Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 79.46 | 79.80 | 79.04 | 79.17 | 79.17 | 2,515,600 |
21 sept 2023 | 80.39 | 80.92 | 79.61 | 79.88 | 79.88 | 3,163,300 |
20 sept 2023 | 80.54 | 81.37 | 79.92 | 80.45 | 80.45 | 2,073,800 |
19 sept 2023 | 80.27 | 80.63 | 79.86 | 80.06 | 80.06 | 2,238,500 |
18 sept 2023 | 80.28 | 80.56 | 79.48 | 80.23 | 80.23 | 1,650,900 |
15 sept 2023 | 80.68 | 81.01 | 79.98 | 80.04 | 80.04 | 4,598,000 |
14 sept 2023 | 79.78 | 80.69 | 79.73 | 80.60 | 80.60 | 2,779,600 |
13 sept 2023 | 78.01 | 79.65 | 77.99 | 79.33 | 79.33 | 2,936,800 |
12 sept 2023 | 77.73 | 78.00 | 77.24 | 77.82 | 77.82 | 2,681,800 |
11 sept 2023 | 77.79 | 78.54 | 77.72 | 77.80 | 77.80 | 2,540,400 |
08 sept 2023 | 77.40 | 77.86 | 77.17 | 77.74 | 77.74 | 2,164,200 |
07 sept 2023 | 77.03 | 77.93 | 76.79 | 77.34 | 77.34 | 2,899,600 |
06 sept 2023 | 75.87 | 76.58 | 75.76 | 76.38 | 76.38 | 2,752,300 |
05 sept 2023 | 77.35 | 77.41 | 75.47 | 76.00 | 76.00 | 2,972,500 |
01 sept 2023 | 78.86 | 79.04 | 77.01 | 77.52 | 77.52 | 2,548,200 |
31 ago 2023 | 79.68 | 79.83 | 78.30 | 78.40 | 78.40 | 3,095,900 |
30 ago 2023 | 79.51 | 79.84 | 79.05 | 79.44 | 79.44 | 1,854,800 |
29 ago 2023 | 79.35 | 80.03 | 79.10 | 79.63 | 79.63 | 1,967,700 |
28 ago 2023 | 79.69 | 79.96 | 78.94 | 79.20 | 79.20 | 1,608,300 |
25 ago 2023 | 79.00 | 79.81 | 78.85 | 79.33 | 79.33 | 1,875,700 |
24 ago 2023 | 79.36 | 80.47 | 78.79 | 78.83 | 78.83 | 2,787,100 |
23 ago 2023 | 79.01 | 79.47 | 78.71 | 79.43 | 79.43 | 3,045,300 |
22 ago 2023 | 78.43 | 78.92 | 78.20 | 78.62 | 78.62 | 2,558,200 |
21 ago 2023 | 79.00 | 79.17 | 77.80 | 78.56 | 78.56 | 2,571,300 |
18 ago 2023 | 78.70 | 79.26 | 78.44 | 79.02 | 79.02 | 3,140,900 |
17 ago 2023 | 79.37 | 80.01 | 78.76 | 78.78 | 78.78 | 2,790,500 |
16 ago 2023 | 79.31 | 79.90 | 78.93 | 79.19 | 79.19 | 3,285,900 |
15 ago 2023 | 79.50 | 79.64 | 78.87 | 79.10 | 79.10 | 3,405,700 |
14 ago 2023 | 81.17 | 81.17 | 79.78 | 80.00 | 80.00 | 2,733,100 |
11 ago 2023 | 81.14 | 81.58 | 80.77 | 81.11 | 81.11 | 2,067,300 |
10 ago 2023 | 81.44 | 81.99 | 80.68 | 81.08 | 81.08 | 4,083,600 |
09 ago 2023 | 80.00 | 81.14 | 79.86 | 80.71 | 80.71 | 3,878,100 |
09 ago 2023 | 0.83 Dividendo | |||||
08 ago 2023 | 80.63 | 81.07 | 79.70 | 80.82 | 79.99 | 3,797,400 |
07 ago 2023 | 81.50 | 81.99 | 80.75 | 80.88 | 80.05 | 3,267,100 |
04 ago 2023 | 82.26 | 82.86 | 80.93 | 81.24 | 80.41 | 2,578,500 |
03 ago 2023 | 84.31 | 84.43 | 81.98 | 81.99 | 81.15 | 3,287,300 |
02 ago 2023 | 83.89 | 84.84 | 83.70 | 84.50 | 83.63 | 3,160,800 |
01 ago 2023 | 84.84 | 85.01 | 83.82 | 84.03 | 83.17 | 3,750,000 |
31 jul 2023 | 85.48 | 85.74 | 84.07 | 84.74 | 83.87 | 5,903,600 |
28 jul 2023 | 85.51 | 86.72 | 85.03 | 85.42 | 84.54 | 3,504,000 |
27 jul 2023 | 87.29 | 87.65 | 84.27 | 85.26 | 84.38 | 4,837,900 |
26 jul 2023 | 87.47 | 88.85 | 87.19 | 87.61 | 86.71 | 2,755,700 |
25 jul 2023 | 87.37 | 88.25 | 87.11 | 87.54 | 86.64 | 2,667,600 |
24 jul 2023 | 87.84 | 88.09 | 86.95 | 87.60 | 86.70 | 2,382,200 |
21 jul 2023 | 87.12 | 88.31 | 86.96 | 87.93 | 87.03 | 8,462,300 |
20 jul 2023 | 85.55 | 86.93 | 85.23 | 86.82 | 85.93 | 2,850,700 |
19 jul 2023 | 84.76 | 86.11 | 84.75 | 85.37 | 84.49 | 2,832,100 |
18 jul 2023 | 85.62 | 86.37 | 84.01 | 84.67 | 83.80 | 3,040,900 |
17 jul 2023 | 86.90 | 87.00 | 85.43 | 85.48 | 84.60 | 3,161,600 |
14 jul 2023 | 87.05 | 87.58 | 86.34 | 87.22 | 86.32 | 2,641,600 |
13 jul 2023 | 87.16 | 87.52 | 86.80 | 87.28 | 86.38 | 3,128,200 |
12 jul 2023 | 86.17 | 87.53 | 85.90 | 87.24 | 86.34 | 3,590,200 |
11 jul 2023 | 84.50 | 86.12 | 84.29 | 86.02 | 85.14 | 3,293,600 |
10 jul 2023 | 84.30 | 84.92 | 83.60 | 84.34 | 83.47 | 3,489,000 |
07 jul 2023 | 84.89 | 85.03 | 84.25 | 84.29 | 83.42 | 1,753,200 |
06 jul 2023 | 85.13 | 85.63 | 84.51 | 85.33 | 84.45 | 2,539,200 |
05 jul 2023 | 85.10 | 86.48 | 84.73 | 85.80 | 84.92 | 2,950,900 |
03 jul 2023 | 84.18 | 85.38 | 83.87 | 85.32 | 84.44 | 1,533,400 |
30 jun 2023 | 83.55 | 84.36 | 83.36 | 84.20 | 83.34 | 3,235,200 |
29 jun 2023 | 81.17 | 83.67 | 80.79 | 83.26 | 82.40 | 5,088,900 |
28 jun 2023 | 83.36 | 83.46 | 81.34 | 81.62 | 80.78 | 4,762,100 |
27 jun 2023 | 83.77 | 84.00 | 83.40 | 83.44 | 82.58 | 3,679,100 |
26 jun 2023 | 83.67 | 84.34 | 82.91 | 83.78 | 82.92 | 3,244,300 |
23 jun 2023 | 85.63 | 85.63 | 83.04 | 83.49 | 82.63 | 3,785,300 |
22 jun 2023 | 85.80 | 86.05 | 84.68 | 85.10 | 84.23 | 4,391,300 |
21 jun 2023 | 84.00 | 85.50 | 82.92 | 85.45 | 84.57 | 3,541,800 |
20 jun 2023 | 84.92 | 85.51 | 83.95 | 84.54 | 83.67 | 2,632,900 |
16 jun 2023 | 84.88 | 85.54 | 84.48 | 84.93 | 84.06 | 5,317,200 |
15 jun 2023 | 84.32 | 85.09 | 83.81 | 84.88 | 84.01 | 3,233,300 |
14 jun 2023 | 83.50 | 84.31 | 83.03 | 83.61 | 82.75 | 2,287,500 |
13 jun 2023 | 83.20 | 83.67 | 82.85 | 83.13 | 82.28 | 2,907,600 |
12 jun 2023 | 83.68 | 83.89 | 83.22 | 83.69 | 82.83 | 2,981,400 |
09 jun 2023 | 84.68 | 84.96 | 83.55 | 83.68 | 82.82 | 3,019,600 |
08 jun 2023 | 85.12 | 85.12 | 83.90 | 84.68 | 83.81 | 3,349,100 |
07 jun 2023 | 83.62 | 84.80 | 82.92 | 84.58 | 83.71 | 2,763,900 |
06 jun 2023 | 83.50 | 84.13 | 82.90 | 83.44 | 82.58 | 2,953,500 |
05 jun 2023 | 83.77 | 84.76 | 83.53 | 84.00 | 83.14 | 2,349,400 |
02 jun 2023 | 81.54 | 84.02 | 81.21 | 83.45 | 82.59 | 3,066,200 |
01 jun 2023 | 83.34 | 83.40 | 81.46 | 82.02 | 81.18 | 2,995,700 |
31 may 2023 | 81.91 | 83.49 | 81.53 | 83.12 | 82.27 | 3,091,100 |
30 may 2023 | 82.24 | 82.51 | 81.32 | 81.79 | 80.95 | 3,346,100 |
26 may 2023 | 82.32 | 82.52 | 81.32 | 82.25 | 81.41 | 3,387,100 |
25 may 2023 | 84.37 | 84.45 | 81.50 | 82.50 | 81.65 | 4,953,100 |
24 may 2023 | 85.79 | 86.40 | 85.12 | 85.17 | 84.30 | 1,767,900 |
23 may 2023 | 86.13 | 86.83 | 85.88 | 86.00 | 85.12 | 1,812,100 |
22 may 2023 | 87.16 | 87.43 | 86.29 | 86.41 | 85.52 | 1,458,000 |
19 may 2023 | 86.74 | 87.46 | 86.45 | 86.56 | 85.67 | 2,117,100 |
18 may 2023 | 86.47 | 86.76 | 85.74 | 86.64 | 85.75 | 2,595,400 |
17 may 2023 | 88.17 | 88.22 | 86.33 | 87.07 | 86.18 | 2,674,900 |
16 may 2023 | 90.23 | 90.33 | 88.02 | 88.09 | 87.19 | 2,482,900 |
15 may 2023 | 91.99 | 92.10 | 89.61 | 90.09 | 89.16 | 2,788,600 |
12 may 2023 | 91.42 | 91.93 | 91.03 | 91.66 | 90.72 | 3,314,600 |
11 may 2023 | 91.42 | 91.79 | 90.19 | 90.68 | 89.75 | 1,676,800 |
10 may 2023 | 91.52 | 92.02 | 90.70 | 91.72 | 90.78 | 1,657,500 |
09 may 2023 | 91.00 | 91.32 | 90.26 | 91.10 | 90.16 | 2,026,700 |
09 may 2023 | 0.83 Dividendo | |||||
08 may 2023 | 92.06 | 92.88 | 91.44 | 92.14 | 90.37 | 2,476,700 |
05 may 2023 | 90.92 | 92.26 | 90.75 | 92.11 | 90.34 | 3,328,700 |
04 may 2023 | 90.61 | 92.38 | 89.66 | 91.44 | 89.69 | 2,365,100 |
*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. |