Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 53.03 | 53.26 | 52.67 | 52.98 | 52.98 | 2,269,500 |
02 oct 2023 | 54.51 | 54.58 | 53.26 | 53.42 | 53.42 | 2,883,200 |
29 sept 2023 | 55.75 | 55.83 | 55.29 | 55.30 | 55.30 | 2,940,400 |
28 sept 2023 | 53.41 | 53.89 | 53.28 | 53.56 | 53.56 | 1,506,600 |
27 sept 2023 | 54.19 | 54.21 | 53.13 | 53.38 | 53.38 | 1,549,100 |
26 sept 2023 | 54.53 | 54.77 | 54.21 | 54.26 | 54.26 | 1,456,700 |
25 sept 2023 | 55.73 | 55.78 | 55.08 | 55.20 | 55.20 | 1,423,900 |
22 sept 2023 | 56.90 | 56.99 | 56.40 | 56.44 | 56.44 | 1,020,200 |
21 sept 2023 | 57.35 | 57.35 | 56.74 | 56.83 | 56.83 | 1,935,300 |
20 sept 2023 | 57.43 | 57.61 | 57.24 | 57.39 | 57.39 | 1,714,600 |
19 sept 2023 | 57.72 | 57.79 | 57.42 | 57.48 | 57.48 | 1,068,900 |
18 sept 2023 | 57.07 | 57.65 | 56.96 | 57.64 | 57.64 | 1,634,200 |
15 sept 2023 | 57.04 | 57.33 | 56.81 | 56.87 | 56.87 | 2,550,100 |
14 sept 2023 | 56.23 | 56.91 | 56.00 | 56.85 | 56.85 | 1,821,900 |
13 sept 2023 | 55.82 | 56.32 | 55.82 | 56.02 | 56.02 | 1,938,000 |
12 sept 2023 | 56.58 | 56.80 | 56.15 | 56.18 | 56.18 | 1,532,500 |
11 sept 2023 | 56.56 | 57.14 | 56.48 | 57.05 | 57.05 | 2,325,900 |
08 sept 2023 | 56.19 | 56.35 | 56.08 | 56.22 | 56.22 | 1,003,700 |
07 sept 2023 | 56.06 | 56.43 | 56.06 | 56.20 | 56.20 | 1,886,100 |
06 sept 2023 | 55.90 | 56.50 | 55.81 | 56.03 | 56.03 | 3,050,600 |
05 sept 2023 | 55.86 | 55.90 | 55.55 | 55.72 | 55.72 | 1,950,800 |
01 sept 2023 | 56.91 | 57.00 | 55.96 | 56.18 | 56.18 | 2,889,000 |
31 ago 2023 | 57.48 | 57.60 | 56.85 | 56.89 | 56.89 | 1,770,800 |
30 ago 2023 | 57.97 | 58.28 | 57.82 | 57.85 | 57.85 | 1,649,700 |
29 ago 2023 | 57.13 | 57.93 | 57.13 | 57.92 | 57.92 | 2,520,100 |
28 ago 2023 | 57.10 | 57.37 | 57.02 | 57.25 | 57.25 | 1,195,100 |
25 ago 2023 | 56.86 | 56.86 | 56.20 | 56.66 | 56.66 | 1,402,100 |
24 ago 2023 | 56.67 | 57.01 | 56.41 | 56.44 | 56.44 | 1,290,900 |
23 ago 2023 | 56.08 | 56.92 | 56.08 | 56.91 | 56.91 | 1,591,100 |
22 ago 2023 | 56.15 | 56.24 | 56.00 | 56.14 | 56.14 | 1,665,300 |
21 ago 2023 | 56.29 | 56.41 | 55.85 | 56.20 | 56.20 | 1,953,600 |
18 ago 2023 | 55.22 | 55.83 | 55.15 | 55.75 | 55.75 | 1,657,600 |
17 ago 2023 | 55.47 | 55.70 | 55.23 | 55.39 | 55.39 | 1,329,100 |
16 ago 2023 | 55.40 | 55.61 | 55.03 | 55.05 | 55.05 | 1,506,600 |
15 ago 2023 | 55.99 | 56.08 | 55.44 | 55.51 | 55.51 | 1,360,400 |
14 ago 2023 | 56.00 | 56.39 | 55.82 | 56.35 | 56.35 | 1,340,100 |
11 ago 2023 | 56.32 | 56.59 | 56.12 | 56.30 | 56.30 | 1,709,100 |
10 ago 2023 | 56.97 | 57.35 | 56.79 | 56.84 | 56.84 | 1,895,100 |
09 ago 2023 | 56.45 | 56.72 | 56.31 | 56.50 | 56.50 | 1,923,100 |
08 ago 2023 | 55.98 | 56.41 | 55.79 | 56.32 | 56.32 | 2,176,500 |
07 ago 2023 | 56.58 | 56.64 | 56.32 | 56.44 | 56.44 | 2,594,300 |
04 ago 2023 | 56.43 | 57.28 | 56.42 | 56.49 | 56.49 | 3,166,700 |
03 ago 2023 | 57.46 | 57.46 | 56.51 | 56.98 | 56.98 | 4,231,600 |
02 ago 2023 | 55.75 | 56.32 | 55.70 | 56.23 | 56.23 | 3,449,500 |
01 ago 2023 | 57.15 | 57.30 | 56.53 | 56.84 | 56.84 | 3,107,200 |
31 jul 2023 | 57.80 | 58.16 | 57.17 | 57.30 | 57.30 | 3,445,600 |
28 jul 2023 | 58.79 | 59.14 | 58.67 | 58.86 | 58.86 | 1,932,400 |
27 jul 2023 | 59.08 | 59.21 | 58.10 | 58.14 | 58.14 | 2,303,700 |
26 jul 2023 | 58.30 | 58.79 | 58.28 | 58.69 | 58.69 | 1,877,400 |
25 jul 2023 | 58.44 | 58.69 | 58.26 | 58.56 | 58.56 | 2,129,500 |
24 jul 2023 | 58.14 | 58.55 | 58.04 | 58.37 | 58.37 | 2,476,800 |
21 jul 2023 | 58.73 | 58.79 | 58.30 | 58.55 | 58.55 | 2,512,500 |
20 jul 2023 | 58.95 | 59.03 | 58.52 | 58.73 | 58.73 | 3,295,900 |
19 jul 2023 | 58.15 | 58.46 | 58.12 | 58.43 | 58.43 | 2,658,900 |
18 jul 2023 | 57.50 | 57.93 | 57.31 | 57.50 | 57.50 | 1,281,000 |
17 jul 2023 | 57.78 | 57.78 | 57.45 | 57.60 | 57.60 | 1,124,700 |
14 jul 2023 | 58.34 | 58.38 | 58.04 | 58.19 | 58.19 | 1,313,800 |
13 jul 2023 | 58.19 | 58.23 | 57.83 | 58.15 | 58.15 | 1,870,200 |
12 jul 2023 | 57.01 | 57.47 | 56.91 | 57.23 | 57.23 | 1,877,300 |
11 jul 2023 | 56.25 | 56.31 | 55.88 | 56.20 | 56.20 | 1,573,800 |
10 jul 2023 | 55.79 | 55.97 | 55.52 | 55.58 | 55.58 | 1,464,000 |
07 jul 2023 | 55.44 | 55.71 | 55.37 | 55.50 | 55.50 | 1,999,100 |
06 jul 2023 | 55.69 | 55.79 | 55.11 | 55.33 | 55.33 | 2,231,500 |
05 jul 2023 | 56.96 | 57.12 | 56.57 | 56.69 | 56.69 | 1,623,700 |
03 jul 2023 | 57.00 | 57.42 | 56.97 | 57.26 | 57.26 | 799,900 |
30 jun 2023 | 56.46 | 56.76 | 56.30 | 56.72 | 56.72 | 1,518,600 |
29 jun 2023 | 55.55 | 55.78 | 55.48 | 55.59 | 55.59 | 1,757,600 |
28 jun 2023 | 56.16 | 56.18 | 55.86 | 55.90 | 55.90 | 1,632,000 |
27 jun 2023 | 56.48 | 56.57 | 56.32 | 56.53 | 56.53 | 1,934,100 |
26 jun 2023 | 56.78 | 56.81 | 56.31 | 56.36 | 56.36 | 1,948,900 |
23 jun 2023 | 57.32 | 57.39 | 57.01 | 57.12 | 57.12 | 1,568,600 |
22 jun 2023 | 58.00 | 58.03 | 57.43 | 57.89 | 57.89 | 1,951,600 |
21 jun 2023 | 56.42 | 56.81 | 56.22 | 56.73 | 56.73 | 1,641,600 |
20 jun 2023 | 57.11 | 57.16 | 56.70 | 56.76 | 56.76 | 2,093,400 |
16 jun 2023 | 58.96 | 59.14 | 58.13 | 58.21 | 58.21 | 3,548,600 |
15 jun 2023 | 57.43 | 58.59 | 57.27 | 58.57 | 58.57 | 4,113,000 |
14 jun 2023 | 56.46 | 57.04 | 56.37 | 56.67 | 56.67 | 3,734,600 |
13 jun 2023 | 55.26 | 55.72 | 55.17 | 55.62 | 55.62 | 2,611,300 |
12 jun 2023 | 55.50 | 55.50 | 54.78 | 55.15 | 55.15 | 3,119,000 |
09 jun 2023 | 55.31 | 55.34 | 54.91 | 55.16 | 55.16 | 4,535,400 |
08 jun 2023 | 54.64 | 55.17 | 54.64 | 55.08 | 55.08 | 2,346,300 |
07 jun 2023 | 55.00 | 55.57 | 54.92 | 55.17 | 55.17 | 5,142,300 |
06 jun 2023 | 54.37 | 54.97 | 54.34 | 54.93 | 54.93 | 3,945,000 |
05 jun 2023 | 54.20 | 55.00 | 54.14 | 54.18 | 54.18 | 2,656,300 |
02 jun 2023 | 53.95 | 54.87 | 53.92 | 54.85 | 54.85 | 3,136,300 |
01 jun 2023 | 53.71 | 54.16 | 53.51 | 53.81 | 53.81 | 3,469,600 |
31 may 2023 | 52.95 | 53.83 | 52.93 | 53.40 | 53.40 | 4,512,600 |
30 may 2023 | 55.84 | 56.07 | 54.36 | 54.46 | 54.46 | 4,259,200 |
26 may 2023 | 56.90 | 57.20 | 56.82 | 57.15 | 57.15 | 2,333,900 |
25 may 2023 | 56.65 | 57.13 | 56.63 | 56.87 | 56.87 | 3,171,100 |
24 may 2023 | 57.44 | 57.91 | 57.41 | 57.60 | 57.60 | 2,923,100 |
23 may 2023 | 58.82 | 59.08 | 58.57 | 58.74 | 58.74 | 2,549,900 |
22 may 2023 | 59.21 | 59.31 | 58.56 | 58.83 | 58.83 | 2,092,500 |
19 may 2023 | 59.16 | 59.61 | 59.14 | 59.38 | 59.38 | 1,636,200 |
18 may 2023 | 59.17 | 59.20 | 58.57 | 58.80 | 58.80 | 2,017,600 |
17 may 2023 | 59.09 | 59.17 | 58.66 | 58.76 | 58.76 | 3,003,200 |
16 may 2023 | 60.45 | 60.54 | 59.68 | 59.69 | 59.69 | 2,114,500 |
15 may 2023 | 61.37 | 61.37 | 60.93 | 61.06 | 61.06 | 1,391,800 |
12 may 2023 | 61.19 | 61.24 | 60.88 | 61.05 | 61.05 | 1,797,200 |
11 may 2023 | 61.46 | 61.59 | 61.07 | 61.43 | 61.43 | 2,092,000 |
*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. |