Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 125.11 | 124.68 | 120.80 | 122.50 | 122.50 | 172,512 |
17 mar 2023 | 123.95 | 125.68 | 120.99 | 124.61 | 124.61 | 1,382,400 |
16 mar 2023 | 125.73 | 128.57 | 124.62 | 127.04 | 127.04 | 836,200 |
15 mar 2023 | 126.30 | 127.38 | 123.88 | 127.34 | 127.34 | 771,800 |
14 mar 2023 | 129.27 | 131.45 | 128.47 | 129.85 | 129.85 | 673,500 |
13 mar 2023 | 125.61 | 127.15 | 124.33 | 126.57 | 126.57 | 482,100 |
10 mar 2023 | 129.11 | 131.25 | 127.23 | 128.77 | 128.77 | 432,400 |
09 mar 2023 | 132.46 | 132.81 | 129.88 | 130.00 | 130.00 | 1,072,700 |
08 mar 2023 | 131.85 | 133.01 | 131.02 | 132.84 | 132.84 | 412,600 |
07 mar 2023 | 131.92 | 132.70 | 130.40 | 131.65 | 131.65 | 558,700 |
06 mar 2023 | 131.94 | 133.21 | 131.50 | 132.50 | 132.50 | 204,500 |
03 mar 2023 | 130.72 | 132.00 | 129.81 | 131.91 | 131.91 | 229,100 |
02 mar 2023 | 130.28 | 130.99 | 129.78 | 130.61 | 130.61 | 386,700 |
01 mar 2023 | 128.17 | 131.41 | 127.43 | 131.27 | 131.27 | 457,500 |
28 feb 2023 | 127.89 | 127.89 | 125.86 | 127.42 | 127.42 | 462,200 |
27 feb 2023 | 130.00 | 130.23 | 126.64 | 127.49 | 127.49 | 292,800 |
24 feb 2023 | 128.60 | 129.79 | 126.42 | 128.57 | 128.57 | 226,800 |
23 feb 2023 | 131.06 | 131.69 | 129.05 | 129.05 | 129.05 | 358,300 |
22 feb 2023 | 129.54 | 130.56 | 128.27 | 129.90 | 129.90 | 547,700 |
21 feb 2023 | 129.15 | 131.35 | 128.62 | 129.90 | 129.90 | 377,100 |
17 feb 2023 | 128.90 | 129.62 | 127.45 | 129.57 | 129.57 | 302,000 |
16 feb 2023 | 129.25 | 129.77 | 127.32 | 129.03 | 129.03 | 374,300 |
15 feb 2023 | 127.00 | 129.79 | 125.01 | 129.78 | 129.78 | 427,000 |
14 feb 2023 | 132.01 | 133.37 | 129.61 | 129.73 | 129.73 | 298,600 |
13 feb 2023 | 127.27 | 132.45 | 127.07 | 132.40 | 132.40 | 857,900 |
10 feb 2023 | 132.22 | 134.18 | 124.86 | 127.10 | 127.10 | 1,517,100 |
09 feb 2023 | 138.21 | 139.24 | 136.98 | 137.10 | 137.10 | 248,000 |
08 feb 2023 | 137.31 | 138.55 | 136.95 | 137.97 | 137.97 | 219,400 |
07 feb 2023 | 135.94 | 137.94 | 135.41 | 137.33 | 137.33 | 316,000 |
06 feb 2023 | 135.40 | 136.35 | 134.28 | 135.46 | 135.46 | 442,900 |
03 feb 2023 | 134.02 | 136.22 | 133.34 | 135.73 | 135.73 | 466,800 |
02 feb 2023 | 135.02 | 135.51 | 133.67 | 135.20 | 135.20 | 338,000 |
01 feb 2023 | 134.00 | 134.80 | 132.61 | 134.72 | 134.72 | 868,700 |
31 ene 2023 | 132.81 | 135.22 | 132.02 | 134.30 | 134.30 | 829,500 |
30 ene 2023 | 139.70 | 139.70 | 131.73 | 133.59 | 133.59 | 1,124,100 |
27 ene 2023 | 142.88 | 142.92 | 139.68 | 140.73 | 140.73 | 238,400 |
26 ene 2023 | 139.72 | 143.92 | 139.25 | 143.49 | 143.49 | 177,000 |
25 ene 2023 | 138.99 | 139.80 | 138.19 | 138.95 | 138.95 | 456,000 |
24 ene 2023 | 141.41 | 141.41 | 138.50 | 139.55 | 139.55 | 189,800 |
23 ene 2023 | 140.61 | 141.95 | 139.93 | 140.63 | 140.63 | 236,400 |
20 ene 2023 | 143.64 | 143.64 | 139.76 | 140.27 | 140.27 | 347,600 |
19 ene 2023 | 141.86 | 144.11 | 140.81 | 142.87 | 142.87 | 365,200 |
18 ene 2023 | 144.37 | 144.87 | 142.83 | 142.93 | 142.93 | 274,100 |
17 ene 2023 | 148.76 | 148.76 | 143.35 | 143.44 | 143.44 | 398,500 |
13 ene 2023 | 148.28 | 149.77 | 147.45 | 148.68 | 148.68 | 378,700 |
12 ene 2023 | 145.16 | 148.41 | 143.59 | 148.40 | 148.40 | 347,200 |
11 ene 2023 | 147.99 | 148.47 | 144.26 | 145.02 | 145.02 | 472,700 |
10 ene 2023 | 146.54 | 149.63 | 146.54 | 148.00 | 148.00 | 391,900 |
09 ene 2023 | 147.26 | 149.10 | 147.20 | 147.71 | 147.71 | 379,100 |
06 ene 2023 | 143.49 | 146.38 | 142.88 | 146.00 | 146.00 | 303,700 |
05 ene 2023 | 140.50 | 142.81 | 139.44 | 142.81 | 142.81 | 583,700 |
04 ene 2023 | 140.00 | 141.25 | 139.42 | 140.14 | 140.14 | 344,100 |
03 ene 2023 | 137.00 | 139.03 | 136.36 | 138.12 | 138.12 | 334,800 |
30 dic 2022 | 134.32 | 136.15 | 133.71 | 135.66 | 135.66 | 364,300 |
29 dic 2022 | 135.84 | 136.39 | 133.35 | 135.61 | 135.61 | 354,700 |
28 dic 2022 | 133.82 | 135.68 | 133.68 | 134.69 | 134.69 | 342,900 |
27 dic 2022 | 134.62 | 135.00 | 133.29 | 133.82 | 133.82 | 320,600 |
23 dic 2022 | 133.40 | 135.04 | 131.85 | 134.67 | 134.67 | 629,200 |
22 dic 2022 | 134.76 | 135.56 | 131.64 | 133.40 | 133.40 | 357,600 |
21 dic 2022 | 136.39 | 136.99 | 135.14 | 135.99 | 135.99 | 344,100 |
20 dic 2022 | 135.83 | 137.16 | 134.68 | 135.44 | 135.44 | 392,300 |
19 dic 2022 | 133.69 | 135.40 | 132.75 | 134.29 | 134.29 | 358,300 |
16 dic 2022 | 133.09 | 134.69 | 132.07 | 133.77 | 133.77 | 866,000 |
15 dic 2022 | 135.00 | 135.08 | 132.26 | 133.91 | 133.91 | 546,500 |
14 dic 2022 | 138.35 | 140.93 | 135.64 | 135.78 | 135.78 | 491,500 |
13 dic 2022 | 143.59 | 143.59 | 138.07 | 138.51 | 138.51 | 341,300 |
12 dic 2022 | 146.80 | 147.70 | 138.67 | 139.16 | 139.16 | 415,400 |
09 dic 2022 | 145.00 | 148.41 | 143.64 | 147.78 | 147.78 | 392,900 |
08 dic 2022 | 147.05 | 148.48 | 144.26 | 145.21 | 145.21 | 414,700 |
07 dic 2022 | 147.39 | 147.71 | 138.05 | 144.60 | 144.60 | 1,489,600 |
06 dic 2022 | 149.73 | 149.97 | 145.80 | 148.29 | 148.29 | 395,500 |
05 dic 2022 | 148.31 | 149.12 | 146.29 | 149.07 | 149.07 | 553,100 |
02 dic 2022 | 149.30 | 151.23 | 147.83 | 150.04 | 150.04 | 207,100 |
01 dic 2022 | 153.45 | 154.26 | 148.94 | 151.22 | 151.22 | 295,000 |
30 nov 2022 | 148.27 | 153.58 | 146.29 | 153.55 | 153.55 | 642,900 |
29 nov 2022 | 148.25 | 150.10 | 146.59 | 146.93 | 146.93 | 309,700 |
28 nov 2022 | 152.99 | 152.99 | 147.56 | 147.64 | 147.64 | 437,200 |
25 nov 2022 | 152.35 | 154.99 | 148.44 | 153.48 | 153.48 | 192,300 |
23 nov 2022 | 153.29 | 155.48 | 152.49 | 153.92 | 153.92 | 231,300 |
22 nov 2022 | 151.21 | 154.03 | 150.22 | 153.32 | 153.32 | 215,600 |
21 nov 2022 | 151.01 | 151.01 | 148.51 | 150.16 | 150.16 | 204,500 |
18 nov 2022 | 152.06 | 153.14 | 149.79 | 151.14 | 151.14 | 203,300 |
17 nov 2022 | 153.36 | 155.46 | 149.82 | 151.71 | 151.71 | 332,800 |
16 nov 2022 | 157.00 | 157.50 | 155.02 | 155.83 | 155.83 | 222,700 |
15 nov 2022 | 158.61 | 158.95 | 154.84 | 157.00 | 157.00 | 328,400 |
14 nov 2022 | 156.99 | 158.21 | 155.73 | 156.38 | 156.38 | 154,300 |
11 nov 2022 | 155.70 | 157.46 | 154.79 | 156.98 | 156.98 | 300,900 |
10 nov 2022 | 156.32 | 156.46 | 152.36 | 154.98 | 154.98 | 431,700 |
09 nov 2022 | 152.20 | 152.20 | 149.68 | 152.00 | 152.00 | 294,700 |
08 nov 2022 | 153.38 | 155.30 | 152.07 | 154.05 | 154.05 | 324,600 |
07 nov 2022 | 153.04 | 155.25 | 151.64 | 153.56 | 153.56 | 418,000 |
04 nov 2022 | 147.51 | 154.99 | 147.14 | 152.65 | 152.65 | 479,100 |
03 nov 2022 | 142.15 | 145.40 | 141.71 | 144.50 | 144.50 | 210,900 |
02 nov 2022 | 151.43 | 151.62 | 143.89 | 144.15 | 144.15 | 411,900 |
01 nov 2022 | 148.04 | 152.38 | 148.04 | 152.27 | 152.27 | 435,200 |
31 oct 2022 | 143.00 | 146.77 | 142.72 | 146.36 | 146.36 | 369,600 |
28 oct 2022 | 143.45 | 144.42 | 142.07 | 143.94 | 143.94 | 246,400 |
27 oct 2022 | 140.34 | 143.24 | 139.76 | 143.08 | 143.08 | 341,700 |
26 oct 2022 | 137.55 | 140.86 | 137.55 | 140.07 | 140.07 | 484,200 |
25 oct 2022 | 133.97 | 139.66 | 133.93 | 137.79 | 137.79 | 373,000 |
*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. |