Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 58.35 | 58.79 | 58.33 | 58.65 | 58.65 | 964,000 |
26 ene 2023 | 59.67 | 59.73 | 59.23 | 59.66 | 59.66 | 787,200 |
25 ene 2023 | 59.47 | 60.32 | 59.31 | 60.31 | 60.31 | 1,165,700 |
24 ene 2023 | 59.12 | 59.61 | 58.90 | 59.44 | 59.44 | 1,459,100 |
23 ene 2023 | 59.67 | 59.71 | 59.02 | 59.30 | 59.30 | 1,613,000 |
20 ene 2023 | 59.53 | 59.80 | 59.16 | 59.80 | 59.80 | 1,216,400 |
19 ene 2023 | 59.16 | 59.66 | 59.13 | 59.33 | 59.33 | 1,383,200 |
18 ene 2023 | 61.31 | 61.38 | 59.28 | 59.29 | 59.29 | 1,669,900 |
17 ene 2023 | 61.08 | 61.55 | 60.95 | 61.07 | 61.07 | 1,689,000 |
13 ene 2023 | 60.68 | 61.25 | 60.68 | 60.92 | 60.92 | 1,219,500 |
12 ene 2023 | 60.32 | 60.87 | 59.87 | 60.49 | 60.49 | 2,693,400 |
11 ene 2023 | 60.90 | 61.89 | 60.90 | 61.88 | 61.88 | 2,006,900 |
10 ene 2023 | 60.46 | 60.61 | 60.25 | 60.45 | 60.45 | 1,469,000 |
09 ene 2023 | 60.48 | 61.17 | 60.42 | 60.67 | 60.67 | 1,330,400 |
06 ene 2023 | 60.10 | 61.22 | 59.97 | 61.09 | 61.09 | 953,300 |
05 ene 2023 | 60.47 | 60.76 | 59.96 | 60.24 | 60.24 | 1,231,700 |
04 ene 2023 | 61.17 | 61.57 | 60.85 | 61.30 | 61.30 | 1,935,600 |
03 ene 2023 | 60.31 | 60.52 | 59.51 | 59.60 | 59.60 | 1,286,100 |
30 dic 2022 | 60.25 | 60.42 | 59.75 | 60.04 | 60.04 | 1,092,600 |
29 dic 2022 | 60.50 | 60.77 | 60.34 | 60.38 | 60.38 | 1,013,500 |
28 dic 2022 | 60.54 | 60.70 | 59.93 | 59.96 | 59.96 | 653,800 |
27 dic 2022 | 60.39 | 60.62 | 60.24 | 60.36 | 60.36 | 715,100 |
23 dic 2022 | 60.03 | 60.43 | 59.92 | 60.37 | 60.37 | 800,300 |
22 dic 2022 | 60.39 | 60.45 | 59.61 | 60.12 | 60.12 | 750,700 |
21 dic 2022 | 59.85 | 60.47 | 59.84 | 60.42 | 60.42 | 795,700 |
20 dic 2022 | 59.61 | 59.80 | 59.36 | 59.37 | 59.37 | 932,700 |
19 dic 2022 | 59.65 | 59.77 | 59.22 | 59.48 | 59.48 | 895,300 |
16 dic 2022 | 59.15 | 59.70 | 59.09 | 59.63 | 59.63 | 1,277,500 |
15 dic 2022 | 59.97 | 60.03 | 59.20 | 59.74 | 59.74 | 1,530,200 |
14 dic 2022 | 60.84 | 61.51 | 60.72 | 61.14 | 61.14 | 964,400 |
13 dic 2022 | 61.44 | 61.63 | 60.69 | 60.81 | 60.81 | 1,374,800 |
12 dic 2022 | 59.73 | 60.04 | 59.40 | 59.99 | 59.99 | 818,000 |
09 dic 2022 | 59.64 | 60.18 | 59.58 | 59.61 | 59.61 | 869,400 |
08 dic 2022 | 59.46 | 59.70 | 59.32 | 59.57 | 59.57 | 895,400 |
07 dic 2022 | 59.67 | 59.67 | 59.12 | 59.35 | 59.35 | 612,500 |
06 dic 2022 | 59.34 | 59.52 | 58.80 | 59.02 | 59.02 | 761,500 |
05 dic 2022 | 59.48 | 59.62 | 59.16 | 59.45 | 59.45 | 973,000 |
02 dic 2022 | 59.90 | 60.41 | 59.71 | 60.35 | 60.35 | 967,600 |
01 dic 2022 | 59.91 | 60.00 | 59.37 | 59.73 | 59.73 | 1,297,100 |
30 nov 2022 | 58.45 | 58.90 | 57.64 | 58.89 | 58.89 | 1,259,800 |
29 nov 2022 | 58.43 | 58.51 | 57.99 | 58.02 | 58.02 | 1,956,700 |
28 nov 2022 | 58.85 | 59.10 | 58.06 | 58.17 | 58.17 | 1,953,500 |
25 nov 2022 | 56.40 | 56.78 | 56.40 | 56.59 | 56.59 | 385,200 |
23 nov 2022 | 55.94 | 56.38 | 55.85 | 56.38 | 56.38 | 713,800 |
22 nov 2022 | 55.70 | 55.93 | 55.61 | 55.93 | 55.93 | 832,000 |
21 nov 2022 | 55.14 | 55.56 | 55.13 | 55.50 | 55.50 | 959,400 |
18 nov 2022 | 55.50 | 55.56 | 55.18 | 55.53 | 55.53 | 931,600 |
17 nov 2022 | 54.46 | 55.04 | 54.38 | 55.01 | 55.01 | 902,600 |
16 nov 2022 | 54.94 | 55.20 | 54.85 | 55.04 | 55.04 | 1,306,800 |
15 nov 2022 | 54.71 | 55.15 | 54.11 | 54.75 | 54.75 | 1,251,800 |
14 nov 2022 | 55.09 | 55.41 | 54.75 | 54.77 | 54.77 | 1,406,000 |
11 nov 2022 | 54.55 | 55.49 | 54.12 | 55.36 | 55.36 | 2,304,300 |
10 nov 2022 | 53.82 | 54.10 | 53.25 | 53.76 | 53.76 | 2,208,900 |
09 nov 2022 | 52.23 | 52.61 | 52.04 | 52.11 | 52.11 | 1,600,500 |
08 nov 2022 | 52.59 | 52.98 | 52.19 | 52.57 | 52.57 | 1,059,200 |
07 nov 2022 | 52.81 | 52.93 | 52.36 | 52.76 | 52.76 | 1,534,700 |
04 nov 2022 | 51.62 | 52.42 | 51.22 | 52.12 | 52.12 | 2,593,100 |
03 nov 2022 | 48.82 | 49.30 | 48.69 | 49.16 | 49.16 | 1,309,200 |
02 nov 2022 | 49.90 | 50.87 | 49.43 | 49.50 | 49.50 | 1,428,000 |
01 nov 2022 | 51.44 | 51.50 | 50.79 | 51.07 | 51.07 | 1,705,000 |
31 oct 2022 | 50.00 | 50.29 | 49.93 | 50.10 | 50.10 | 1,454,400 |
28 oct 2022 | 50.15 | 50.45 | 49.57 | 50.34 | 50.34 | 2,497,100 |
27 oct 2022 | 50.01 | 50.51 | 49.50 | 49.55 | 49.55 | 1,998,800 |
26 oct 2022 | 46.66 | 47.71 | 46.63 | 47.22 | 47.22 | 1,481,900 |
25 oct 2022 | 46.66 | 47.43 | 46.62 | 47.40 | 47.40 | 1,250,900 |
24 oct 2022 | 46.53 | 47.00 | 46.32 | 46.90 | 46.90 | 1,342,900 |
21 oct 2022 | 45.16 | 46.40 | 45.02 | 46.24 | 46.24 | 1,620,200 |
20 oct 2022 | 45.32 | 45.80 | 45.14 | 45.23 | 45.23 | 1,463,100 |
19 oct 2022 | 46.11 | 46.23 | 45.22 | 45.61 | 45.61 | 1,764,700 |
18 oct 2022 | 47.57 | 47.75 | 46.72 | 46.91 | 46.91 | 1,723,700 |
17 oct 2022 | 46.31 | 46.94 | 46.25 | 46.65 | 46.65 | 1,259,000 |
14 oct 2022 | 46.65 | 46.71 | 45.56 | 45.57 | 45.57 | 1,167,300 |
13 oct 2022 | 44.66 | 46.45 | 44.51 | 46.36 | 46.36 | 1,538,200 |
12 oct 2022 | 45.15 | 45.93 | 44.99 | 45.67 | 45.67 | 1,175,100 |
11 oct 2022 | 44.87 | 45.47 | 44.63 | 44.90 | 44.90 | 1,791,000 |
10 oct 2022 | 45.11 | 45.28 | 44.58 | 44.94 | 44.94 | 1,444,600 |
07 oct 2022 | 45.52 | 45.77 | 45.08 | 45.32 | 45.32 | 1,674,200 |
06 oct 2022 | 46.12 | 46.24 | 45.68 | 45.82 | 45.82 | 1,336,000 |
05 oct 2022 | 46.89 | 47.03 | 46.20 | 46.75 | 46.75 | 1,334,700 |
04 oct 2022 | 47.67 | 48.32 | 47.63 | 48.00 | 48.00 | 2,363,600 |
03 oct 2022 | 44.99 | 45.91 | 44.83 | 45.85 | 45.85 | 1,639,900 |
30 sept 2022 | 45.94 | 45.97 | 45.05 | 45.16 | 45.16 | 2,662,000 |
29 sept 2022 | 45.26 | 45.56 | 44.68 | 45.44 | 45.44 | 1,683,000 |
28 sept 2022 | 45.22 | 45.90 | 44.97 | 45.73 | 45.73 | 2,602,100 |
27 sept 2022 | 46.23 | 46.45 | 44.94 | 45.16 | 45.16 | 2,076,100 |
26 sept 2022 | 45.92 | 46.06 | 45.25 | 45.54 | 45.54 | 1,565,600 |
23 sept 2022 | 47.42 | 47.46 | 46.26 | 46.64 | 46.64 | 1,604,800 |
22 sept 2022 | 49.08 | 49.11 | 48.40 | 48.57 | 48.57 | 1,503,900 |
21 sept 2022 | 48.95 | 49.09 | 48.13 | 48.14 | 48.14 | 1,066,600 |
20 sept 2022 | 49.74 | 49.74 | 48.75 | 49.19 | 49.19 | 1,092,400 |
19 sept 2022 | 49.26 | 50.13 | 49.22 | 50.07 | 50.07 | 1,167,500 |
16 sept 2022 | 49.01 | 49.64 | 48.95 | 49.43 | 49.43 | 1,565,300 |
15 sept 2022 | 48.89 | 49.44 | 48.79 | 48.99 | 48.99 | 904,300 |
14 sept 2022 | 48.93 | 49.19 | 48.63 | 49.16 | 49.16 | 1,323,800 |
13 sept 2022 | 50.58 | 50.90 | 49.47 | 49.58 | 49.58 | 1,429,100 |
12 sept 2022 | 51.45 | 51.82 | 51.33 | 51.62 | 51.62 | 1,965,700 |
09 sept 2022 | 49.86 | 49.99 | 49.64 | 49.90 | 49.90 | 1,032,100 |
08 sept 2022 | 48.93 | 49.42 | 48.64 | 49.24 | 49.24 | 1,137,400 |
07 sept 2022 | 48.18 | 49.11 | 48.18 | 49.04 | 49.04 | 1,353,800 |
06 sept 2022 | 48.95 | 49.03 | 48.27 | 48.34 | 48.34 | 1,621,900 |
*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. |