Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 61,65 | 62,54 | 61,26 | 61,90 | 61,90 | 591.900 |
02 jun 2023 | 61,95 | 62,09 | 61,05 | 61,67 | 61,67 | 656.100 |
01 jun 2023 | 59,87 | 61,93 | 59,01 | 61,38 | 61,38 | 667.000 |
31 may 2023 | 63,08 | 63,48 | 57,66 | 59,76 | 59,76 | 1.168.800 |
30 may 2023 | 62,86 | 64,47 | 62,51 | 63,37 | 63,37 | 521.700 |
26 may 2023 | 63,69 | 64,07 | 62,37 | 62,80 | 62,80 | 463.800 |
25 may 2023 | 66,17 | 66,17 | 63,63 | 64,11 | 64,11 | 541.400 |
24 may 2023 | 67,08 | 68,30 | 64,72 | 66,20 | 66,20 | 786.200 |
23 may 2023 | 65,97 | 67,92 | 64,81 | 67,35 | 67,35 | 813.100 |
22 may 2023 | 64,83 | 66,84 | 64,00 | 66,10 | 66,10 | 919.400 |
19 may 2023 | 65,93 | 67,78 | 63,59 | 64,83 | 64,83 | 921.700 |
18 may 2023 | 63,49 | 66,75 | 61,86 | 65,88 | 65,88 | 873.600 |
17 may 2023 | 64,08 | 64,90 | 61,50 | 64,10 | 64,10 | 858.000 |
16 may 2023 | 69,15 | 69,16 | 61,95 | 64,08 | 64,08 | 1.622.300 |
15 may 2023 | 69,32 | 69,81 | 68,84 | 69,51 | 69,51 | 354.600 |
12 may 2023 | 70,13 | 71,02 | 68,87 | 69,10 | 69,10 | 416.100 |
11 may 2023 | 70,63 | 70,65 | 69,61 | 70,25 | 70,25 | 502.800 |
10 may 2023 | 69,59 | 71,50 | 69,41 | 70,53 | 70,53 | 1.185.500 |
09 may 2023 | 68,16 | 69,10 | 66,54 | 68,52 | 68,52 | 716.600 |
08 may 2023 | 69,90 | 73,48 | 64,21 | 67,64 | 67,64 | 1.429.300 |
05 may 2023 | 69,48 | 70,63 | 66,01 | 69,54 | 69,54 | 940.700 |
04 may 2023 | 69,21 | 69,80 | 68,06 | 68,80 | 68,80 | 534.800 |
03 may 2023 | 68,04 | 69,57 | 67,21 | 69,13 | 69,13 | 760.300 |
02 may 2023 | 69,34 | 69,95 | 66,65 | 68,10 | 68,10 | 492.200 |
01 may 2023 | 68,93 | 69,94 | 68,18 | 69,35 | 69,35 | 494.200 |
28 abr 2023 | 67,59 | 69,00 | 66,86 | 68,97 | 68,97 | 382.400 |
27 abr 2023 | 67,82 | 69,67 | 66,99 | 67,72 | 67,72 | 909.200 |
26 abr 2023 | 65,94 | 68,99 | 65,48 | 67,46 | 67,46 | 909.000 |
25 abr 2023 | 64,77 | 65,66 | 64,19 | 65,50 | 65,50 | 471.000 |
24 abr 2023 | 64,85 | 65,44 | 64,07 | 65,19 | 65,19 | 480.700 |
21 abr 2023 | 63,72 | 65,36 | 63,06 | 65,01 | 65,01 | 1.061.900 |
20 abr 2023 | 61,52 | 63,70 | 61,52 | 63,63 | 63,63 | 847.600 |
19 abr 2023 | 65,26 | 65,30 | 62,24 | 62,31 | 62,31 | 563.000 |
18 abr 2023 | 65,56 | 66,84 | 63,10 | 65,24 | 65,24 | 1.792.300 |
17 abr 2023 | 65,40 | 66,93 | 64,39 | 65,16 | 65,16 | 1.887.700 |
14 abr 2023 | 66,37 | 67,17 | 64,48 | 65,20 | 65,20 | 365.200 |
13 abr 2023 | 63,83 | 67,02 | 63,83 | 66,22 | 66,22 | 602.300 |
12 abr 2023 | 65,54 | 66,07 | 63,15 | 63,28 | 63,28 | 441.800 |
11 abr 2023 | 65,99 | 67,07 | 64,45 | 64,57 | 64,57 | 911.400 |
10 abr 2023 | 65,69 | 66,54 | 64,50 | 65,58 | 65,58 | 354.500 |
06 abr 2023 | 65,07 | 66,15 | 64,38 | 66,09 | 66,09 | 389.500 |
05 abr 2023 | 66,80 | 67,94 | 64,42 | 65,40 | 65,40 | 879.500 |
04 abr 2023 | 67,52 | 67,93 | 65,93 | 67,07 | 67,07 | 609.700 |
03 abr 2023 | 66,19 | 68,05 | 65,20 | 67,11 | 67,11 | 665.500 |
31 mar 2023 | 66,12 | 68,17 | 65,25 | 66,19 | 66,19 | 901.400 |
30 mar 2023 | 64,82 | 66,76 | 64,62 | 65,88 | 65,88 | 858.600 |
29 mar 2023 | 64,68 | 65,75 | 64,00 | 64,78 | 64,78 | 603.200 |
28 mar 2023 | 63,09 | 64,23 | 62,36 | 63,69 | 63,69 | 1.004.000 |
27 mar 2023 | 62,45 | 63,81 | 61,59 | 63,01 | 63,01 | 649.900 |
24 mar 2023 | 59,21 | 62,76 | 58,77 | 62,12 | 62,12 | 880.600 |
23 mar 2023 | 62,47 | 62,86 | 59,49 | 59,73 | 59,73 | 727.400 |
22 mar 2023 | 62,13 | 64,40 | 61,12 | 62,05 | 62,05 | 1.016.300 |
21 mar 2023 | 60,29 | 62,46 | 59,81 | 61,38 | 61,38 | 1.277.700 |
20 mar 2023 | 59,99 | 60,17 | 58,01 | 59,05 | 59,05 | 854.700 |
17 mar 2023 | 57,86 | 59,67 | 57,08 | 59,62 | 59,62 | 1.345.500 |
16 mar 2023 | 54,58 | 59,38 | 52,72 | 58,27 | 58,27 | 3.551.200 |
15 mar 2023 | 47,18 | 56,16 | 45,13 | 54,65 | 54,65 | 5.532.100 |
14 mar 2023 | 56,95 | 57,96 | 54,09 | 55,67 | 55,67 | 537.300 |
13 mar 2023 | 55,10 | 56,94 | 53,85 | 55,24 | 55,24 | 616.800 |
10 mar 2023 | 59,62 | 60,26 | 53,78 | 56,78 | 56,78 | 1.084.800 |
09 mar 2023 | 61,59 | 62,04 | 59,71 | 59,79 | 59,79 | 289.900 |
08 mar 2023 | 61,65 | 62,09 | 60,71 | 61,43 | 61,43 | 408.300 |
07 mar 2023 | 62,72 | 63,55 | 61,63 | 61,69 | 61,69 | 288.900 |
06 mar 2023 | 63,11 | 63,97 | 62,03 | 62,84 | 62,84 | 320.200 |
03 mar 2023 | 62,78 | 64,01 | 62,29 | 62,68 | 62,68 | 503.700 |
02 mar 2023 | 63,37 | 63,84 | 61,77 | 62,56 | 62,56 | 523.700 |
01 mar 2023 | 62,28 | 64,69 | 61,75 | 63,85 | 63,85 | 742.600 |
28 feb 2023 | 62,70 | 63,83 | 61,27 | 62,18 | 62,18 | 733.200 |
27 feb 2023 | 59,00 | 63,55 | 57,10 | 62,09 | 62,09 | 1.031.000 |
24 feb 2023 | 60,68 | 61,29 | 59,67 | 61,06 | 61,06 | 891.800 |
23 feb 2023 | 63,41 | 64,78 | 57,92 | 62,39 | 62,39 | 888.200 |
22 feb 2023 | 62,45 | 65,97 | 62,45 | 63,24 | 63,24 | 835.700 |
21 feb 2023 | 66,19 | 66,19 | 62,39 | 62,45 | 62,45 | 691.100 |
17 feb 2023 | 64,98 | 67,80 | 64,65 | 67,31 | 67,31 | 836.400 |
16 feb 2023 | 66,62 | 67,92 | 64,13 | 65,22 | 65,22 | 691.100 |
15 feb 2023 | 65,59 | 68,61 | 64,89 | 67,93 | 67,93 | 1.018.900 |
14 feb 2023 | 62,18 | 66,25 | 60,85 | 65,57 | 65,57 | 953.700 |
13 feb 2023 | 62,84 | 63,92 | 61,93 | 62,51 | 62,51 | 510.800 |
10 feb 2023 | 61,81 | 63,06 | 60,66 | 62,57 | 62,57 | 481.200 |
09 feb 2023 | 62,96 | 65,42 | 61,93 | 62,47 | 62,47 | 701.200 |
08 feb 2023 | 63,99 | 64,14 | 62,66 | 62,80 | 62,80 | 451.100 |
07 feb 2023 | 65,07 | 65,57 | 62,54 | 64,43 | 64,43 | 512.300 |
06 feb 2023 | 64,50 | 66,46 | 63,93 | 65,34 | 65,34 | 519.200 |
03 feb 2023 | 65,03 | 66,66 | 63,82 | 65,27 | 65,27 | 608.000 |
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 | 515.800 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |