Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
02 jun 2023 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
01 jun 2023 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
31 may 2023 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
30 may 2023 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
26 may 2023 | 65,37 | 65,37 | 65,37 | 65,37 | 65,37 | - |
25 may 2023 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
24 may 2023 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
23 may 2023 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
22 may 2023 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
19 may 2023 | 65,16 | 65,16 | 65,16 | 65,16 | 65,16 | - |
18 may 2023 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
17 may 2023 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
16 may 2023 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
15 may 2023 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
12 may 2023 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
11 may 2023 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
10 may 2023 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
09 may 2023 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
08 may 2023 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
05 may 2023 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
04 may 2023 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
03 may 2023 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
02 may 2023 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
01 may 2023 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
28 abr 2023 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
27 abr 2023 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
26 abr 2023 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
25 abr 2023 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
24 abr 2023 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
21 abr 2023 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
20 abr 2023 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
19 abr 2023 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
18 abr 2023 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
17 abr 2023 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
14 abr 2023 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
13 abr 2023 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
12 abr 2023 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
11 abr 2023 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
10 abr 2023 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
06 abr 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
05 abr 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
04 abr 2023 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
03 abr 2023 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
31 mar 2023 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
30 mar 2023 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
29 mar 2023 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
28 mar 2023 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
27 mar 2023 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
24 mar 2023 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
23 mar 2023 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
22 mar 2023 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
21 mar 2023 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
20 mar 2023 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
17 mar 2023 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
16 mar 2023 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
15 mar 2023 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
15 mar 2023 | 0.22 Dividendo | |||||
14 mar 2023 | 61,45 | 61,45 | 61,45 | 61,45 | 61,23 | - |
13 mar 2023 | 60,49 | 60,49 | 60,49 | 60,49 | 60,27 | - |
10 mar 2023 | 60,80 | 60,80 | 60,80 | 60,80 | 60,58 | - |
09 mar 2023 | 61,89 | 61,89 | 61,89 | 61,89 | 61,67 | - |
08 mar 2023 | 62,99 | 62,99 | 62,99 | 62,99 | 62,76 | - |
07 mar 2023 | 62,85 | 62,85 | 62,85 | 62,85 | 62,62 | - |
06 mar 2023 | 63,83 | 63,83 | 63,83 | 63,83 | 63,60 | - |
03 mar 2023 | 64,00 | 64,00 | 64,00 | 64,00 | 63,77 | - |
02 mar 2023 | 62,97 | 62,97 | 62,97 | 62,97 | 62,74 | - |
01 mar 2023 | 62,53 | 62,53 | 62,53 | 62,53 | 62,31 | - |
28 feb 2023 | 62,46 | 62,46 | 62,46 | 62,46 | 62,24 | - |
27 feb 2023 | 62,53 | 62,53 | 62,53 | 62,53 | 62,31 | - |
24 feb 2023 | 62,19 | 62,19 | 62,19 | 62,19 | 61,97 | - |
23 feb 2023 | 62,83 | 62,83 | 62,83 | 62,83 | 62,61 | - |
22 feb 2023 | 62,57 | 62,57 | 62,57 | 62,57 | 62,35 | - |
21 feb 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 62,48 | - |
17 feb 2023 | 63,88 | 63,88 | 63,88 | 63,88 | 63,65 | - |
16 feb 2023 | 64,10 | 64,10 | 64,10 | 64,10 | 63,87 | - |
15 feb 2023 | 64,87 | 64,87 | 64,87 | 64,87 | 64,64 | - |
14 feb 2023 | 64,71 | 64,71 | 64,71 | 64,71 | 64,48 | - |
13 feb 2023 | 64,70 | 64,70 | 64,70 | 64,70 | 64,47 | - |
10 feb 2023 | 63,99 | 63,99 | 63,99 | 63,99 | 63,76 | - |
09 feb 2023 | 63,96 | 63,96 | 63,96 | 63,96 | 63,73 | - |
08 feb 2023 | 64,47 | 64,47 | 64,47 | 64,47 | 64,24 | - |
07 feb 2023 | 65,05 | 65,05 | 65,05 | 65,05 | 64,82 | - |
06 feb 2023 | 64,27 | 64,27 | 64,27 | 64,27 | 64,04 | - |
03 feb 2023 | 64,70 | 64,70 | 64,70 | 64,70 | 64,47 | - |
02 feb 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,20 | - |
01 feb 2023 | 64,86 | 64,86 | 64,86 | 64,86 | 64,63 | - |
31 ene 2023 | 64,22 | 64,22 | 64,22 | 64,22 | 63,99 | - |
30 ene 2023 | 63,38 | 63,38 | 63,38 | 63,38 | 63,15 | - |
27 ene 2023 | 64,10 | 64,10 | 64,10 | 64,10 | 63,87 | - |
26 ene 2023 | 64,20 | 64,20 | 64,20 | 64,20 | 63,97 | - |
25 ene 2023 | 63,61 | 63,61 | 63,61 | 63,61 | 63,38 | - |
24 ene 2023 | 63,48 | 63,48 | 63,48 | 63,48 | 63,25 | - |
23 ene 2023 | 63,55 | 63,55 | 63,55 | 63,55 | 63,32 | - |
20 ene 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 62,73 | - |
19 ene 2023 | 61,92 | 61,92 | 61,92 | 61,92 | 61,70 | - |
18 ene 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 62,07 | - |
17 ene 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 62,80 | - |
13 ene 2023 | 63,21 | 63,21 | 63,21 | 63,21 | 62,98 | - |
12 ene 2023 | 62,95 | 62,95 | 62,95 | 62,95 | 62,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |