Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
23 mar 2023 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
22 mar 2023 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
21 mar 2023 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
20 mar 2023 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
17 mar 2023 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
16 mar 2023 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
15 mar 2023 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
14 mar 2023 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
13 mar 2023 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
10 mar 2023 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
09 mar 2023 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
08 mar 2023 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
07 mar 2023 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
06 mar 2023 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
03 mar 2023 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
02 mar 2023 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
01 mar 2023 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
28 feb 2023 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
27 feb 2023 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
24 feb 2023 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
23 feb 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
22 feb 2023 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
21 feb 2023 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
17 feb 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
16 feb 2023 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
15 feb 2023 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
14 feb 2023 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
13 feb 2023 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
10 feb 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
09 feb 2023 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
08 feb 2023 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
07 feb 2023 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
06 feb 2023 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
03 feb 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
02 feb 2023 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
01 feb 2023 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
31 ene 2023 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
30 ene 2023 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
27 ene 2023 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
26 ene 2023 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
25 ene 2023 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
24 ene 2023 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
23 ene 2023 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
20 ene 2023 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
19 ene 2023 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
18 ene 2023 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
17 ene 2023 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
13 ene 2023 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
12 ene 2023 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
11 ene 2023 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
10 ene 2023 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
09 ene 2023 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
06 ene 2023 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
05 ene 2023 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
04 ene 2023 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
03 ene 2023 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
30 dic 2022 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
29 dic 2022 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
28 dic 2022 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
27 dic 2022 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
23 dic 2022 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
22 dic 2022 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
21 dic 2022 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
20 dic 2022 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
19 dic 2022 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
16 dic 2022 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
16 dic 2022 | 0.334 Dividendo | |||||
16 dic 2022 | 0.835 Plusvalía | |||||
15 dic 2022 | 61,47 | 61,47 | 61,47 | 61,47 | 60,30 | - |
14 dic 2022 | 62,96 | 62,96 | 62,96 | 62,96 | 61,76 | - |
13 dic 2022 | 63,18 | 63,18 | 63,18 | 63,18 | 61,98 | - |
12 dic 2022 | 62,70 | 62,70 | 62,70 | 62,70 | 61,51 | - |
09 dic 2022 | 61,96 | 61,96 | 61,96 | 61,96 | 60,78 | - |
08 dic 2022 | 62,24 | 62,24 | 62,24 | 62,24 | 61,06 | - |
07 dic 2022 | 61,78 | 61,78 | 61,78 | 61,78 | 60,61 | - |
06 dic 2022 | 61,86 | 61,86 | 61,86 | 61,86 | 60,68 | - |
05 dic 2022 | 62,61 | 62,61 | 62,61 | 62,61 | 61,42 | - |
02 dic 2022 | 63,70 | 63,70 | 63,70 | 63,70 | 62,49 | - |
01 dic 2022 | 63,73 | 63,73 | 63,73 | 63,73 | 62,52 | - |
30 nov 2022 | 63,75 | 63,75 | 63,75 | 63,75 | 62,54 | - |
29 nov 2022 | 61,95 | 61,95 | 61,95 | 61,95 | 60,77 | - |
28 nov 2022 | 61,90 | 61,90 | 61,90 | 61,90 | 60,72 | - |
25 nov 2022 | 62,85 | 62,85 | 62,85 | 62,85 | 61,65 | - |
23 nov 2022 | 62,76 | 62,76 | 62,76 | 62,76 | 61,57 | - |
22 nov 2022 | 62,40 | 62,40 | 62,40 | 62,40 | 61,21 | - |
21 nov 2022 | 61,65 | 61,65 | 61,65 | 61,65 | 60,48 | - |
18 nov 2022 | 61,87 | 61,87 | 61,87 | 61,87 | 60,69 | - |
17 nov 2022 | 61,58 | 61,58 | 61,58 | 61,58 | 60,41 | - |
16 nov 2022 | 61,79 | 61,79 | 61,79 | 61,79 | 60,61 | - |
15 nov 2022 | 62,35 | 62,35 | 62,35 | 62,35 | 61,16 | - |
14 nov 2022 | 61,84 | 61,84 | 61,84 | 61,84 | 60,66 | - |
11 nov 2022 | 62,44 | 62,44 | 62,44 | 62,44 | 61,25 | - |
10 nov 2022 | 61,90 | 61,90 | 61,90 | 61,90 | 60,72 | - |
09 nov 2022 | 58,87 | 58,87 | 58,87 | 58,87 | 57,75 | - |
08 nov 2022 | 60,03 | 60,03 | 60,03 | 60,03 | 58,89 | - |
07 nov 2022 | 59,60 | 59,60 | 59,60 | 59,60 | 58,47 | - |
04 nov 2022 | 58,99 | 58,99 | 58,99 | 58,99 | 57,87 | - |
03 nov 2022 | 57,91 | 57,91 | 57,91 | 57,91 | 56,81 | - |
02 nov 2022 | 58,28 | 58,28 | 58,28 | 58,28 | 57,17 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |