Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 70,50 | 71,18 | 70,50 | 70,80 | 70,80 | 697.604 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 70,06 | 70,20 | 68,96 | 69,32 | 69,32 | 3.599.492 |
30 may 2023 | 70,30 | 70,98 | 70,28 | 70,54 | 70,54 | 413.165 |
29 may 2023 | 70,26 | 70,72 | 70,16 | 70,28 | 70,28 | 212.063 |
26 may 2023 | 69,70 | 70,42 | 68,98 | 70,18 | 70,18 | 368.941 |
25 may 2023 | 70,20 | 70,42 | 68,76 | 69,42 | 69,42 | 522.665 |
24 may 2023 | 71,02 | 71,20 | 69,58 | 70,20 | 70,20 | 653.905 |
23 may 2023 | 71,94 | 71,98 | 71,40 | 71,72 | 71,72 | 519.469 |
22 may 2023 | 71,30 | 72,30 | 71,12 | 72,14 | 72,14 | 570.354 |
19 may 2023 | 71,60 | 72,08 | 71,14 | 71,60 | 71,60 | 452.971 |
18 may 2023 | 70,74 | 71,76 | 70,54 | 71,50 | 71,50 | 406.360 |
17 may 2023 | 69,44 | 70,78 | 69,34 | 70,36 | 70,36 | 490.909 |
16 may 2023 | 69,10 | 69,84 | 68,22 | 69,52 | 69,52 | 651.616 |
15 may 2023 | 70,24 | 70,64 | 69,06 | 69,38 | 69,38 | 490.982 |
12 may 2023 | 70,46 | 70,92 | 69,36 | 69,76 | 69,76 | 425.029 |
11 may 2023 | 69,50 | 70,18 | 69,50 | 70,18 | 70,18 | 322.244 |
10 may 2023 | 70,24 | 70,74 | 69,36 | 69,54 | 69,54 | 450.280 |
09 may 2023 | 70,40 | 70,92 | 69,48 | 69,92 | 69,92 | 677.530 |
08 may 2023 | 70,50 | 70,98 | 70,02 | 70,28 | 70,28 | 388.007 |
05 may 2023 | 68,76 | 70,42 | 68,76 | 70,42 | 70,42 | 866.660 |
04 may 2023 | 71,68 | 71,70 | 66,24 | 68,22 | 68,22 | 1.376.250 |
03 may 2023 | 73,30 | 73,40 | 72,32 | 72,36 | 72,36 | 518.801 |
02 may 2023 | 74,10 | 74,50 | 73,06 | 73,16 | 73,16 | 665.816 |
28 abr 2023 | 73,98 | 74,24 | 73,04 | 74,12 | 74,12 | 494.055 |
27 abr 2023 | 75,10 | 75,30 | 73,68 | 73,82 | 73,82 | 623.006 |
26 abr 2023 | 74,20 | 75,34 | 73,46 | 75,34 | 75,34 | 631.232 |
25 abr 2023 | 75,10 | 75,10 | 73,80 | 74,56 | 74,56 | 553.415 |
24 abr 2023 | 75,70 | 76,16 | 75,50 | 75,50 | 75,50 | 444.530 |
21 abr 2023 | 76,14 | 76,22 | 74,72 | 75,70 | 75,70 | 600.596 |
20 abr 2023 | 77,00 | 77,32 | 75,18 | 76,18 | 76,18 | 1.148.051 |
19 abr 2023 | 76,20 | 77,34 | 76,14 | 76,78 | 76,78 | 736.783 |
18 abr 2023 | 75,26 | 77,00 | 75,26 | 76,42 | 76,42 | 691.131 |
17 abr 2023 | 73,26 | 75,32 | 73,22 | 75,30 | 75,30 | 770.079 |
14 abr 2023 | 73,14 | 74,10 | 72,64 | 73,50 | 73,50 | 494.813 |
13 abr 2023 | 72,18 | 73,44 | 72,18 | 73,32 | 73,32 | 587.267 |
12 abr 2023 | 71,28 | 73,00 | 71,08 | 72,12 | 72,12 | 639.704 |
11 abr 2023 | 72,02 | 72,44 | 70,74 | 71,10 | 71,10 | 527.700 |
06 abr 2023 | 70,76 | 72,08 | 70,58 | 71,60 | 71,60 | 514.378 |
05 abr 2023 | 71,72 | 71,80 | 70,60 | 70,86 | 70,86 | 588.587 |
04 abr 2023 | 72,22 | 73,12 | 71,80 | 71,86 | 71,86 | 445.621 |
03 abr 2023 | 71,62 | 71,82 | 70,86 | 71,72 | 71,72 | 718.721 |
31 mar 2023 | 72,60 | 73,40 | 71,78 | 71,78 | 71,78 | 833.154 |
30 mar 2023 | 72,10 | 73,00 | 71,96 | 72,58 | 72,58 | 566.476 |
29 mar 2023 | 70,44 | 71,62 | 70,30 | 71,34 | 71,34 | 653.923 |
28 mar 2023 | 70,82 | 70,96 | 69,02 | 69,36 | 69,36 | 563.782 |
27 mar 2023 | 69,60 | 70,54 | 68,96 | 70,24 | 70,24 | 532.739 |
24 mar 2023 | 71,44 | 71,46 | 67,58 | 68,66 | 68,66 | 1.070.677 |
23 mar 2023 | 72,30 | 72,50 | 71,08 | 71,66 | 71,66 | 553.371 |
22 mar 2023 | 72,68 | 73,28 | 72,34 | 72,68 | 72,68 | 514.360 |
21 mar 2023 | 72,28 | 72,84 | 72,00 | 72,84 | 72,84 | 650.461 |
20 mar 2023 | 69,96 | 72,12 | 68,58 | 71,50 | 71,50 | 1.150.558 |
17 mar 2023 | 72,88 | 72,98 | 69,86 | 70,14 | 70,14 | 2.445.502 |
16 mar 2023 | 72,14 | 72,74 | 70,58 | 72,24 | 72,24 | 982.081 |
15 mar 2023 | 73,62 | 73,70 | 70,78 | 71,12 | 71,12 | 1.370.434 |
14 mar 2023 | 72,06 | 73,96 | 72,02 | 73,68 | 73,68 | 1.003.050 |
13 mar 2023 | 74,52 | 74,52 | 71,44 | 72,04 | 72,04 | 1.385.764 |
10 mar 2023 | 75,02 | 75,14 | 73,94 | 74,52 | 74,52 | 965.759 |
09 mar 2023 | 76,84 | 76,86 | 75,54 | 75,84 | 75,84 | 673.120 |
08 mar 2023 | 76,62 | 77,22 | 76,46 | 76,94 | 76,94 | 661.525 |
07 mar 2023 | 76,94 | 77,80 | 76,62 | 77,20 | 77,20 | 521.907 |
06 mar 2023 | 77,72 | 77,94 | 77,12 | 77,28 | 77,28 | 516.334 |
03 mar 2023 | 76,60 | 77,66 | 76,58 | 77,58 | 77,58 | 650.270 |
02 mar 2023 | 75,70 | 76,68 | 74,98 | 76,64 | 76,64 | 608.864 |
01 mar 2023 | 75,48 | 76,78 | 75,38 | 76,30 | 76,30 | 481.028 |
28 feb 2023 | 75,74 | 75,94 | 75,22 | 75,24 | 75,24 | 1.063.782 |
27 feb 2023 | 75,36 | 75,96 | 75,30 | 75,92 | 75,92 | 586.512 |
24 feb 2023 | 75,84 | 76,44 | 75,06 | 75,36 | 75,36 | 667.974 |
23 feb 2023 | 75,56 | 76,80 | 75,56 | 75,82 | 75,82 | 644.162 |
22 feb 2023 | 75,90 | 76,24 | 74,70 | 75,52 | 75,52 | 718.893 |
21 feb 2023 | 74,96 | 75,66 | 74,34 | 75,48 | 75,48 | 494.900 |
20 feb 2023 | 75,60 | 75,96 | 75,08 | 75,08 | 75,08 | 477.243 |
17 feb 2023 | 74,64 | 75,82 | 74,44 | 75,58 | 75,58 | 552.069 |
16 feb 2023 | 76,00 | 76,72 | 74,98 | 75,14 | 75,14 | 640.842 |
15 feb 2023 | 74,86 | 75,84 | 74,74 | 75,52 | 75,52 | 525.269 |
14 feb 2023 | 74,52 | 75,48 | 74,42 | 74,94 | 74,94 | 517.892 |
13 feb 2023 | 74,18 | 74,38 | 73,90 | 74,12 | 74,12 | 555.256 |
10 feb 2023 | 74,08 | 74,70 | 73,12 | 74,08 | 74,08 | 806.959 |
09 feb 2023 | 74,60 | 75,68 | 74,54 | 74,82 | 74,82 | 779.584 |
08 feb 2023 | 74,02 | 74,68 | 73,22 | 74,00 | 74,00 | 914.313 |
07 feb 2023 | 72,80 | 73,74 | 72,24 | 73,60 | 73,60 | 944.560 |
06 feb 2023 | 73,92 | 74,28 | 72,58 | 72,80 | 72,80 | 995.905 |
03 feb 2023 | 70,60 | 75,02 | 70,40 | 75,02 | 75,02 | 1.444.899 |
02 feb 2023 | 69,00 | 71,82 | 69,00 | 70,78 | 70,78 | 1.448.965 |
01 feb 2023 | 64,96 | 66,54 | 64,68 | 66,54 | 66,54 | 859.887 |
31 ene 2023 | 65,04 | 65,40 | 64,44 | 64,74 | 64,74 | 684.639 |
30 ene 2023 | 64,26 | 65,20 | 64,10 | 65,10 | 65,10 | 466.552 |
27 ene 2023 | 64,60 | 64,78 | 64,08 | 64,46 | 64,46 | 338.179 |
26 ene 2023 | 63,84 | 64,54 | 63,48 | 64,42 | 64,42 | 459.894 |
25 ene 2023 | 63,96 | 64,34 | 63,32 | 63,50 | 63,50 | 384.636 |
24 ene 2023 | 62,48 | 64,08 | 62,40 | 64,08 | 64,08 | 593.121 |
23 ene 2023 | 62,32 | 62,54 | 61,78 | 62,24 | 62,24 | 485.134 |
20 ene 2023 | 62,14 | 62,22 | 61,14 | 62,18 | 62,18 | 396.455 |
19 ene 2023 | 61,94 | 62,80 | 61,60 | 61,82 | 61,82 | 526.705 |
18 ene 2023 | 62,78 | 62,88 | 62,08 | 62,16 | 62,16 | 381.180 |
17 ene 2023 | 63,38 | 63,54 | 62,06 | 62,70 | 62,70 | 440.964 |
16 ene 2023 | 62,82 | 63,52 | 62,66 | 63,38 | 63,38 | 302.704 |
13 ene 2023 | 62,32 | 62,92 | 62,16 | 62,54 | 62,54 | 394.324 |
12 ene 2023 | 61,30 | 62,30 | 61,30 | 62,14 | 62,14 | 530.370 |
11 ene 2023 | 61,28 | 61,84 | 60,86 | 61,14 | 61,14 | 583.483 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |