Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 78,94 | 79,08 | 78,44 | 78,68 | 78,68 | 442.727 |
06 dic 2023 | 79,08 | 79,54 | 78,74 | 79,10 | 79,10 | 535.555 |
05 dic 2023 | 78,50 | 79,80 | 78,40 | 78,92 | 78,92 | 445.066 |
04 dic 2023 | 78,24 | 79,20 | 78,24 | 78,84 | 78,84 | 630.326 |
01 dic 2023 | 77,76 | 78,22 | 76,56 | 78,22 | 78,22 | 552.215 |
30 nov 2023 | 77,20 | 78,34 | 77,16 | 77,58 | 77,58 | 1.110.087 |
29 nov 2023 | 75,68 | 77,28 | 75,50 | 77,28 | 77,28 | 570.701 |
28 nov 2023 | 74,66 | 75,58 | 74,48 | 75,58 | 75,58 | 467.463 |
27 nov 2023 | 74,54 | 75,18 | 74,54 | 74,78 | 74,78 | 290.751 |
24 nov 2023 | 74,88 | 75,18 | 74,58 | 74,76 | 74,76 | 287.194 |
23 nov 2023 | 74,82 | 75,04 | 74,62 | 74,74 | 74,74 | 192.617 |
22 nov 2023 | 74,56 | 75,22 | 74,52 | 74,86 | 74,86 | 257.646 |
21 nov 2023 | 75,14 | 75,42 | 74,38 | 74,48 | 74,48 | 390.447 |
20 nov 2023 | 74,00 | 75,12 | 74,00 | 75,10 | 75,10 | 447.192 |
17 nov 2023 | 72,22 | 73,90 | 72,22 | 73,90 | 73,90 | 542.477 |
16 nov 2023 | 70,82 | 72,86 | 69,48 | 72,12 | 72,12 | 747.319 |
15 nov 2023 | 71,80 | 72,72 | 71,36 | 71,46 | 71,46 | 353.558 |
14 nov 2023 | 70,14 | 71,96 | 69,38 | 71,76 | 71,76 | 501.673 |
13 nov 2023 | 70,46 | 70,72 | 69,26 | 69,78 | 69,78 | 415.774 |
10 nov 2023 | 72,18 | 72,18 | 69,96 | 70,36 | 70,36 | 468.082 |
09 nov 2023 | 71,62 | 72,42 | 70,92 | 72,30 | 72,30 | 533.455 |
08 nov 2023 | 71,80 | 72,44 | 71,48 | 71,70 | 71,70 | 431.741 |
07 nov 2023 | 72,22 | 72,70 | 71,86 | 72,00 | 72,00 | 367.413 |
06 nov 2023 | 72,20 | 72,98 | 72,20 | 72,52 | 72,52 | 344.761 |
03 nov 2023 | 72,40 | 72,52 | 71,74 | 71,74 | 71,74 | 337.097 |
02 nov 2023 | 72,00 | 72,66 | 72,00 | 72,00 | 72,00 | 438.941 |
01 nov 2023 | 72,10 | 72,28 | 71,50 | 71,50 | 71,50 | 317.296 |
31 oct 2023 | 72,00 | 72,24 | 71,54 | 71,72 | 71,72 | 500.626 |
30 oct 2023 | 72,70 | 73,16 | 71,84 | 71,86 | 71,86 | 426.194 |
27 oct 2023 | 71,96 | 72,62 | 71,56 | 72,38 | 72,38 | 321.938 |
26 oct 2023 | 69,50 | 72,02 | 68,86 | 71,72 | 71,72 | 534.856 |
25 oct 2023 | 72,38 | 72,92 | 71,70 | 72,76 | 72,76 | 318.008 |
24 oct 2023 | 73,38 | 73,70 | 72,34 | 72,60 | 72,60 | 350.760 |
23 oct 2023 | 71,54 | 73,20 | 71,14 | 73,20 | 73,20 | 358.614 |
20 oct 2023 | 73,80 | 73,88 | 71,52 | 71,88 | 71,88 | 627.981 |
19 oct 2023 | 74,28 | 75,06 | 74,10 | 74,50 | 74,50 | 335.409 |
18 oct 2023 | 75,00 | 75,18 | 74,52 | 74,86 | 74,86 | 363.659 |
17 oct 2023 | 74,96 | 75,78 | 74,72 | 75,32 | 75,32 | 386.478 |
16 oct 2023 | 75,80 | 75,80 | 74,64 | 75,14 | 75,14 | 492.366 |
13 oct 2023 | 76,52 | 77,48 | 75,34 | 75,34 | 75,34 | 505.797 |
12 oct 2023 | 74,02 | 77,84 | 73,34 | 76,76 | 76,76 | 810.404 |
11 oct 2023 | 72,38 | 73,40 | 72,10 | 73,34 | 73,34 | 553.339 |
10 oct 2023 | 71,94 | 73,14 | 71,94 | 72,68 | 72,68 | 394.145 |
09 oct 2023 | 71,64 | 71,76 | 70,48 | 71,52 | 71,52 | 273.596 |
06 oct 2023 | 71,34 | 71,86 | 70,72 | 71,86 | 71,86 | 308.634 |
05 oct 2023 | 71,16 | 71,38 | 70,60 | 70,88 | 70,88 | 340.434 |
04 oct 2023 | 69,56 | 71,36 | 69,36 | 71,02 | 71,02 | 344.990 |
03 oct 2023 | 70,28 | 70,92 | 69,68 | 70,04 | 70,04 | 338.431 |
02 oct 2023 | 72,18 | 72,28 | 70,14 | 70,64 | 70,64 | 352.711 |
29 sept 2023 | 71,82 | 72,02 | 71,28 | 71,76 | 71,76 | 502.533 |
28 sept 2023 | 71,00 | 71,40 | 69,82 | 71,40 | 71,40 | 440.176 |
27 sept 2023 | 70,04 | 71,64 | 70,04 | 71,00 | 71,00 | 470.985 |
26 sept 2023 | 70,40 | 70,52 | 69,70 | 70,04 | 70,04 | 597.524 |
25 sept 2023 | 70,96 | 71,28 | 70,32 | 70,80 | 70,80 | 396.075 |
22 sept 2023 | 71,74 | 72,08 | 70,88 | 71,16 | 71,16 | 359.149 |
21 sept 2023 | 71,36 | 72,04 | 71,34 | 72,00 | 72,00 | 372.290 |
20 sept 2023 | 72,74 | 73,02 | 71,74 | 72,02 | 72,02 | 409.788 |
19 sept 2023 | 71,48 | 72,64 | 71,48 | 72,64 | 72,64 | 379.100 |
18 sept 2023 | 71,92 | 72,48 | 71,28 | 71,88 | 71,88 | 532.558 |
15 sept 2023 | 73,34 | 74,02 | 72,88 | 73,38 | 73,38 | 1.160.362 |
14 sept 2023 | 72,60 | 72,82 | 71,22 | 72,52 | 72,52 | 617.541 |
13 sept 2023 | 72,86 | 73,68 | 72,62 | 73,48 | 73,48 | 421.110 |
12 sept 2023 | 74,38 | 74,54 | 72,68 | 72,78 | 72,78 | 327.738 |
11 sept 2023 | 73,60 | 74,52 | 73,32 | 74,06 | 74,06 | 227.469 |
08 sept 2023 | 71,76 | 73,42 | 71,76 | 73,38 | 73,38 | 365.906 |
07 sept 2023 | 72,38 | 72,42 | 71,02 | 71,82 | 71,82 | 318.341 |
06 sept 2023 | 72,32 | 73,00 | 71,98 | 72,76 | 72,76 | 219.965 |
05 sept 2023 | 71,98 | 72,66 | 71,26 | 72,66 | 72,66 | 272.720 |
04 sept 2023 | 72,72 | 72,88 | 72,12 | 72,28 | 72,28 | 185.359 |
01 sept 2023 | 72,32 | 72,96 | 72,22 | 72,42 | 72,42 | 232.287 |
31 ago 2023 | 72,86 | 73,22 | 72,02 | 72,06 | 72,06 | 836.224 |
30 ago 2023 | 72,98 | 73,22 | 72,62 | 72,82 | 72,82 | 186.330 |
29 ago 2023 | 72,56 | 73,10 | 72,20 | 72,60 | 72,60 | 268.818 |
28 ago 2023 | 71,96 | 72,72 | 71,80 | 72,26 | 72,26 | 213.812 |
25 ago 2023 | 71,00 | 71,90 | 70,98 | 71,26 | 71,26 | 183.656 |
24 ago 2023 | 71,86 | 71,94 | 71,08 | 71,20 | 71,20 | 232.585 |
23 ago 2023 | 71,00 | 71,94 | 71,00 | 71,22 | 71,22 | 250.339 |
22 ago 2023 | 71,30 | 71,48 | 70,66 | 70,84 | 70,84 | 220.020 |
21 ago 2023 | 70,96 | 71,30 | 70,56 | 70,84 | 70,84 | 253.354 |
18 ago 2023 | 69,94 | 71,20 | 69,10 | 71,00 | 71,00 | 505.537 |
17 ago 2023 | 70,62 | 70,78 | 70,12 | 70,22 | 70,22 | 284.357 |
16 ago 2023 | 72,28 | 72,42 | 70,56 | 70,94 | 70,94 | 373.470 |
15 ago 2023 | 72,72 | 72,84 | 72,22 | 72,50 | 72,50 | 344.474 |
14 ago 2023 | 72,80 | 73,04 | 72,38 | 72,88 | 72,88 | 313.926 |
11 ago 2023 | 73,20 | 73,54 | 72,66 | 73,02 | 73,02 | 299.422 |
10 ago 2023 | 73,28 | 73,74 | 72,60 | 73,56 | 73,56 | 312.807 |
09 ago 2023 | 73,90 | 74,02 | 72,78 | 72,78 | 72,78 | 314.511 |
08 ago 2023 | 73,50 | 74,02 | 72,64 | 73,18 | 73,18 | 411.341 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 73,02 | 74,22 | 72,68 | 73,88 | 73,88 | 639.100 |
03 ago 2023 | 73,32 | 74,14 | 73,28 | 74,08 | 74,08 | 477.541 |
02 ago 2023 | 72,58 | 74,04 | 72,08 | 73,90 | 73,90 | 500.519 |
01 ago 2023 | 73,14 | 74,22 | 72,98 | 73,74 | 73,74 | 412.693 |
31 jul 2023 | 73,34 | 73,60 | 72,90 | 73,42 | 73,42 | 430.840 |
28 jul 2023 | 73,10 | 73,94 | 72,70 | 73,60 | 73,60 | 342.798 |
27 jul 2023 | 72,70 | 74,88 | 72,70 | 73,34 | 73,34 | 702.653 |
26 jul 2023 | 71,06 | 72,14 | 70,96 | 72,14 | 72,14 | 548.380 |
25 jul 2023 | 70,10 | 71,24 | 69,28 | 71,00 | 71,00 | 598.210 |
24 jul 2023 | 70,98 | 70,98 | 68,98 | 69,88 | 69,88 | 681.508 |
21 jul 2023 | 72,76 | 73,56 | 71,18 | 71,18 | 71,18 | 737.033 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |