Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 mar 2023 | 77,2560 | 77,2560 | 77,1800 | 77,1800 | 77,1800 | - |
24 mar 2023 | 75,9650 | 77,1840 | 75,9650 | 75,9650 | 75,9650 | - |
23 mar 2023 | 76,8900 | 77,0395 | 75,7680 | 76,8900 | 76,8900 | - |
22 mar 2023 | 77,2150 | 77,4650 | 76,8655 | 77,2150 | 77,2150 | - |
21 mar 2023 | 77,4650 | 77,4650 | 76,6400 | 77,4650 | 77,4650 | - |
20 mar 2023 | 76,9250 | 77,6750 | 76,4935 | 76,9250 | 76,9250 | - |
17 mar 2023 | 76,4650 | 77,2750 | 76,0765 | 76,4650 | 76,4650 | - |
16 mar 2023 | 76,0650 | 77,0385 | 75,7605 | 5,0000 | 5,0000 | - |
15 mar 2023 | 75,7150 | 76,3785 | 75,1250 | 75,7150 | 75,7150 | - |
14 mar 2023 | 75,5150 | 75,9760 | 74,9740 | 75,5150 | 75,5150 | - |
13 mar 2023 | 76,1650 | 76,1650 | 74,5945 | 76,1650 | 76,1650 | - |
10 mar 2023 | 75,8150 | 76,4040 | 75,6165 | 75,8150 | 75,8150 | - |
09 mar 2023 | 76,0150 | 76,2100 | 75,5660 | 76,0150 | 76,0150 | - |
08 mar 2023 | 75,5650 | 76,5360 | 75,5650 | 75,5650 | 75,5650 | - |
07 mar 2023 | 75,3650 | 75,9280 | 75,2250 | 75,3650 | 75,3650 | - |
06 mar 2023 | 75,3650 | 75,8300 | 75,1340 | 75,3650 | 75,3650 | - |
03 mar 2023 | 75,4900 | 75,6300 | 75,0210 | 75,4900 | 75,4900 | - |
02 mar 2023 | 75,2300 | 75,7575 | 74,8730 | 75,2300 | 75,2300 | - |
01 mar 2023 | 75,0150 | 75,4900 | 74,8070 | 75,0150 | 75,0150 | - |
28 feb 2023 | 74,6150 | 75,3230 | 73,9800 | 74,6150 | 74,6150 | - |
27 feb 2023 | 75,9800 | 76,2800 | 74,4430 | 75,9800 | 75,9800 | - |
24 feb 2023 | 74,8650 | 76,5438 | 74,8650 | 75,3650 | 75,3650 | - |
23 feb 2023 | 74,8650 | 75,8100 | 74,8650 | 74,8650 | 74,8650 | - |
22 feb 2023 | 74,6150 | 75,7000 | 74,1610 | 74,6150 | 74,6150 | - |
21 feb 2023 | 72,9650 | 75,6180 | 72,9650 | 75,4640 | 75,4640 | - |
20 feb 2023 | 73,2650 | 74,9180 | 73,2650 | 73,9650 | 73,9650 | - |
17 feb 2023 | 74,6800 | 75,1810 | 73,8395 | 74,6800 | 74,6800 | - |
16 feb 2023 | 73,9650 | 75,1565 | 73,9650 | 73,9650 | 73,9650 | - |
15 feb 2023 | 73,5650 | 74,7795 | 73,5650 | 73,5650 | 73,5650 | - |
14 feb 2023 | 73,1650 | 74,1615 | 73,1015 | 74,0640 | 74,0640 | - |
13 feb 2023 | 73,0750 | 73,9720 | 73,0750 | 73,0750 | 73,0750 | - |
10 feb 2023 | 73,0050 | 74,0460 | 72,4325 | 73,0050 | 73,0050 | - |
09 feb 2023 | 72,0150 | 73,4645 | 71,5290 | 73,2210 | 73,2210 | - |
08 feb 2023 | 70,9910 | 73,4150 | 70,6400 | 72,1000 | 72,1000 | - |
07 feb 2023 | 71,4750 | 71,5150 | 70,6370 | 71,4750 | 71,4750 | - |
06 feb 2023 | 71,1250 | 71,4650 | 70,3800 | 70,6150 | 70,6150 | - |
03 feb 2023 | 70,0300 | 70,9485 | 70,0300 | 75,0310 | 75,0310 | - |
02 feb 2023 | 70,0900 | 70,4805 | 69,7290 | 69,9000 | 69,9000 | - |
01 feb 2023 | 70,5500 | 70,5510 | 69,7810 | 70,5500 | 70,5500 | - |
31 ene 2023 | 69,8800 | 70,6300 | 69,8800 | 69,8800 | 69,8800 | - |
30 ene 2023 | 69,4650 | 70,5060 | 69,3000 | 70,6925 | 70,6925 | - |
27 ene 2023 | 69,4650 | 69,8945 | 69,0300 | 69,4650 | 69,4650 | - |
26 ene 2023 | 69,4400 | 69,6945 | 68,8365 | 69,1950 | 69,1950 | - |
25 ene 2023 | 69,1950 | 69,5650 | 68,5800 | 69,4150 | 69,4150 | - |
24 ene 2023 | 68,9150 | 69,0795 | 68,5955 | 68,9450 | 68,9450 | - |
23 ene 2023 | 68,4650 | 69,4295 | 68,3930 | 68,2150 | 68,2150 | - |
20 ene 2023 | 69,3650 | 69,3650 | 68,2105 | 69,3650 | 69,3650 | - |
19 ene 2023 | 68,7150 | 69,3900 | 68,6790 | 68,7150 | 68,7150 | - |
18 ene 2023 | 68,4650 | 69,5900 | 68,4650 | 68,4650 | 68,4650 | - |
17 ene 2023 | 68,7650 | 69,4045 | 68,2800 | 68,7150 | 68,7150 | - |
16 ene 2023 | 65,9650 | 68,9800 | 65,9650 | 65,9650 | 65,9650 | - |
13 ene 2023 | 67,7500 | 68,8400 | 67,1800 | 67,7500 | 67,7500 | - |
12 ene 2023 | 70,2650 | 70,2650 | 67,3845 | 69,1190 | 69,1190 | - |
11 ene 2023 | 69,6400 | 70,0800 | 68,2650 | 69,6400 | 69,6400 | - |
10 ene 2023 | 69,8800 | 69,8800 | 69,0820 | 69,8800 | 69,8800 | - |
09 ene 2023 | 72,4650 | 72,4650 | 69,4800 | 72,4650 | 72,4650 | - |
06 ene 2023 | 72,1150 | 73,0625 | 71,4799 | 72,1150 | 72,1150 | - |
05 ene 2023 | 71,4650 | 72,9445 | 70,9800 | 72,4650 | 72,4650 | - |
04 ene 2023 | 73,0150 | 73,0610 | 69,9800 | 73,0150 | 73,0150 | - |
03 ene 2023 | 70,9650 | 73,2610 | 69,9650 | 70,9955 | 70,9955 | - |
02 ene 2023 | 73,7150 | 77,9650 | 72,0895 | 73,7150 | 73,7150 | - |
30 dic 2022 | 74,9650 | 74,9650 | 70,1800 | 73,9650 | 73,9650 | - |
29 dic 2022 | 72,7150 | 73,9650 | 71,3530 | 72,7150 | 72,7150 | - |
28 dic 2022 | 69,9650 | 73,0901 | 69,9650 | 69,9650 | 69,9650 | - |
27 dic 2022 | 68,3300 | 70,8355 | 68,2800 | 68,3300 | 68,3300 | - |
26 dic 2022 | 70,2150 | 70,2150 | 67,9800 | 70,2150 | 70,2150 | - |
23 dic 2022 | 68,2150 | 70,2650 | 67,4800 | 68,2150 | 68,2150 | - |
22 dic 2022 | 71,3400 | 72,6845 | 68,5150 | 73,2150 | 73,2150 | - |
21 dic 2022 | 69,5000 | 72,5650 | 68,8300 | 69,2500 | 69,2500 | - |
20 dic 2022 | 69,7150 | 71,2150 | 67,1799 | 69,7150 | 69,7150 | - |
19 dic 2022 | 64,8400 | 69,0400 | 64,2300 | 64,8400 | 64,8400 | - |
16 dic 2022 | 64,6150 | 65,3650 | 64,4480 | 64,6150 | 64,6150 | - |
15 dic 2022 | 64,7150 | 65,2325 | 63,7799 | 64,7150 | 64,7150 | - |
14 dic 2022 | 63,1800 | 64,9650 | 62,9800 | 63,1800 | 63,1800 | - |
13 dic 2022 | 62,6250 | 63,5085 | 62,6250 | 62,6250 | 62,6250 | - |
12 dic 2022 | 62,4800 | 63,2495 | 62,3800 | 62,4800 | 62,4800 | - |
09 dic 2022 | 62,0350 | 62,7800 | 62,0350 | 63,3650 | 63,3650 | - |
08 dic 2022 | 61,9650 | 62,9801 | 61,9650 | 63,4649 | 63,4649 | - |
07 dic 2022 | 60,5150 | 63,2800 | 60,5150 | 60,5150 | 60,5150 | - |
06 dic 2022 | 60,5150 | 63,4145 | 60,5150 | 60,5150 | 60,5150 | - |
05 dic 2022 | 60,5150 | 62,8150 | 60,5149 | 60,5150 | 60,5150 | - |
02 dic 2022 | 61,1800 | 62,7150 | 61,1800 | 61,1800 | 61,1800 | - |
01 dic 2022 | 60,9900 | 61,6900 | 60,5150 | 60,9900 | 60,9900 | - |
30 nov 2022 | 60,8100 | 61,2150 | 60,4435 | 60,8100 | 60,8100 | - |
29 nov 2022 | 60,9650 | 61,5150 | 60,7800 | 61,8150 | 61,8150 | - |
28 nov 2022 | 60,0350 | 61,4400 | 60,0350 | 60,4650 | 60,4650 | - |
25 nov 2022 | 60,3300 | 60,9150 | 60,3299 | 60,3300 | 60,3300 | - |
24 nov 2022 | 60,7650 | 60,7650 | 59,9150 | 60,7650 | 60,7650 | - |
23 nov 2022 | 60,6300 | 60,9450 | 60,2705 | 60,6300 | 60,6300 | - |
22 nov 2022 | 60,6250 | 61,2410 | 60,5493 | 60,6250 | 60,6250 | - |
21 nov 2022 | 60,0350 | 61,4150 | 60,0350 | 60,8150 | 60,8150 | - |
18 nov 2022 | 60,3650 | 60,8800 | 60,0655 | 60,3650 | 60,3650 | - |
17 nov 2022 | 60,7400 | 60,7935 | 60,2065 | 60,7400 | 60,7400 | - |
16 nov 2022 | 60,4650 | 61,6150 | 59,9975 | 61,3651 | 61,3651 | - |
15 nov 2022 | 59,5351 | 61,0650 | 59,5351 | 59,5350 | 59,5350 | - |
14 nov 2022 | 59,5350 | 61,3400 | 59,5350 | 60,5150 | 60,5150 | - |
11 nov 2022 | 60,7150 | 60,8900 | 59,9900 | 60,7150 | 60,7150 | - |
10 nov 2022 | 60,9650 | 61,6900 | 60,4730 | 61,6150 | 61,6150 | - |
09 nov 2022 | 60,9400 | 61,6440 | 60,8400 | 60,9400 | 60,9400 | - |
08 nov 2022 | 63,1650 | 63,1650 | 60,8730 | 63,1650 | 63,1650 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |