Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2023 | 69,83 | 70,29 | 69,15 | 69,75 | 69,75 | 6.217.216 |
30 may 2023 | 69,46 | 70,19 | 69,17 | 69,83 | 69,83 | 4.197.200 |
26 may 2023 | 69,72 | 69,80 | 69,02 | 69,47 | 69,47 | 5.055.600 |
25 may 2023 | 71,10 | 71,19 | 69,67 | 69,82 | 69,82 | 4.980.700 |
24 may 2023 | 71,05 | 71,67 | 70,73 | 70,85 | 70,85 | 4.044.700 |
23 may 2023 | 70,65 | 71,40 | 70,63 | 71,15 | 71,15 | 4.500.000 |
22 may 2023 | 71,60 | 71,80 | 70,94 | 70,95 | 70,95 | 2.913.800 |
19 may 2023 | 71,41 | 71,81 | 70,91 | 71,41 | 71,41 | 4.665.100 |
18 may 2023 | 70,65 | 71,13 | 70,35 | 71,05 | 71,05 | 4.355.300 |
17 may 2023 | 71,01 | 71,33 | 70,47 | 70,94 | 70,94 | 4.411.600 |
16 may 2023 | 72,36 | 72,54 | 70,55 | 70,90 | 70,90 | 4.008.200 |
15 may 2023 | 73,54 | 73,64 | 72,09 | 72,42 | 72,42 | 3.706.000 |
12 may 2023 | 74,17 | 74,25 | 72,79 | 73,35 | 73,35 | 4.820.400 |
12 may 2023 | 0.7 Dividendo | |||||
11 may 2023 | 75,59 | 75,80 | 74,39 | 74,65 | 73,95 | 3.206.600 |
10 may 2023 | 74,96 | 75,75 | 74,80 | 75,66 | 74,95 | 4.021.700 |
09 may 2023 | 74,32 | 74,88 | 74,03 | 74,69 | 73,99 | 4.205.600 |
08 may 2023 | 74,81 | 75,16 | 74,27 | 74,57 | 73,87 | 2.971.600 |
05 may 2023 | 73,78 | 74,96 | 73,66 | 74,94 | 74,24 | 3.945.500 |
04 may 2023 | 73,44 | 74,29 | 72,53 | 74,25 | 73,55 | 4.305.200 |
03 may 2023 | 73,60 | 74,19 | 73,19 | 73,33 | 72,64 | 3.240.500 |
02 may 2023 | 74,25 | 74,36 | 73,08 | 73,15 | 72,46 | 4.180.300 |
01 may 2023 | 73,50 | 74,56 | 73,33 | 74,09 | 73,40 | 4.044.500 |
28 abr 2023 | 73,54 | 74,03 | 73,09 | 73,55 | 72,86 | 4.598.700 |
27 abr 2023 | 72,80 | 73,62 | 72,62 | 73,51 | 72,82 | 4.126.300 |
26 abr 2023 | 73,54 | 73,65 | 72,46 | 72,59 | 71,91 | 3.999.000 |
25 abr 2023 | 74,23 | 74,46 | 73,76 | 73,98 | 73,29 | 3.337.400 |
24 abr 2023 | 73,66 | 74,15 | 73,22 | 74,10 | 73,41 | 2.616.800 |
21 abr 2023 | 73,68 | 73,98 | 73,10 | 73,61 | 72,92 | 3.184.800 |
20 abr 2023 | 72,82 | 73,28 | 72,61 | 73,02 | 72,34 | 3.696.800 |
19 abr 2023 | 72,81 | 73,25 | 72,61 | 72,81 | 72,13 | 2.987.100 |
18 abr 2023 | 72,30 | 72,79 | 72,08 | 72,58 | 71,90 | 3.267.200 |
17 abr 2023 | 72,17 | 72,49 | 71,58 | 72,34 | 71,66 | 2.988.200 |
14 abr 2023 | 71,97 | 72,33 | 71,68 | 71,94 | 71,27 | 3.349.900 |
13 abr 2023 | 71,84 | 72,49 | 70,90 | 72,46 | 71,78 | 4.190.000 |
12 abr 2023 | 71,85 | 72,61 | 71,42 | 72,12 | 71,44 | 3.811.400 |
11 abr 2023 | 72,02 | 72,14 | 71,39 | 71,83 | 71,16 | 3.239.100 |
10 abr 2023 | 71,89 | 72,05 | 71,14 | 72,04 | 71,36 | 3.175.800 |
06 abr 2023 | 71,91 | 72,55 | 71,67 | 72,31 | 71,63 | 4.504.800 |
05 abr 2023 | 70,00 | 71,67 | 69,77 | 71,50 | 70,83 | 4.522.100 |
04 abr 2023 | 69,13 | 69,66 | 68,72 | 69,63 | 68,98 | 3.067.100 |
03 abr 2023 | 69,14 | 69,63 | 68,25 | 68,97 | 68,32 | 4.323.500 |
31 mar 2023 | 69,20 | 69,61 | 68,77 | 69,58 | 68,93 | 5.195.200 |
30 mar 2023 | 69,42 | 69,76 | 68,85 | 69,06 | 68,41 | 3.997.100 |
29 mar 2023 | 68,64 | 69,58 | 68,64 | 69,34 | 68,69 | 4.229.000 |
28 mar 2023 | 68,20 | 68,96 | 68,02 | 68,39 | 67,75 | 5.637.000 |
27 mar 2023 | 68,86 | 69,13 | 68,05 | 68,24 | 67,60 | 4.100.400 |
24 mar 2023 | 66,52 | 68,60 | 66,42 | 68,59 | 67,95 | 4.885.300 |
23 mar 2023 | 66,71 | 67,42 | 66,06 | 66,34 | 65,72 | 4.542.600 |
22 mar 2023 | 66,98 | 68,18 | 66,70 | 66,71 | 66,08 | 6.618.600 |
21 mar 2023 | 68,45 | 68,61 | 66,23 | 67,13 | 66,50 | 6.030.900 |
20 mar 2023 | 68,00 | 70,42 | 67,92 | 68,55 | 67,91 | 5.773.400 |
17 mar 2023 | 69,00 | 69,05 | 67,35 | 67,90 | 67,26 | 10.618.900 |
16 mar 2023 | 67,40 | 68,64 | 67,31 | 68,12 | 67,48 | 6.737.200 |
15 mar 2023 | 66,04 | 68,03 | 65,83 | 67,65 | 67,02 | 6.256.400 |
14 mar 2023 | 65,62 | 66,39 | 65,43 | 66,18 | 65,56 | 5.092.400 |
13 mar 2023 | 63,79 | 66,78 | 63,79 | 65,15 | 64,54 | 5.202.200 |
10 mar 2023 | 64,81 | 64,90 | 63,63 | 63,94 | 63,34 | 3.892.600 |
09 mar 2023 | 64,92 | 65,91 | 64,42 | 64,55 | 63,94 | 3.564.800 |
08 mar 2023 | 64,25 | 64,91 | 63,88 | 64,73 | 64,12 | 3.238.900 |
07 mar 2023 | 65,12 | 65,59 | 64,04 | 64,33 | 63,73 | 4.115.000 |
06 mar 2023 | 64,71 | 65,34 | 64,65 | 65,23 | 64,62 | 4.832.700 |
03 mar 2023 | 63,67 | 64,88 | 63,20 | 64,81 | 64,20 | 4.965.500 |
02 mar 2023 | 62,45 | 63,70 | 62,25 | 63,67 | 63,07 | 5.766.100 |
01 mar 2023 | 62,59 | 62,71 | 61,73 | 62,32 | 61,74 | 5.571.900 |
28 feb 2023 | 64,13 | 64,42 | 63,02 | 63,06 | 62,47 | 4.751.200 |
27 feb 2023 | 64,76 | 65,58 | 64,21 | 64,37 | 63,77 | 4.839.900 |
24 feb 2023 | 64,17 | 64,65 | 63,71 | 64,56 | 63,95 | 5.468.100 |
23 feb 2023 | 65,13 | 65,36 | 64,40 | 64,74 | 64,13 | 7.870.800 |
22 feb 2023 | 65,48 | 66,21 | 65,03 | 65,24 | 64,63 | 3.523.600 |
21 feb 2023 | 66,06 | 66,27 | 65,36 | 65,55 | 64,94 | 3.088.400 |
17 feb 2023 | 64,93 | 66,97 | 64,86 | 66,63 | 66,01 | 5.356.500 |
17 feb 2023 | 0.68 Dividendo | |||||
16 feb 2023 | 66,60 | 66,63 | 65,14 | 65,86 | 64,57 | 5.312.200 |
15 feb 2023 | 66,43 | 66,79 | 66,10 | 66,77 | 65,46 | 3.758.800 |
14 feb 2023 | 67,00 | 67,51 | 66,41 | 66,65 | 65,34 | 2.705.300 |
13 feb 2023 | 66,80 | 67,45 | 66,80 | 67,13 | 65,81 | 2.345.000 |
10 feb 2023 | 65,85 | 66,99 | 65,64 | 66,88 | 65,57 | 2.592.400 |
09 feb 2023 | 66,53 | 67,22 | 65,71 | 65,78 | 64,49 | 3.243.000 |
08 feb 2023 | 67,31 | 67,31 | 65,96 | 66,45 | 65,15 | 2.619.600 |
07 feb 2023 | 67,37 | 67,86 | 66,52 | 67,74 | 66,41 | 3.226.000 |
06 feb 2023 | 67,15 | 67,96 | 66,90 | 67,90 | 66,57 | 3.000.200 |
03 feb 2023 | 68,14 | 68,27 | 66,24 | 67,27 | 65,95 | 3.888.200 |
02 feb 2023 | 68,79 | 69,21 | 67,49 | 68,62 | 67,27 | 4.820.500 |
01 feb 2023 | 67,49 | 69,44 | 67,39 | 68,86 | 67,51 | 5.792.400 |
31 ene 2023 | 67,68 | 67,80 | 66,87 | 67,68 | 66,35 | 5.420.900 |
30 ene 2023 | 67,68 | 68,25 | 67,42 | 67,43 | 66,11 | 3.498.400 |
27 ene 2023 | 67,34 | 68,17 | 67,03 | 68,00 | 66,67 | 2.904.300 |
26 ene 2023 | 66,95 | 67,76 | 66,77 | 67,52 | 66,20 | 3.235.500 |
25 ene 2023 | 66,20 | 67,37 | 65,76 | 67,26 | 65,94 | 3.796.000 |
24 ene 2023 | 68,79 | 71,18 | 65,84 | 66,70 | 65,39 | 3.444.200 |
23 ene 2023 | 66,95 | 67,76 | 66,55 | 66,86 | 65,55 | 3.502.400 |
20 ene 2023 | 66,33 | 67,16 | 65,13 | 67,12 | 65,80 | 3.963.000 |
19 ene 2023 | 67,47 | 67,61 | 66,33 | 66,45 | 65,15 | 3.967.500 |
18 ene 2023 | 70,20 | 70,25 | 67,68 | 67,72 | 66,39 | 3.494.900 |
17 ene 2023 | 70,05 | 70,92 | 69,91 | 70,05 | 68,68 | 3.601.900 |
13 ene 2023 | 69,95 | 70,57 | 69,33 | 70,32 | 68,94 | 3.637.100 |
12 ene 2023 | 71,42 | 71,53 | 70,27 | 70,34 | 68,96 | 5.082.000 |
11 ene 2023 | 71,15 | 71,64 | 70,98 | 71,56 | 70,16 | 2.965.400 |
10 ene 2023 | 71,37 | 71,37 | 70,44 | 71,11 | 69,72 | 3.215.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |