 | 59,68 | 1.146.900 |
13 abr 2023 | 55,87 | 59,15 | 55,16 | 59,00 | 59,00 | 1.077.100 |
12 abr 2023 | 56,42 | 56,58 | 54,35 | 54,99 | 54,99 | 846.800 |
11 abr 2023 | 54,16 | 55,40 | 54,05 | 55,07 | 55,07 | 764.100 |
10 abr 2023 | 53,84 | 54,92 | 52,82 | 54,64 | 54,64 | 666.100 |
06 abr 2023 | 53,10 | 54,67 | 52,55 | 54,66 | 54,66 | 775.000 |
05 abr 2023 | 55,69 | 55,78 | 52,30 | 53,61 | 53,61 | 1.012.000 |
04 abr 2023 | 57,26 | 57,40 | 55,64 | 56,19 | 56,19 | 623.100 |
03 abr 2023 | 57,04 | 57,42 | 55,71 | 56,70 | 56,70 | 835.700 |
31 mar 2023 | 56,46 | 58,38 | 56,10 | 57,90 | 57,90 | 1.163.700 |
30 mar 2023 | 56,88 | 57,30 | 55,73 | 56,09 | 56,09 | 486.900 |
29 mar 2023 | 55,78 | 56,48 | 55,35 | 56,16 | 56,16 | 642.200 |
28 mar 2023 | 55,39 | 55,67 | 54,49 | 55,29 | 55,29 | 740.600 |
27 mar 2023 | 55,75 | 56,29 | 55,00 | 55,40 | 55,40 | 505.200 |
24 mar 2023 | 55,66 | 56,30 | 54,53 | 55,12 | 55,12 | 557.000 |
23 mar 2023 | 55,81 | 56,96 | 55,03 | 55,88 | 55,88 | 437.500 |
22 mar 2023 | 57,33 | 57,41 | 54,84 | 54,84 | 54,84 | 442.900 |
21 mar 2023 | 55,46 | 57,88 | 55,32 | 57,37 | 57,37 | 779.600 |
20 mar 2023 | 54,38 | 55,26 | 53,59 | 55,17 | 55,17 | 874.600 |
17 mar 2023 | 56,26 | 56,65 | 54,12 | 54,90 | 54,90 | 932.200 |
16 mar 2023 | 55,50 | 56,52 | 55,08 | 56,30 | 56,30 | 710.500 |
15 mar 2023 | 54,70 | 55,89 | 54,19 | 55,22 | 55,22 | 954.600 |
14 mar 2023 | 56,31 | 56,92 | 54,55 | 55,12 | 55,12 | 1.157.800 |
13 mar 2023 | 52,41 | 55,80 | 50,21 | 55,17 | 55,17 | 1.589.200 |
10 mar 2023 | 55,66 | 55,99 | 51,89 | 53,09 | 53,09 | 1.807.100 |
09 mar 2023 | 59,62 | 59,87 | 56,05 | 56,26 | 56,26 | 1.322.200 |
08 mar 2023 | 61,35 | 62,04 | 59,58 | 60,01 | 60,01 | 722.200 |
07 mar 2023 | 61,99 | 63,36 | 60,69 | 61,35 | 61,35 | 1.143.000 |
06 mar 2023 | 64,34 | 66,50 | 61,75 | 62,36 | 62,36 | 1.590.800 |
03 mar 2023 | 63,27 | 67,02 | 61,47 | 63,93 | 63,93 | 3.895.700 |
02 mar 2023 | 56,78 | 58,47 | 56,40 | 58,41 | 58,41 | 1.868.200 |
01 mar 2023 | 58,75 | 59,00 | 57,22 | 57,73 | 57,73 | 1.224.700 |
28 feb 2023 | 58,05 | 60,07 | 57,80 | 59,02 | 59,02 | 980.200 |
27 feb 2023 | 58,70 | 59,28 | 57,78 | 58,08 | 58,08 | 951.700 |
24 feb 2023 | 58,24 | 60,27 | 57,58 | 58,12 | 58,12 | 858.100 |
23 feb 2023 | 61,34 | 61,78 | 59,51 | 60,48 | 60,48 | 608.600 |
22 feb 2023 | 59,35 | 60,88 | 59,01 | 60,40 | 60,40 | 689.700 |
21 feb 2023 | 58,78 | 59,75 | 58,18 | 58,71 | 58,71 | 533.100 |
17 feb 2023 | 60,76 | 60,76 | 58,87 | 60,40 | 60,40 | 644.500 |
16 feb 2023 | 61,94 | 63,35 | 60,85 | 61,26 | 61,26 | 951.600 |
15 feb 2023 | 62,87 | 64,27 | 62,14 | 63,80 | 63,80 | 1.005.400 |
14 feb 2023 | 60,25 | 63,67 | 60,05 | 62,24 | 62,24 | 1.333.400 |
13 feb 2023 | 60,05 | 61,67 | 59,61 | 61,25 | 61,25 | 704.300 |
10 feb 2023 | 61,02 | 61,49 | 58,91 | 59,31 | 59,31 | 831.900 |
09 feb 2023 | 64,13 | 64,57 | 61,74 | 62,06 | 62,06 | 759.100 |
08 feb 2023 | 63,44 | 64,42 | 62,43 | 62,64 | 62,64 | 791.700 |
07 feb 2023 | 61,01 | 63,38 | 59,83 | 62,89 | 62,89 | 744.900 |
06 feb 2023 | 60,16 | 62,14 | 60,16 | 60,91 | 60,91 | 1.422.500 |
03 feb 2023 | 61,85 | 63,54 | 60,72 | 61,30 | 61,30 | 1.915.200 |
02 feb 2023 | 65,17 | 67,06 | 64,26 | 65,10 | 65,10 | 2.459.400 |
01 feb 2023 | 59,24 | 64,57 | 58,75 | 63,39 | 63,39 | 1.922.300 |
31 ene 2023 | 58,19 | 59,54 | 57,99 | 58,84 | 58,84 | 1.989.200 |
30 ene 2023 | 58,18 | 59,01 | 56,45 | 57,90 | 57,90 | 2.285.600 |
27 ene 2023 | 56,41 | 59,70 | 56,15 | 59,35 | 59,35 | 1.044.100 |
26 ene 2023 | 56,46 | 57,75 | 55,06 | 57,28 | 57,28 | 1.411.900 |
25 ene 2023 | 53,06 | 55,98 | 51,39 | 54,92 | 54,92 | 1.355.000 |
24 ene 2023 | 56,82 | 58,25 | 54,11 | 54,88 | 54,88 | 1.647.900 |
23 ene 2023 | 55,36 | 57,50 | 55,25 | 57,31 | 57,31 | 2.107.400 |
20 ene 2023 | 51,38 | 55,16 | 51,03 | 55,12 | 55,12 | 1.277.700 |
19 ene 2023 | 50,45 | 51,55 | 49,02 | 50,85 | 50,85 | 1.536.500 |
18 ene 2023 | 53,66 | 54,55 | 51,14 | 51,33 | 51,33 | 760.900 |
17 ene 2023 | 50,86 | 53,18 | 50,01 | 52,52 | 52,52 | 2.042.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |