Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 54,2750 | 54,4830 | 54,1200 | 54,2750 | 54,2750 | - |
23 mar 2023 | 54,3500 | 54,5540 | 54,1680 | 54,3500 | 54,3500 | - |
22 mar 2023 | 54,2150 | 54,6940 | 54,1300 | 54,2150 | 54,2150 | - |
21 mar 2023 | 54,2000 | 54,4380 | 54,1370 | 54,2000 | 54,2000 | - |
20 mar 2023 | 54,6250 | 54,9100 | 54,2150 | 54,6250 | 54,6250 | - |
17 mar 2023 | 54,5900 | 54,9100 | 54,4730 | 54,5900 | 54,5900 | - |
16 mar 2023 | 55,0100 | 55,0600 | 54,6930 | 55,0100 | 55,0100 | - |
15 mar 2023 | 54,8590 | 55,1930 | 54,7050 | 54,8590 | 54,8590 | - |
14 mar 2023 | 55,1700 | 55,1780 | 54,7820 | 55,1700 | 55,1700 | - |
13 mar 2023 | 55,0800 | 55,1700 | 54,6930 | 55,0800 | 55,0800 | - |
10 mar 2023 | 55,2000 | 55,3230 | 54,7630 | 55,2000 | 55,2000 | - |
09 mar 2023 | 55,3900 | 55,3770 | 54,9750 | 55,3900 | 55,3900 | - |
08 mar 2023 | 55,2500 | 55,5260 | 55,0500 | 55,2500 | 55,2500 | - |
07 mar 2023 | 55,0550 | 55,5100 | 54,8800 | 55,0550 | 55,0550 | - |
06 mar 2023 | 55,5100 | 55,5100 | 54,7350 | 55,5100 | 55,5100 | - |
03 mar 2023 | 54,9700 | 54,9930 | 54,6600 | 54,9700 | 54,9700 | - |
02 mar 2023 | 54,8500 | 55,1750 | 54,7630 | 54,8500 | 54,8500 | - |
01 mar 2023 | 55,4450 | 55,5100 | 54,0780 | 55,4450 | 55,4450 | - |
28 feb 2023 | 55,3300 | 55,3520 | 55,0400 | 55,3300 | 55,3300 | - |
27 feb 2023 | 54,8200 | 55,6860 | 55,0000 | 54,8200 | 54,8200 | - |
24 feb 2023 | 54,9630 | 55,2940 | 54,9270 | 54,9630 | 54,9630 | - |
23 feb 2023 | 55,1250 | 55,1060 | 54,8680 | 55,1250 | 55,1250 | - |
22 feb 2023 | 55,1280 | 55,2540 | 54,9600 | 55,1280 | 55,1280 | - |
21 feb 2023 | 54,9350 | 55,1020 | 54,8500 | 54,9350 | 54,9350 | - |
20 feb 2023 | 55,4250 | 55,3150 | 54,8640 | 55,4250 | 55,4250 | - |
17 feb 2023 | 55,2000 | 55,4480 | 55,0100 | 55,2000 | 55,2000 | - |
16 feb 2023 | 55,3870 | 55,3870 | 54,8970 | 55,3870 | 55,3870 | - |
15 feb 2023 | 54,9270 | 55,5060 | 54,7650 | 54,9270 | 54,9270 | - |
14 feb 2023 | 54,6600 | 54,9700 | 53,8410 | 54,6600 | 54,6600 | - |
13 feb 2023 | 54,3750 | 54,8620 | 54,4650 | 54,3750 | 54,3750 | - |
10 feb 2023 | 54,6250 | 54,6470 | 54,3400 | 54,6250 | 54,6250 | - |
09 feb 2023 | 54,7600 | 54,9410 | 53,6950 | 54,7600 | 54,7600 | - |
08 feb 2023 | 55,0600 | 55,0470 | 54,7110 | 55,0600 | 55,0600 | - |
07 feb 2023 | 54,7900 | 55,2200 | 54,5580 | 54,7900 | 54,7900 | - |
06 feb 2023 | 53,5650 | 54,8410 | 53,6450 | 53,5650 | 53,5650 | - |
03 feb 2023 | 53,7500 | 54,0270 | 53,5600 | 53,7500 | 53,7500 | - |
02 feb 2023 | 54,0950 | 54,4400 | 53,5960 | 54,0950 | 54,0950 | - |
01 feb 2023 | 54,6350 | 54,6620 | 53,9630 | 54,6350 | 54,6350 | - |
31 ene 2023 | 54,6300 | 54,8330 | 54,3950 | 54,6300 | 54,6300 | - |
30 ene 2023 | 54,3900 | 54,7330 | 54,3650 | 54,3900 | 54,3900 | - |
27 ene 2023 | 54,3500 | 54,6260 | 54,1750 | 54,3500 | 54,3500 | - |
26 ene 2023 | 54,5550 | 54,6430 | 54,1990 | 54,5550 | 54,5550 | - |
25 ene 2023 | 54,6600 | 54,7250 | 54,4700 | 54,6600 | 54,6600 | - |
24 ene 2023 | 54,2850 | 54,8800 | 54,2850 | 54,2850 | 54,2850 | - |
23 ene 2023 | 54,4500 | 54,5810 | 54,0890 | 54,4500 | 54,4500 | - |
20 ene 2023 | 54,7160 | 54,7840 | 54,2920 | 54,7160 | 54,7160 | - |
19 ene 2023 | 54,6500 | 54,7970 | 54,4650 | 54,6500 | 54,6500 | - |
18 ene 2023 | 54,6500 | 55,0000 | 54,2220 | 54,6500 | 54,6500 | - |
17 ene 2023 | 54,5750 | 54,9660 | 54,4750 | 54,5750 | 54,5750 | - |
16 ene 2023 | 54,8250 | 54,9160 | 53,3840 | 54,8250 | 54,8250 | - |
13 ene 2023 | 55,0200 | 55,1350 | 54,6740 | 55,0200 | 55,0200 | - |
12 ene 2023 | 55,0200 | 55,3810 | 54,8430 | 55,0200 | 55,0200 | - |
11 ene 2023 | 54,7300 | 55,0530 | 54,6520 | 54,7300 | 54,7300 | - |
10 ene 2023 | 54,7000 | 55,1100 | 54,6170 | 54,7000 | 54,7000 | - |
09 ene 2023 | 55,5120 | 55,5120 | 54,6430 | 55,5120 | 55,5120 | - |
06 ene 2023 | 55,9120 | 55,9300 | 55,1230 | 55,9120 | 55,9120 | - |
05 ene 2023 | 56,0400 | 56,0480 | 55,1650 | 56,0400 | 56,0400 | - |
04 ene 2023 | 55,8850 | 56,1330 | 55,7330 | 55,8850 | 55,8850 | - |
03 ene 2023 | 55,7500 | 55,9740 | 55,5500 | 55,7500 | 55,7500 | - |
02 ene 2023 | 55,6700 | 55,8560 | 55,5800 | 55,6700 | 55,6700 | - |
30 dic 2022 | 55,6500 | 55,7370 | 55,2110 | 55,6500 | 55,6500 | - |
29 dic 2022 | 56,1430 | 56,1460 | 55,6030 | 56,1430 | 56,1430 | - |
28 dic 2022 | 55,7200 | 56,2580 | 55,7300 | 55,7200 | 55,7200 | - |
27 dic 2022 | 55,1650 | 55,9110 | 55,1510 | 55,1650 | 55,1650 | - |
26 dic 2022 | 55,2150 | 55,2200 | 54,3320 | 55,2150 | 55,2150 | - |
23 dic 2022 | 55,3400 | 55,3270 | 55,1230 | 55,3400 | 55,3400 | - |
22 dic 2022 | 54,7760 | 55,3290 | 54,7760 | 54,7760 | 54,7760 | - |
21 dic 2022 | 54,8800 | 55,4000 | 54,8650 | 54,8800 | 54,8800 | - |
20 dic 2022 | 55,3650 | 55,4570 | 54,8410 | 55,3650 | 55,3650 | - |
19 dic 2022 | 55,4300 | 55,5500 | 55,1800 | 55,4300 | 55,4300 | - |
16 dic 2022 | 55,9100 | 55,9180 | 55,3320 | 55,9100 | 55,9100 | - |
15 dic 2022 | 55,5650 | 55,9280 | 55,5140 | 55,5650 | 55,5650 | - |
14 dic 2022 | 55,4300 | 55,9100 | 55,2540 | 55,4300 | 55,4300 | - |
13 dic 2022 | 55,6400 | 55,9070 | 55,3730 | 55,6400 | 55,6400 | - |
12 dic 2022 | 55,2750 | 55,7260 | 55,3650 | 55,2750 | 55,2750 | - |
09 dic 2022 | 55,3050 | 55,5790 | 55,1350 | 55,3050 | 55,3050 | - |
08 dic 2022 | 55,3120 | 55,4860 | 55,2100 | 55,3120 | 55,3120 | - |
07 dic 2022 | 55,8500 | 55,8880 | 55,2760 | 55,8500 | 55,8500 | - |
06 dic 2022 | 55,9800 | 56,1230 | 55,7520 | 55,9800 | 55,9800 | - |
05 dic 2022 | 55,7250 | 56,0330 | 55,6800 | 55,7250 | 55,7250 | - |
02 dic 2022 | 56,0350 | 56,1700 | 55,5150 | 56,0350 | 56,0350 | - |
01 dic 2022 | 56,3700 | 56,4650 | 55,9420 | 56,3700 | 56,3700 | - |
30 nov 2022 | 56,4830 | 56,6390 | 56,4240 | 56,4830 | 56,4830 | - |
29 nov 2022 | 56,6250 | 56,6610 | 56,4250 | 56,6250 | 56,6250 | - |
28 nov 2022 | 56,6900 | 56,8950 | 56,3350 | 56,6900 | 56,6900 | - |
25 nov 2022 | 56,6400 | 56,8320 | 56,5930 | 56,6400 | 56,6400 | - |
24 nov 2022 | 56,7750 | 56,8900 | 56,5260 | 56,7750 | 56,7750 | - |
23 nov 2022 | 57,2850 | 57,3400 | 56,6820 | 57,2850 | 57,2850 | - |
22 nov 2022 | 57,4400 | 57,4430 | 57,1900 | 57,4400 | 57,4400 | - |
21 nov 2022 | 57,1970 | 57,4310 | 57,0880 | 57,1970 | 57,1970 | - |
18 nov 2022 | 57,4530 | 57,4770 | 57,1000 | 57,4530 | 57,4530 | - |
17 nov 2022 | 57,4130 | 57,5450 | 57,2480 | 57,4130 | 57,4130 | - |
16 nov 2022 | 57,2500 | 57,5840 | 57,1800 | 57,2500 | 57,2500 | - |
15 nov 2022 | 57,0250 | 57,4770 | 56,9550 | 57,0250 | 57,0250 | - |
14 nov 2022 | 57,1100 | 57,4260 | 57,0750 | 57,1100 | 57,1100 | - |
11 nov 2022 | 57,1700 | 57,5650 | 57,0700 | 57,1700 | 57,1700 | - |
10 nov 2022 | 58,1200 | 58,2290 | 57,1490 | 58,1200 | 58,1200 | - |
09 nov 2022 | 58,1550 | 58,2700 | 57,7300 | 58,1550 | 58,1550 | - |
08 nov 2022 | 57,9850 | 58,4350 | 57,9200 | 57,9850 | 57,9850 | - |
07 nov 2022 | 58,2300 | 58,6030 | 58,3200 | 58,2300 | 58,2300 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |