Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 61,15 | 64,31 | 60,86 | 63,33 | 63,33 | 363.075 |
02 feb 2023 | 64,40 | 64,56 | 60,49 | 61,43 | 61,43 | 1.344.100 |
01 feb 2023 | 65,37 | 66,30 | 62,60 | 64,38 | 64,38 | 1.269.700 |
31 ene 2023 | 64,39 | 66,32 | 64,15 | 66,16 | 66,16 | 857.800 |
30 ene 2023 | 65,94 | 66,41 | 64,12 | 64,32 | 64,32 | 975.200 |
27 ene 2023 | 68,91 | 69,41 | 66,87 | 67,28 | 67,28 | 1.591.100 |
26 ene 2023 | 66,85 | 68,92 | 66,22 | 68,74 | 68,74 | 1.458.400 |
25 ene 2023 | 63,80 | 66,11 | 63,16 | 65,98 | 65,98 | 1.523.600 |
24 ene 2023 | 62,53 | 63,98 | 61,75 | 63,45 | 63,45 | 1.741.800 |
23 ene 2023 | 62,30 | 63,56 | 61,91 | 62,40 | 62,40 | 766.200 |
20 ene 2023 | 61,14 | 61,73 | 59,87 | 61,67 | 61,67 | 641.200 |
19 ene 2023 | 58,42 | 60,77 | 58,15 | 60,54 | 60,54 | 791.200 |
18 ene 2023 | 60,73 | 62,25 | 58,98 | 59,00 | 59,00 | 998.800 |
17 ene 2023 | 60,25 | 60,79 | 59,53 | 59,97 | 59,97 | 610.500 |
13 ene 2023 | 60,05 | 60,24 | 59,22 | 60,00 | 60,00 | 804.100 |
12 ene 2023 | 58,69 | 60,68 | 58,50 | 59,99 | 59,99 | 1.076.500 |
11 ene 2023 | 57,82 | 58,44 | 56,61 | 57,79 | 57,79 | 695.500 |
10 ene 2023 | 56,42 | 57,41 | 55,48 | 56,89 | 56,89 | 640.000 |
09 ene 2023 | 56,16 | 57,39 | 56,16 | 56,32 | 56,32 | 641.400 |
06 ene 2023 | 54,53 | 55,15 | 53,77 | 54,82 | 54,82 | 584.600 |
05 ene 2023 | 53,57 | 54,40 | 52,76 | 53,34 | 53,34 | 658.000 |
04 ene 2023 | 52,10 | 54,36 | 51,74 | 53,78 | 53,78 | 930.000 |
03 ene 2023 | 56,66 | 56,91 | 52,74 | 53,16 | 53,16 | 1.275.300 |
30 dic 2022 | 56,86 | 57,66 | 56,37 | 57,24 | 57,24 | 1.414.400 |
29 dic 2022 | 54,83 | 57,46 | 54,55 | 57,25 | 57,25 | 768.000 |
28 dic 2022 | 57,37 | 57,37 | 55,08 | 55,30 | 55,30 | 826.500 |
27 dic 2022 | 57,58 | 57,74 | 56,61 | 57,59 | 57,59 | 779.500 |
23 dic 2022 | 55,52 | 57,42 | 55,39 | 57,11 | 57,11 | 797.100 |
22 dic 2022 | 57,05 | 57,39 | 53,38 | 54,81 | 54,81 | 898.900 |
21 dic 2022 | 57,21 | 57,75 | 56,04 | 57,35 | 57,35 | 811.800 |
20 dic 2022 | 54,22 | 56,14 | 54,12 | 55,54 | 55,54 | 761.300 |
19 dic 2022 | 56,27 | 56,52 | 53,68 | 54,55 | 54,55 | 1.078.300 |
16 dic 2022 | 55,20 | 56,13 | 53,71 | 55,08 | 55,08 | 2.428.900 |
15 dic 2022 | 56,76 | 57,53 | 55,55 | 56,78 | 56,78 | 1.086.500 |
14 dic 2022 | 58,38 | 59,18 | 57,13 | 57,68 | 57,68 | 1.123.600 |
13 dic 2022 | 58,64 | 59,03 | 57,07 | 57,90 | 57,90 | 1.062.100 |
12 dic 2022 | 55,25 | 57,06 | 54,80 | 56,74 | 56,74 | 1.107.200 |
09 dic 2022 | 57,00 | 57,55 | 54,70 | 54,73 | 54,73 | 1.105.900 |
08 dic 2022 | 60,48 | 61,05 | 56,71 | 56,97 | 56,97 | 990.300 |
07 dic 2022 | 59,55 | 60,80 | 58,40 | 59,03 | 59,03 | 651.200 |
06 dic 2022 | 61,18 | 62,62 | 58,55 | 59,29 | 59,29 | 1.117.700 |
05 dic 2022 | 67,27 | 67,40 | 60,53 | 61,46 | 61,46 | 1.040.000 |
02 dic 2022 | 65,36 | 66,33 | 64,92 | 65,84 | 65,84 | 920.900 |
01 dic 2022 | 67,01 | 67,56 | 65,43 | 65,66 | 65,66 | 768.900 |
30 nov 2022 | 66,89 | 67,10 | 64,67 | 66,36 | 66,36 | 929.700 |
29 nov 2022 | 66,02 | 66,42 | 64,50 | 65,65 | 65,65 | 576.600 |
28 nov 2022 | 64,12 | 65,28 | 62,90 | 64,48 | 64,48 | 798.800 |
25 nov 2022 | 67,55 | 68,23 | 66,47 | 66,54 | 66,54 | 237.100 |
23 nov 2022 | 67,54 | 67,93 | 65,95 | 66,74 | 66,74 | 556.700 |
22 nov 2022 | 67,70 | 69,00 | 66,83 | 68,93 | 68,93 | 586.500 |
21 nov 2022 | 65,77 | 66,55 | 62,26 | 66,15 | 66,15 | 1.279.600 |
18 nov 2022 | 67,37 | 67,81 | 64,25 | 67,68 | 67,68 | 879.100 |
17 nov 2022 | 67,80 | 68,85 | 66,66 | 68,77 | 68,77 | 657.200 |
16 nov 2022 | 69,92 | 70,48 | 68,50 | 69,08 | 69,08 | 768.600 |
15 nov 2022 | 69,99 | 71,81 | 68,94 | 71,30 | 71,30 | 880.200 |
14 nov 2022 | 69,80 | 71,68 | 69,27 | 69,29 | 69,29 | 763.100 |
11 nov 2022 | 70,18 | 71,84 | 69,69 | 70,27 | 70,27 | 1.100.200 |
10 nov 2022 | 67,87 | 69,25 | 66,40 | 68,33 | 68,33 | 1.227.800 |
09 nov 2022 | 70,24 | 70,24 | 65,32 | 65,47 | 65,47 | 1.365.600 |
09 nov 2022 | 0.1 Dividendo | |||||
08 nov 2022 | 73,00 | 73,43 | 70,70 | 72,27 | 72,17 | 1.009.400 |
07 nov 2022 | 71,38 | 73,78 | 71,11 | 73,37 | 73,27 | 1.432.100 |
04 nov 2022 | 70,12 | 72,71 | 68,89 | 70,63 | 70,53 | 1.547.400 |
03 nov 2022 | 66,40 | 69,45 | 66,04 | 68,48 | 68,39 | 1.012.800 |
02 nov 2022 | 67,71 | 69,99 | 66,92 | 67,37 | 67,28 | 1.412.900 |
01 nov 2022 | 68,04 | 69,11 | 67,29 | 68,46 | 68,37 | 1.512.700 |
31 oct 2022 | 65,45 | 67,61 | 65,20 | 66,45 | 66,36 | 919.500 |
28 oct 2022 | 67,14 | 67,44 | 63,74 | 65,92 | 65,83 | 1.006.500 |
27 oct 2022 | 69,59 | 70,00 | 65,90 | 66,04 | 65,95 | 1.508.900 |
26 oct 2022 | 67,50 | 70,75 | 67,46 | 68,14 | 68,05 | 2.129.000 |
25 oct 2022 | 66,64 | 68,35 | 66,03 | 67,80 | 67,71 | 1.176.300 |
24 oct 2022 | 67,26 | 68,36 | 66,12 | 66,71 | 66,62 | 1.175.600 |
21 oct 2022 | 65,25 | 67,37 | 64,32 | 67,32 | 67,23 | 1.482.500 |
20 oct 2022 | 65,94 | 66,49 | 63,86 | 64,60 | 64,51 | 1.027.600 |
19 oct 2022 | 61,90 | 65,54 | 61,66 | 65,21 | 65,12 | 1.611.400 |
18 oct 2022 | 62,39 | 63,46 | 61,16 | 61,90 | 61,81 | 1.389.700 |
17 oct 2022 | 61,63 | 62,92 | 60,96 | 61,98 | 61,89 | 1.401.900 |
14 oct 2022 | 62,35 | 63,20 | 59,86 | 60,05 | 59,97 | 950.500 |
13 oct 2022 | 60,31 | 63,86 | 59,80 | 63,50 | 63,41 | 1.376.700 |
12 oct 2022 | 59,70 | 62,08 | 59,05 | 61,64 | 61,55 | 1.449.200 |
11 oct 2022 | 60,13 | 61,69 | 58,96 | 60,09 | 60,01 | 1.166.700 |
10 oct 2022 | 62,48 | 63,74 | 60,89 | 61,44 | 61,35 | 1.041.900 |
07 oct 2022 | 62,50 | 64,31 | 61,61 | 62,18 | 62,09 | 1.405.500 |
06 oct 2022 | 59,65 | 63,19 | 59,65 | 62,55 | 62,46 | 1.581.300 |
05 oct 2022 | 57,53 | 60,47 | 57,02 | 60,11 | 60,03 | 1.471.600 |
04 oct 2022 | 55,67 | 57,52 | 54,91 | 57,46 | 57,38 | 1.310.300 |
03 oct 2022 | 51,69 | 54,30 | 51,45 | 53,82 | 53,75 | 1.562.900 |
30 sept 2022 | 48,49 | 50,15 | 48,20 | 48,92 | 48,85 | 1.865.000 |
29 sept 2022 | 48,48 | 49,20 | 47,12 | 49,16 | 49,09 | 1.822.300 |
28 sept 2022 | 46,12 | 49,04 | 45,54 | 48,91 | 48,84 | 1.893.000 |
27 sept 2022 | 46,50 | 46,85 | 45,18 | 45,69 | 45,63 | 1.253.200 |
26 sept 2022 | 48,73 | 48,85 | 45,40 | 45,41 | 45,35 | 1.766.700 |
23 sept 2022 | 50,79 | 50,90 | 48,64 | 49,39 | 49,32 | 1.966.700 |
22 sept 2022 | 55,56 | 56,21 | 53,59 | 53,71 | 53,64 | 916.700 |
21 sept 2022 | 56,83 | 57,24 | 54,37 | 54,37 | 54,29 | 1.309.800 |
20 sept 2022 | 56,15 | 56,15 | 54,44 | 55,39 | 55,31 | 1.006.500 |
19 sept 2022 | 54,41 | 56,77 | 54,18 | 56,34 | 56,26 | 986.200 |
16 sept 2022 | 58,97 | 59,02 | 54,98 | 56,80 | 56,72 | 2.629.100 |
15 sept 2022 | 59,58 | 60,34 | 58,31 | 58,57 | 58,49 | 1.027.100 |
14 sept 2022 | 59,43 | 62,56 | 59,40 | 61,53 | 61,44 | 1.688.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |