Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 65,03 | 65,57 | 63,82 | 65,46 | 65,46 | 209.127 |
02 feb 2023 | 65,35 | 68,80 | 64,47 | 65,92 | 65,92 | 1.287.700 |
01 feb 2023 | 62,50 | 64,90 | 60,88 | 64,42 | 64,42 | 838.100 |
31 ene 2023 | 62,04 | 63,69 | 61,38 | 63,33 | 63,33 | 461.900 |
30 ene 2023 | 63,89 | 64,26 | 61,83 | 61,84 | 61,84 | 728.500 |
27 ene 2023 | 61,31 | 65,01 | 61,16 | 64,26 | 64,26 | 773.000 |
26 ene 2023 | 62,92 | 63,54 | 61,04 | 61,46 | 61,46 | 352.000 |
25 ene 2023 | 60,88 | 62,32 | 60,45 | 62,26 | 62,26 | 326.800 |
24 ene 2023 | 61,88 | 62,47 | 61,01 | 61,26 | 61,26 | 282.400 |
23 ene 2023 | 63,06 | 64,18 | 60,46 | 61,99 | 61,99 | 597.000 |
20 ene 2023 | 62,34 | 62,65 | 60,68 | 62,63 | 62,63 | 515.000 |
19 ene 2023 | 62,42 | 65,34 | 60,41 | 61,43 | 61,43 | 846.300 |
18 ene 2023 | 63,50 | 63,71 | 61,58 | 62,51 | 62,51 | 714.200 |
17 ene 2023 | 61,00 | 63,99 | 60,50 | 63,23 | 63,23 | 702.900 |
13 ene 2023 | 60,40 | 62,01 | 60,26 | 61,20 | 61,20 | 697.500 |
12 ene 2023 | 60,20 | 60,88 | 58,35 | 60,51 | 60,51 | 504.400 |
11 ene 2023 | 59,04 | 61,78 | 58,24 | 59,84 | 59,84 | 1.080.600 |
10 ene 2023 | 52,77 | 60,19 | 52,77 | 57,91 | 57,91 | 1.764.500 |
09 ene 2023 | 51,97 | 55,25 | 51,60 | 52,63 | 52,63 | 607.300 |
06 ene 2023 | 52,61 | 53,67 | 51,31 | 51,98 | 51,98 | 823.900 |
05 ene 2023 | 53,59 | 53,60 | 52,71 | 52,72 | 52,72 | 298.900 |
04 ene 2023 | 53,20 | 54,28 | 52,84 | 53,90 | 53,90 | 380.700 |
03 ene 2023 | 53,16 | 53,70 | 51,29 | 52,67 | 52,67 | 433.500 |
30 dic 2022 | 51,81 | 52,87 | 51,23 | 52,77 | 52,77 | 474.300 |
29 dic 2022 | 51,05 | 52,15 | 50,07 | 52,11 | 52,11 | 404.000 |
28 dic 2022 | 51,15 | 51,21 | 49,72 | 50,84 | 50,84 | 376.000 |
27 dic 2022 | 51,16 | 51,52 | 49,28 | 50,92 | 50,92 | 696.600 |
23 dic 2022 | 52,18 | 52,18 | 50,82 | 51,50 | 51,50 | 379.100 |
22 dic 2022 | 51,38 | 52,82 | 50,10 | 52,36 | 52,36 | 426.500 |
21 dic 2022 | 52,54 | 54,37 | 51,42 | 51,95 | 51,95 | 402.500 |
20 dic 2022 | 51,84 | 53,24 | 49,74 | 52,08 | 52,08 | 907.900 |
19 dic 2022 | 55,65 | 55,91 | 52,26 | 52,65 | 52,65 | 828.900 |
16 dic 2022 | 54,55 | 55,65 | 53,99 | 55,22 | 55,22 | 606.400 |
15 dic 2022 | 54,64 | 55,54 | 53,04 | 55,17 | 55,17 | 586.100 |
14 dic 2022 | 56,36 | 57,10 | 54,94 | 55,53 | 55,53 | 611.800 |
13 dic 2022 | 57,69 | 58,14 | 55,62 | 55,93 | 55,93 | 647.200 |
12 dic 2022 | 57,92 | 57,92 | 54,43 | 55,79 | 55,79 | 708.600 |
09 dic 2022 | 58,69 | 59,90 | 57,60 | 57,80 | 57,80 | 438.000 |
08 dic 2022 | 60,50 | 61,00 | 59,11 | 59,23 | 59,23 | 343.500 |
07 dic 2022 | 59,88 | 61,86 | 59,34 | 60,79 | 60,79 | 505.600 |
06 dic 2022 | 60,75 | 61,47 | 58,44 | 58,69 | 58,69 | 522.400 |
05 dic 2022 | 63,67 | 63,84 | 59,24 | 60,82 | 60,82 | 654.500 |
02 dic 2022 | 64,07 | 64,61 | 62,28 | 63,95 | 63,95 | 604.000 |
01 dic 2022 | 66,93 | 67,70 | 64,84 | 64,94 | 64,94 | 387.600 |
30 nov 2022 | 64,33 | 67,21 | 64,33 | 67,02 | 67,02 | 586.000 |
29 nov 2022 | 64,54 | 65,44 | 62,05 | 64,06 | 64,06 | 518.200 |
28 nov 2022 | 66,25 | 67,72 | 64,59 | 64,60 | 64,60 | 270.600 |
25 nov 2022 | 64,49 | 67,13 | 64,49 | 66,72 | 66,72 | 156.800 |
23 nov 2022 | 64,03 | 66,39 | 64,03 | 65,02 | 65,02 | 288.300 |
22 nov 2022 | 64,34 | 64,39 | 62,04 | 63,69 | 63,69 | 414.100 |
21 nov 2022 | 64,73 | 64,82 | 63,13 | 64,28 | 64,28 | 354.800 |
18 nov 2022 | 63,83 | 64,71 | 63,07 | 64,06 | 64,06 | 592.500 |
17 nov 2022 | 64,86 | 64,86 | 62,89 | 63,40 | 63,40 | 496.200 |
16 nov 2022 | 66,60 | 67,50 | 65,62 | 65,91 | 65,91 | 298.700 |
15 nov 2022 | 68,93 | 69,78 | 66,21 | 67,69 | 67,69 | 489.600 |
14 nov 2022 | 68,86 | 69,90 | 67,01 | 67,12 | 67,12 | 398.200 |
11 nov 2022 | 66,95 | 69,97 | 65,61 | 69,21 | 69,21 | 792.800 |
10 nov 2022 | 67,39 | 69,20 | 66,86 | 67,01 | 67,01 | 589.000 |
09 nov 2022 | 66,80 | 67,64 | 63,06 | 64,03 | 64,03 | 518.200 |
08 nov 2022 | 66,80 | 68,35 | 66,01 | 67,82 | 67,82 | 696.100 |
07 nov 2022 | 67,63 | 67,63 | 65,26 | 66,06 | 66,06 | 671.100 |
04 nov 2022 | 67,69 | 67,69 | 65,75 | 67,26 | 67,26 | 759.800 |
03 nov 2022 | 64,23 | 67,18 | 63,59 | 66,46 | 66,46 | 1.132.500 |
02 nov 2022 | 58,12 | 66,26 | 58,00 | 63,12 | 63,12 | 1.703.300 |
01 nov 2022 | 59,82 | 60,01 | 58,75 | 59,42 | 59,42 | 807.100 |
31 oct 2022 | 59,25 | 59,76 | 58,69 | 58,95 | 58,95 | 785.200 |
28 oct 2022 | 58,49 | 59,78 | 58,49 | 59,54 | 59,54 | 523.300 |
27 oct 2022 | 59,35 | 59,67 | 58,13 | 58,86 | 58,86 | 497.600 |
26 oct 2022 | 56,93 | 59,47 | 56,88 | 59,05 | 59,05 | 765.300 |
25 oct 2022 | 55,10 | 58,16 | 55,10 | 57,68 | 57,68 | 535.900 |
24 oct 2022 | 54,12 | 57,83 | 53,78 | 55,16 | 55,16 | 849.300 |
21 oct 2022 | 54,51 | 54,51 | 52,90 | 54,08 | 54,08 | 772.400 |
20 oct 2022 | 55,24 | 55,60 | 53,78 | 54,00 | 54,00 | 562.800 |
19 oct 2022 | 57,20 | 57,68 | 54,10 | 54,95 | 54,95 | 764.300 |
18 oct 2022 | 56,58 | 57,81 | 56,23 | 57,58 | 57,58 | 427.100 |
17 oct 2022 | 57,19 | 58,64 | 55,43 | 55,44 | 55,44 | 923.300 |
14 oct 2022 | 58,53 | 59,24 | 55,73 | 56,59 | 56,59 | 603.200 |
13 oct 2022 | 55,95 | 58,50 | 55,59 | 57,87 | 57,87 | 619.700 |
12 oct 2022 | 58,88 | 59,04 | 57,31 | 57,56 | 57,56 | 875.500 |
11 oct 2022 | 57,32 | 59,57 | 55,85 | 58,15 | 58,15 | 706.800 |
10 oct 2022 | 60,11 | 60,38 | 57,06 | 57,52 | 57,52 | 868.100 |
07 oct 2022 | 59,48 | 60,65 | 58,74 | 60,21 | 60,21 | 1.055.600 |
06 oct 2022 | 58,63 | 60,49 | 58,02 | 60,39 | 60,39 | 1.507.800 |
05 oct 2022 | 55,57 | 59,07 | 55,30 | 58,96 | 58,96 | 1.106.900 |
04 oct 2022 | 55,30 | 57,30 | 55,30 | 56,55 | 56,55 | 1.431.200 |
03 oct 2022 | 54,85 | 55,75 | 52,90 | 54,66 | 54,66 | 1.879.000 |
30 sept 2022 | 51,23 | 53,04 | 49,77 | 50,09 | 50,09 | 1.848.200 |
29 sept 2022 | 49,73 | 50,90 | 49,53 | 50,16 | 50,16 | 1.016.700 |
28 sept 2022 | 46,04 | 50,52 | 46,04 | 50,33 | 50,33 | 1.427.500 |
27 sept 2022 | 47,86 | 48,35 | 44,92 | 45,96 | 45,96 | 1.506.200 |
26 sept 2022 | 45,38 | 49,49 | 45,38 | 46,80 | 46,80 | 1.536.500 |
23 sept 2022 | 44,10 | 48,50 | 43,96 | 45,37 | 45,37 | 3.835.000 |
22 sept 2022 | 39,22 | 48,66 | 37,92 | 45,47 | 45,47 | 3.359.400 |
21 sept 2022 | 40,29 | 41,69 | 39,04 | 39,24 | 39,24 | 1.382.800 |
20 sept 2022 | 40,13 | 40,95 | 39,60 | 39,89 | 39,89 | 804.000 |
19 sept 2022 | 40,71 | 41,10 | 40,03 | 40,64 | 40,64 | 992.200 |
16 sept 2022 | 41,19 | 41,25 | 40,33 | 40,80 | 40,80 | 1.324.700 |
15 sept 2022 | 41,30 | 43,26 | 40,29 | 41,62 | 41,62 | 1.263.900 |
14 sept 2022 | 41,47 | 42,04 | 40,81 | 41,60 | 41,60 | 1.258.200 |
13 sept 2022 | 40,25 | 42,79 | 40,08 | 41,53 | 41,53 | 1.141.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |