Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
02 jun 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
01 jun 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
31 may 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
30 may 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
26 may 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
25 may 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | 3000 |
24 may 2023 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
23 may 2023 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
22 may 2023 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
19 may 2023 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | 3200 |
18 may 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
17 may 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
16 may 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
15 may 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
12 may 2023 | 65,69 | 65,69 | 64,17 | 64,17 | 64,17 | 4600 |
11 may 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
10 may 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
09 may 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
08 may 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
05 may 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
04 may 2023 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
03 may 2023 | 72,48 | 72,48 | 70,95 | 70,95 | 70,95 | 300 |
02 may 2023 | 67,25 | 67,25 | 67,25 | 67,25 | 67,25 | 500 |
01 may 2023 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
28 abr 2023 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
27 abr 2023 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | 500 |
26 abr 2023 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
25 abr 2023 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
24 abr 2023 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
21 abr 2023 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
20 abr 2023 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | 200 |
19 abr 2023 | 70,00 | 70,00 | 70,00 | 70,00 | 70,00 | 3000 |
18 abr 2023 | 70,00 | 70,00 | 70,00 | 70,00 | 70,00 | 3000 |
17 abr 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
14 abr 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
13 abr 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
12 abr 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
11 abr 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | 200 |
10 abr 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
06 abr 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
05 abr 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
04 abr 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
03 abr 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
31 mar 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
30 mar 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
29 mar 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
28 mar 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | 10.500 |
27 mar 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
24 mar 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
23 mar 2023 | 63,91 | 64,35 | 63,91 | 64,35 | 64,35 | 1200 |
22 mar 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
21 mar 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
20 mar 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | 1800 |
17 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
16 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
15 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
14 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
13 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
10 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
09 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
08 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
07 mar 2023 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | 200 |
06 mar 2023 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
03 mar 2023 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
02 mar 2023 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
01 mar 2023 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | 300 |
28 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
27 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
24 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
23 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
22 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
21 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
17 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
16 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
15 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
14 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
13 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | 2000 |
10 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
09 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
08 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
07 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | - |
06 feb 2023 | 69,05 | 69,05 | 69,05 | 69,05 | 69,05 | 53.300 |
03 feb 2023 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
02 feb 2023 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
01 feb 2023 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
31 ene 2023 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
30 ene 2023 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | 1200 |
27 ene 2023 | 68,60 | 68,60 | 68,60 | 68,60 | 68,60 | 600 |
26 ene 2023 | 68,71 | 68,71 | 68,71 | 68,71 | 68,71 | 2000 |
25 ene 2023 | 68,14 | 68,14 | 68,14 | 68,14 | 68,14 | 300 |
24 ene 2023 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
23 ene 2023 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
20 ene 2023 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
19 ene 2023 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | 1000 |
18 ene 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
17 ene 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
13 ene 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
12 ene 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | 1600 |
11 ene 2023 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |