Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | 1.043.800 |
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 |
13 ene 2023 | 50,19 | 51,63 | 49,95 | 51,21 | 51,21 | 1.416.100 |
12 ene 2023 | 51,84 | 51,90 | 49,82 | 51,29 | 51,29 | 850.600 |
11 ene 2023 | 51,06 | 52,44 | 50,21 | 51,66 | 51,66 | 840.500 |
10 ene 2023 | 49,59 | 50,73 | 48,60 | 50,50 | 50,50 | 704.200 |
09 ene 2023 | 48,92 | 51,69 | 48,92 | 50,50 | 50,50 | 1.655.100 |
06 ene 2023 | 48,53 | 48,64 | 46,18 | 47,94 | 47,94 | 1.316.700 |
05 ene 2023 | 49,71 | 50,13 | 47,66 | 48,27 | 48,27 | 1.376.900 |
04 ene 2023 | 50,80 | 50,95 | 49,35 | 50,79 | 50,79 | 1.146.800 |
03 ene 2023 | 52,74 | 53,47 | 49,08 | 50,16 | 50,16 | 1.371.300 |
30 dic 2022 | 50,34 | 51,57 | 50,00 | 51,50 | 51,50 | 676.600 |
29 dic 2022 | 49,94 | 52,00 | 49,49 | 51,62 | 51,62 | 845.100 |
28 dic 2022 | 49,11 | 49,95 | 48,64 | 49,30 | 49,30 | 750.700 |
27 dic 2022 | 50,79 | 50,97 | 49,05 | 49,41 | 49,41 | 1.215.400 |
23 dic 2022 | 51,46 | 51,78 | 50,28 | 51,44 | 51,44 | 1.434.500 |
22 dic 2022 | 52,19 | 52,56 | 50,84 | 52,02 | 52,02 | 1.158.500 |
21 dic 2022 | 53,18 | 54,57 | 52,05 | 53,57 | 53,57 | 547.300 |
20 dic 2022 | 51,68 | 54,25 | 51,25 | 53,14 | 53,14 | 1.044.200 |
19 dic 2022 | 55,34 | 55,52 | 52,14 | 52,62 | 52,62 | 977.500 |
16 dic 2022 | 55,36 | 56,50 | 54,76 | 55,53 | 55,53 | 1.497.800 |
15 dic 2022 | 58,24 | 59,88 | 55,83 | 55,87 | 55,87 | 1.229.500 |
14 dic 2022 | 59,41 | 61,67 | 58,68 | 60,07 | 60,07 | 3.702.600 |
13 dic 2022 | 60,00 | 61,92 | 58,53 | 59,56 | 59,56 | 2.008.300 |
12 dic 2022 | 54,38 | 57,28 | 53,96 | 57,17 | 57,17 | 1.275.300 |
09 dic 2022 | 53,93 | 54,45 | 52,97 | 53,48 | 53,48 | 905.300 |
08 dic 2022 | 52,44 | 54,83 | 51,33 | 54,16 | 54,16 | 866.100 |
07 dic 2022 | 51,93 | 52,45 | 50,42 | 51,99 | 51,99 | 1.018.200 |
06 dic 2022 | 52,40 | 52,83 | 50,95 | 51,84 | 51,84 | 1.579.900 |
05 dic 2022 | 55,27 | 56,22 | 51,76 | 52,35 | 52,35 | 2.335.900 |
02 dic 2022 | 56,73 | 57,72 | 54,95 | 56,03 | 56,03 | 2.649.500 |
01 dic 2022 | 54,00 | 57,77 | 52,00 | 57,17 | 57,17 | 8.162.900 |
30 nov 2022 | 58,31 | 61,40 | 57,69 | 61,19 | 61,19 | 3.919.400 |
29 nov 2022 | 58,05 | 59,86 | 57,19 | 59,01 | 59,01 | 2.686.200 |
28 nov 2022 | 57,73 | 60,32 | 57,62 | 57,77 | 57,77 | 2.277.800 |
25 nov 2022 | 59,32 | 59,50 | 58,16 | 58,88 | 58,88 | 366.900 |
23 nov 2022 | 57,60 | 59,67 | 56,05 | 59,60 | 59,60 | 977.000 |
22 nov 2022 | 57,44 | 57,60 | 55,21 | 57,26 | 57,26 | 880.500 |
21 nov 2022 | 57,02 | 57,93 | 55,68 | 57,38 | 57,38 | 766.500 |
18 nov 2022 | 60,63 | 61,76 | 57,66 | 58,01 | 58,01 | 1.501.000 |
17 nov 2022 | 60,90 | 61,18 | 59,42 | 59,48 | 59,48 | 1.047.400 |
16 nov 2022 | 65,70 | 66,91 | 62,35 | 63,02 | 63,02 | 915.300 |
15 nov 2022 | 67,14 | 68,67 | 66,06 | 67,08 | 67,08 | 867.500 |
14 nov 2022 | 65,69 | 66,61 | 63,19 | 64,73 | 64,73 | 1.687.200 |
11 nov 2022 | 63,58 | 67,88 | 62,79 | 66,81 | 66,81 | 1.485.600 |
10 nov 2022 | 58,80 | 64,86 | 57,79 | 63,01 | 63,01 | 2.636.900 |
09 nov 2022 | 56,42 | 57,18 | 52,80 | 53,55 | 53,55 | 1.824.600 |
08 nov 2022 | 54,92 | 58,30 | 52,52 | 57,52 | 57,52 | 2.073.100 |
07 nov 2022 | 52,93 | 54,63 | 50,56 | 53,94 | 53,94 | 1.834.300 |
04 nov 2022 | 57,90 | 58,38 | 50,33 | 52,85 | 52,85 | 3.241.400 |
03 nov 2022 | 56,85 | 59,67 | 56,00 | 57,76 | 57,76 | 1.062.800 |
02 nov 2022 | 62,81 | 63,31 | 57,47 | 57,63 | 57,63 | 1.671.900 |
01 nov 2022 | 65,67 | 66,90 | 62,76 | 62,96 | 62,96 | 855.100 |
31 oct 2022 | 63,76 | 65,24 | 63,35 | 63,95 | 63,95 | 628.900 |
28 oct 2022 | 63,95 | 64,61 | 61,85 | 64,07 | 64,07 | 801.300 |
27 oct 2022 | 65,57 | 67,13 | 64,26 | 65,18 | 65,18 | 668.100 |
26 oct 2022 | 65,00 | 68,41 | 64,42 | 64,68 | 64,68 | 878.500 |
25 oct 2022 | 64,70 | 67,60 | 64,70 | 67,20 | 67,20 | 1.583.200 |
24 oct 2022 | 64,03 | 64,17 | 60,56 | 63,58 | 63,58 | 3.009.800 |
21 oct 2022 | 62,33 | 63,84 | 59,90 | 63,55 | 63,55 | 887.900 |
20 oct 2022 | 62,21 | 65,15 | 62,21 | 63,15 | 63,15 | 880.800 |
19 oct 2022 | 63,50 | 64,11 | 61,38 | 61,93 | 61,93 | 1.132.100 |
18 oct 2022 | 67,01 | 67,34 | 63,60 | 64,48 | 64,48 | 915.800 |
17 oct 2022 | 63,73 | 65,64 | 62,90 | 64,10 | 64,10 | 922.700 |
14 oct 2022 | 64,53 | 64,99 | 61,23 | 61,50 | 61,50 | 886.200 |
13 oct 2022 | 60,74 | 64,60 | 59,46 | 63,14 | 63,14 | 1.755.600 |
12 oct 2022 | 64,13 | 64,18 | 60,60 | 63,49 | 63,49 | 1.845.300 |
11 oct 2022 | 65,93 | 66,17 | 63,13 | 64,09 | 64,09 | 1.664.000 |
10 oct 2022 | 72,19 | 72,19 | 66,72 | 66,78 | 66,78 | 878.600 |
07 oct 2022 | 73,86 | 74,22 | 71,06 | 71,95 | 71,95 | 887.200 |
06 oct 2022 | 74,67 | 76,64 | 73,71 | 76,11 | 76,11 | 838.300 |
05 oct 2022 | 74,20 | 75,09 | 71,76 | 74,78 | 74,78 | 1.159.700 |
04 oct 2022 | 74,72 | 76,16 | 74,61 | 76,16 | 76,16 | 867.000 |
03 oct 2022 | 71,58 | 72,76 | 68,65 | 72,06 | 72,06 | 2.213.900 |
30 sept 2022 | 71,09 | 74,21 | 70,92 | 71,74 | 71,74 | 920.000 |
29 sept 2022 | 71,39 | 72,19 | 69,91 | 71,75 | 71,75 | 727.600 |
28 sept 2022 | 70,06 | 73,48 | 69,91 | 73,07 | 73,07 | 856.900 |
27 sept 2022 | 69,60 | 71,05 | 68,67 | 69,99 | 69,99 | 871.600 |
26 sept 2022 | 68,00 | 70,00 | 66,96 | 67,62 | 67,62 | 928.800 |
23 sept 2022 | 68,43 | 70,10 | 66,99 | 68,10 | 68,10 | 1.603.400 |
22 sept 2022 | 74,68 | 76,35 | 70,71 | 70,79 | 70,79 | 1.344.000 |
21 sept 2022 | 77,58 | 79,45 | 75,28 | 75,44 | 75,44 | 1.007.100 |
20 sept 2022 | 83,73 | 83,73 | 76,51 | 77,02 | 77,02 | 2.182.000 |
19 sept 2022 | 80,48 | 83,72 | 79,48 | 83,50 | 83,50 | 1.576.600 |
16 sept 2022 | 82,08 | 83,45 | 80,50 | 81,88 | 81,88 | 1.865.700 |
15 sept 2022 | 84,57 | 87,86 | 83,60 | 84,13 | 84,13 | 1.003.600 |
14 sept 2022 | 82,88 | 86,50 | 80,94 | 86,30 | 86,30 | 1.323.800 |
13 sept 2022 | 85,09 | 85,65 | 82,92 | 83,19 | 83,19 | 1.083.100 |
12 sept 2022 | 90,36 | 91,30 | 88,52 | 90,81 | 90,81 | 1.394.600 |
09 sept 2022 | 86,32 | 91,13 | 86,04 | 90,04 | 90,04 | 3.109.000 |
08 sept 2022 | 82,40 | 85,74 | 81,75 | 84,87 | 84,87 | 1.208.700 |
07 sept 2022 | 79,39 | 83,75 | 79,28 | 83,58 | 83,58 | 2.257.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |