Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 2,068,942 |
21 mar 2023 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,995,496 |
20 mar 2023 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | 1,191,760 |
17 mar 2023 | 185.00 | 188.50 | 185.00 | 187.50 | 187.50 | 5,940,992 |
16 mar 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 185.50 | 3,969,176 |
15 mar 2023 | 185.50 | 187.50 | 185.50 | 186.00 | 186.00 | 4,106,208 |
14 mar 2023 | 185.00 | 187.50 | 185.00 | 185.50 | 185.50 | 2,843,813 |
13 mar 2023 | 183.50 | 187.50 | 183.50 | 186.00 | 186.00 | 3,563,400 |
10 mar 2023 | 183.50 | 185.00 | 183.50 | 184.50 | 184.50 | 3,037,035 |
09 mar 2023 | 187.00 | 188.00 | 185.50 | 185.50 | 185.50 | 2,881,174 |
08 mar 2023 | 186.00 | 187.50 | 185.50 | 187.50 | 187.50 | 1,904,181 |
07 mar 2023 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | 2,374,933 |
06 mar 2023 | 188.50 | 189.00 | 187.50 | 187.50 | 187.50 | 1,806,255 |
03 mar 2023 | 189.00 | 190.00 | 187.50 | 188.00 | 188.00 | 1,764,222 |
02 mar 2023 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 3,327,159 |
01 mar 2023 | 183.50 | 188.00 | 183.50 | 186.00 | 186.00 | 3,579,463 |
24 feb 2023 | 190.00 | 190.00 | 183.00 | 184.50 | 184.50 | 9,168,550 |
23 feb 2023 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1,715,801 |
22 feb 2023 | 189.50 | 190.00 | 188.00 | 189.00 | 189.00 | 1,833,577 |
21 feb 2023 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | 630,544 |
20 feb 2023 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1,007,496 |
17 feb 2023 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 1,122,768 |
16 feb 2023 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,556,136 |
15 feb 2023 | 188.50 | 189.00 | 187.50 | 188.00 | 188.00 | 1,368,502 |
14 feb 2023 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 1,501,748 |
13 feb 2023 | 189.00 | 189.00 | 186.00 | 187.50 | 187.50 | 1,847,615 |
10 feb 2023 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 3,584,064 |
09 feb 2023 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 1,603,425 |
08 feb 2023 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 4,019,691 |
07 feb 2023 | 186.50 | 187.50 | 185.00 | 186.50 | 186.50 | 2,218,700 |
06 feb 2023 | 186.00 | 187.50 | 185.50 | 186.50 | 186.50 | 2,790,182 |
03 feb 2023 | 184.50 | 186.50 | 184.00 | 185.50 | 185.50 | 2,696,345 |
02 feb 2023 | 185.50 | 186.50 | 184.50 | 185.00 | 185.00 | 3,461,220 |
01 feb 2023 | 183.00 | 186.00 | 182.50 | 185.50 | 185.50 | 6,211,569 |
31 ene 2023 | 178.50 | 179.00 | 176.50 | 178.00 | 178.00 | 1,923,458 |
30 ene 2023 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 3,674,670 |
17 ene 2023 | 175.50 | 176.50 | 174.00 | 175.00 | 175.00 | 1,475,253 |
16 ene 2023 | 177.00 | 177.50 | 175.50 | 175.50 | 175.50 | 1,023,556 |
13 ene 2023 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 1,772,278 |
12 ene 2023 | 176.00 | 176.50 | 173.00 | 173.50 | 173.50 | 1,269,338 |
11 ene 2023 | 176.00 | 177.00 | 175.50 | 176.00 | 176.00 | 1,108,208 |
10 ene 2023 | 174.50 | 177.50 | 174.00 | 177.50 | 177.50 | 2,437,195 |
09 ene 2023 | 173.50 | 175.50 | 173.50 | 175.50 | 175.50 | 1,829,579 |
06 ene 2023 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 675,240 |
05 ene 2023 | 171.50 | 173.00 | 171.50 | 171.50 | 171.50 | 920,100 |
04 ene 2023 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 1,639,518 |
03 ene 2023 | 168.00 | 171.50 | 168.00 | 170.50 | 170.50 | 1,186,546 |
30 dic 2022 | 169.50 | 170.00 | 168.50 | 169.00 | 169.00 | 800,508 |
29 dic 2022 | 168.00 | 170.00 | 167.50 | 169.00 | 169.00 | 1,332,065 |
28 dic 2022 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,500,679 |
27 dic 2022 | 169.50 | 170.50 | 169.00 | 169.00 | 169.00 | 616,553 |
26 dic 2022 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | 734,442 |
23 dic 2022 | 169.00 | 170.50 | 167.00 | 169.00 | 169.00 | 2,644,372 |
22 dic 2022 | 168.00 | 172.00 | 166.00 | 172.00 | 172.00 | 6,186,038 |
21 dic 2022 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | 7,752,850 |
20 dic 2022 | 168.50 | 171.00 | 167.00 | 168.50 | 168.50 | 6,890,927 |
19 dic 2022 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 9,055,288 |
16 dic 2022 | 172.50 | 174.50 | 171.50 | 172.00 | 172.00 | 9,457,054 |
15 dic 2022 | 174.00 | 175.50 | 173.00 | 174.00 | 174.00 | 2,807,112 |
14 dic 2022 | 174.00 | 175.50 | 173.00 | 175.50 | 175.50 | 4,495,992 |
13 dic 2022 | 174.00 | 175.50 | 172.50 | 173.00 | 173.00 | 3,475,966 |
12 dic 2022 | 172.00 | 174.50 | 170.50 | 174.50 | 174.50 | 2,774,978 |
09 dic 2022 | 174.50 | 175.00 | 172.50 | 173.50 | 173.50 | 2,256,078 |
08 dic 2022 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | 3,142,875 |
07 dic 2022 | 176.50 | 178.00 | 174.00 | 176.50 | 176.50 | 5,339,927 |
06 dic 2022 | 176.50 | 178.00 | 175.00 | 175.00 | 175.00 | 5,357,110 |
05 dic 2022 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 5,075,969 |
02 dic 2022 | 176.00 | 178.00 | 175.00 | 176.50 | 176.50 | 7,306,026 |
01 dic 2022 | 183.50 | 184.50 | 177.00 | 177.00 | 177.00 | 9,606,961 |
30 nov 2022 | 184.00 | 185.50 | 181.50 | 183.00 | 183.00 | 12,150,955 |
29 nov 2022 | 178.00 | 181.00 | 177.50 | 181.00 | 181.00 | 6,167,751 |
28 nov 2022 | 178.50 | 180.00 | 176.00 | 180.00 | 180.00 | 5,386,791 |
25 nov 2022 | 179.50 | 180.00 | 176.50 | 180.00 | 180.00 | 5,009,801 |
24 nov 2022 | 181.50 | 181.50 | 176.50 | 180.50 | 180.50 | 4,690,982 |
23 nov 2022 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 3,625,185 |
22 nov 2022 | 182.00 | 182.00 | 176.50 | 179.50 | 179.50 | 3,741,669 |
21 nov 2022 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 4,793,774 |
18 nov 2022 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 3,133,416 |
17 nov 2022 | 187.50 | 188.00 | 185.50 | 187.50 | 187.50 | 1,954,400 |
16 nov 2022 | 187.50 | 189.00 | 184.50 | 186.00 | 186.00 | 4,827,294 |
15 nov 2022 | 183.00 | 188.00 | 183.00 | 187.50 | 187.50 | 4,848,934 |
14 nov 2022 | 182.00 | 185.00 | 181.00 | 184.50 | 184.50 | 5,372,151 |
11 nov 2022 | 182.50 | 183.00 | 177.50 | 180.00 | 180.00 | 5,522,897 |
10 nov 2022 | 176.50 | 180.50 | 175.50 | 180.00 | 180.00 | 5,092,223 |
09 nov 2022 | 175.00 | 176.50 | 174.50 | 176.50 | 176.50 | 4,332,726 |
08 nov 2022 | 174.50 | 175.00 | 173.00 | 174.50 | 174.50 | 3,104,975 |
07 nov 2022 | 173.00 | 173.50 | 172.00 | 173.50 | 173.50 | 1,652,914 |
04 nov 2022 | 173.50 | 173.50 | 170.00 | 171.00 | 171.00 | 1,759,218 |
03 nov 2022 | 170.50 | 173.00 | 170.50 | 172.50 | 172.50 | 3,338,540 |
02 nov 2022 | 171.00 | 172.00 | 170.50 | 172.00 | 172.00 | 1,614,161 |
01 nov 2022 | 169.50 | 172.00 | 169.00 | 171.00 | 171.00 | 2,062,628 |
31 oct 2022 | 168.50 | 169.50 | 167.00 | 169.50 | 169.50 | 2,239,256 |
28 oct 2022 | 167.50 | 168.50 | 166.00 | 167.00 | 167.00 | 2,041,390 |
27 oct 2022 | 164.00 | 167.50 | 163.50 | 167.50 | 167.50 | 2,760,401 |
26 oct 2022 | 161.50 | 165.00 | 160.00 | 164.50 | 164.50 | 2,921,625 |
25 oct 2022 | 164.00 | 164.00 | 160.50 | 162.50 | 162.50 | 3,216,154 |
24 oct 2022 | 171.00 | 171.00 | 164.00 | 164.50 | 164.50 | 4,890,884 |
21 oct 2022 | 172.00 | 172.50 | 168.00 | 169.00 | 169.00 | 1,994,429 |
20 oct 2022 | 170.00 | 172.00 | 168.50 | 172.00 | 172.00 | 3,837,102 |
19 oct 2022 | 172.00 | 172.50 | 170.50 | 170.50 | 170.50 | 3,156,990 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |