Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 87.90 | 88.33 | 86.88 | 87.30 | 87.30 | 2,876,400 |
06 jun 2023 | 85.53 | 87.75 | 85.10 | 87.40 | 87.40 | 3,778,100 |
05 jun 2023 | 85.16 | 86.69 | 83.43 | 85.52 | 85.52 | 5,631,300 |
02 jun 2023 | 88.75 | 91.09 | 88.45 | 89.00 | 89.00 | 8,032,600 |
01 jun 2023 | 86.07 | 87.98 | 84.11 | 87.14 | 87.14 | 4,653,800 |
31 may 2023 | 85.88 | 86.51 | 82.54 | 85.64 | 85.64 | 13,707,800 |
30 may 2023 | 86.58 | 86.93 | 85.07 | 86.40 | 86.40 | 3,666,400 |
26 may 2023 | 83.30 | 86.06 | 82.88 | 85.70 | 85.70 | 3,153,900 |
25 may 2023 | 83.70 | 84.19 | 81.94 | 83.53 | 83.53 | 2,717,900 |
24 may 2023 | 82.91 | 83.58 | 81.06 | 83.16 | 83.16 | 2,593,100 |
23 may 2023 | 84.58 | 85.81 | 83.33 | 83.73 | 83.73 | 2,788,800 |
22 may 2023 | 82.46 | 85.34 | 82.20 | 85.01 | 85.01 | 3,183,800 |
19 may 2023 | 84.12 | 84.38 | 81.66 | 83.08 | 83.08 | 3,150,100 |
18 may 2023 | 83.54 | 83.98 | 82.22 | 83.21 | 83.21 | 3,055,900 |
17 may 2023 | 81.00 | 84.64 | 80.82 | 83.72 | 83.72 | 3,569,000 |
16 may 2023 | 83.01 | 83.21 | 80.28 | 80.40 | 80.40 | 3,545,300 |
15 may 2023 | 82.59 | 83.47 | 81.90 | 83.13 | 83.13 | 2,010,400 |
12 may 2023 | 83.57 | 84.15 | 82.22 | 82.86 | 82.86 | 2,598,400 |
11 may 2023 | 82.14 | 83.31 | 81.47 | 83.28 | 83.28 | 3,102,800 |
10 may 2023 | 83.15 | 84.07 | 81.08 | 82.58 | 82.58 | 2,879,200 |
09 may 2023 | 80.31 | 82.76 | 80.05 | 81.63 | 81.63 | 3,400,500 |
08 may 2023 | 82.62 | 83.06 | 81.14 | 81.17 | 81.17 | 3,139,100 |
05 may 2023 | 82.00 | 83.24 | 81.12 | 82.16 | 82.16 | 3,865,200 |
04 may 2023 | 82.00 | 82.18 | 79.92 | 80.71 | 80.71 | 5,669,200 |
03 may 2023 | 84.85 | 85.79 | 82.88 | 83.03 | 83.03 | 4,083,700 |
02 may 2023 | 86.66 | 86.67 | 83.23 | 84.66 | 84.66 | 6,351,000 |
01 may 2023 | 89.99 | 91.37 | 88.55 | 88.75 | 88.75 | 4,958,800 |
28 abr 2023 | 86.11 | 90.36 | 86.08 | 89.33 | 89.33 | 4,964,000 |
28 abr 2023 | 0.82 Dividendo | |||||
27 abr 2023 | 85.92 | 87.43 | 85.41 | 87.14 | 86.32 | 3,140,600 |
26 abr 2023 | 86.35 | 87.55 | 85.05 | 85.31 | 84.51 | 2,912,100 |
25 abr 2023 | 88.64 | 88.64 | 86.10 | 86.43 | 85.62 | 3,752,200 |
24 abr 2023 | 89.45 | 89.68 | 88.00 | 88.62 | 87.79 | 3,518,000 |
21 abr 2023 | 91.63 | 91.90 | 89.26 | 89.45 | 88.61 | 4,892,800 |
20 abr 2023 | 91.44 | 94.91 | 90.80 | 91.94 | 91.07 | 5,709,700 |
19 abr 2023 | 90.52 | 93.24 | 90.28 | 92.55 | 91.68 | 6,248,000 |
18 abr 2023 | 90.50 | 92.75 | 89.95 | 91.50 | 90.64 | 10,293,200 |
17 abr 2023 | 85.09 | 87.25 | 84.46 | 87.23 | 86.41 | 3,654,700 |
14 abr 2023 | 84.31 | 85.40 | 83.37 | 85.32 | 84.52 | 2,865,600 |
13 abr 2023 | 84.01 | 84.86 | 82.34 | 84.31 | 83.52 | 3,614,500 |
12 abr 2023 | 84.61 | 85.07 | 82.44 | 82.61 | 81.83 | 3,491,900 |
11 abr 2023 | 81.99 | 84.51 | 81.91 | 83.40 | 82.62 | 3,550,200 |
10 abr 2023 | 81.57 | 82.68 | 81.01 | 81.59 | 80.82 | 2,890,700 |
06 abr 2023 | 81.24 | 82.54 | 81.06 | 82.19 | 81.42 | 2,998,300 |
05 abr 2023 | 80.29 | 81.55 | 79.29 | 81.41 | 80.64 | 4,717,200 |
04 abr 2023 | 85.31 | 85.31 | 80.97 | 81.20 | 80.44 | 6,002,900 |
03 abr 2023 | 86.62 | 87.09 | 82.87 | 84.96 | 84.16 | 5,448,400 |
31 mar 2023 | 86.93 | 88.28 | 86.21 | 87.84 | 87.01 | 3,538,200 |
30 mar 2023 | 86.04 | 87.03 | 84.75 | 85.75 | 84.94 | 3,645,500 |
29 mar 2023 | 85.00 | 85.52 | 83.76 | 85.18 | 84.38 | 2,743,200 |
28 mar 2023 | 84.23 | 84.81 | 82.35 | 83.66 | 82.87 | 3,021,500 |
27 mar 2023 | 86.00 | 86.01 | 82.85 | 84.19 | 83.40 | 3,793,200 |
24 mar 2023 | 82.07 | 84.02 | 80.79 | 83.94 | 83.15 | 5,206,400 |
23 mar 2023 | 85.04 | 87.41 | 83.26 | 84.45 | 83.66 | 4,767,600 |
22 mar 2023 | 86.88 | 87.77 | 83.74 | 83.98 | 83.19 | 4,297,400 |
21 mar 2023 | 84.57 | 87.04 | 84.34 | 86.88 | 86.06 | 4,269,100 |
20 mar 2023 | 84.60 | 85.01 | 81.20 | 82.54 | 81.76 | 6,972,100 |
17 mar 2023 | 87.98 | 88.66 | 82.81 | 84.89 | 84.09 | 33,987,900 |
16 mar 2023 | 85.50 | 89.22 | 85.23 | 87.26 | 86.44 | 6,025,200 |
15 mar 2023 | 84.46 | 87.22 | 83.48 | 86.67 | 85.85 | 7,441,000 |
14 mar 2023 | 86.81 | 87.99 | 85.22 | 86.21 | 85.40 | 9,053,100 |
13 mar 2023 | 77.39 | 84.31 | 76.19 | 83.48 | 82.69 | 12,797,800 |
10 mar 2023 | 83.99 | 85.13 | 79.13 | 80.22 | 79.47 | 13,967,500 |
09 mar 2023 | 90.67 | 91.69 | 84.72 | 84.99 | 84.19 | 7,183,300 |
08 mar 2023 | 89.90 | 91.91 | 89.80 | 91.51 | 90.65 | 2,224,600 |
07 mar 2023 | 91.06 | 91.75 | 89.37 | 89.47 | 88.63 | 3,298,700 |
06 mar 2023 | 91.00 | 92.58 | 90.50 | 91.52 | 90.66 | 3,156,100 |
03 mar 2023 | 89.57 | 91.27 | 87.35 | 91.22 | 90.36 | 3,717,800 |
02 mar 2023 | 87.60 | 89.52 | 86.62 | 89.06 | 88.22 | 4,109,000 |
01 mar 2023 | 90.80 | 91.56 | 89.54 | 89.78 | 88.94 | 3,143,600 |
28 feb 2023 | 90.12 | 91.52 | 89.41 | 90.80 | 89.95 | 2,755,700 |
27 feb 2023 | 90.76 | 91.22 | 89.35 | 89.93 | 89.08 | 2,388,700 |
24 feb 2023 | 89.42 | 89.45 | 87.80 | 89.06 | 88.22 | 3,455,800 |
23 feb 2023 | 91.89 | 92.39 | 89.47 | 91.02 | 90.16 | 3,008,700 |
22 feb 2023 | 90.61 | 91.82 | 89.72 | 90.90 | 90.04 | 2,566,000 |
21 feb 2023 | 91.50 | 92.10 | 90.04 | 90.73 | 89.88 | 3,132,600 |
17 feb 2023 | 93.45 | 94.04 | 91.93 | 93.52 | 92.64 | 4,751,100 |
16 feb 2023 | 94.66 | 95.97 | 92.92 | 94.44 | 93.55 | 2,767,500 |
15 feb 2023 | 96.00 | 97.50 | 95.78 | 96.63 | 95.72 | 3,884,400 |
14 feb 2023 | 94.90 | 97.96 | 94.64 | 96.77 | 95.86 | 3,909,800 |
13 feb 2023 | 93.24 | 96.56 | 93.24 | 96.44 | 95.53 | 4,705,100 |
10 feb 2023 | 90.52 | 93.16 | 89.83 | 93.13 | 92.25 | 3,119,600 |
09 feb 2023 | 95.21 | 95.96 | 90.92 | 91.87 | 91.01 | 4,294,300 |
08 feb 2023 | 95.71 | 97.09 | 94.51 | 94.62 | 93.73 | 2,390,200 |
07 feb 2023 | 95.22 | 97.70 | 94.44 | 96.71 | 95.80 | 2,684,100 |
06 feb 2023 | 95.55 | 95.83 | 93.83 | 95.72 | 94.82 | 3,886,700 |
03 feb 2023 | 95.81 | 100.02 | 95.21 | 97.13 | 96.22 | 4,966,000 |
03 feb 2023 | 0.91 Dividendo | |||||
02 feb 2023 | 99.75 | 102.04 | 99.30 | 100.03 | 98.19 | 8,783,200 |
01 feb 2023 | 94.85 | 98.28 | 92.93 | 97.21 | 95.42 | 6,406,500 |
31 ene 2023 | 94.27 | 96.05 | 94.12 | 95.96 | 94.19 | 2,676,000 |
30 ene 2023 | 94.53 | 96.96 | 94.53 | 94.90 | 93.15 | 5,402,400 |
27 ene 2023 | 93.60 | 96.20 | 92.95 | 95.86 | 94.09 | 4,799,800 |
26 ene 2023 | 90.39 | 93.84 | 90.13 | 93.81 | 92.08 | 6,988,700 |
25 ene 2023 | 86.61 | 89.02 | 85.59 | 88.86 | 87.22 | 3,663,600 |
24 ene 2023 | 89.00 | 90.24 | 87.26 | 88.22 | 86.59 | 4,567,100 |
23 ene 2023 | 85.40 | 88.35 | 85.40 | 87.83 | 86.21 | 5,309,200 |
20 ene 2023 | 81.72 | 85.03 | 80.90 | 85.01 | 83.44 | 4,188,500 |
19 ene 2023 | 82.15 | 82.62 | 80.08 | 80.52 | 79.04 | 5,603,600 |
18 ene 2023 | 86.23 | 87.67 | 83.93 | 83.99 | 82.44 | 4,980,300 |
*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. |