Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 103.49 | 104.64 | 102.41 | 104.24 | 104.24 | 3,330,800 |
03 oct 2023 | 105.86 | 106.23 | 102.44 | 103.22 | 103.22 | 4,536,700 |
02 oct 2023 | 106.62 | 108.11 | 106.25 | 107.16 | 107.16 | 2,827,000 |
29 sept 2023 | 109.11 | 109.78 | 106.79 | 107.14 | 107.14 | 5,117,300 |
28 sept 2023 | 106.00 | 109.34 | 105.74 | 108.23 | 108.23 | 3,957,600 |
27 sept 2023 | 106.30 | 107.26 | 105.07 | 106.55 | 106.55 | 4,350,200 |
26 sept 2023 | 109.46 | 109.86 | 105.35 | 105.94 | 105.94 | 5,611,100 |
25 sept 2023 | 111.00 | 111.26 | 109.26 | 110.30 | 110.30 | 4,804,200 |
22 sept 2023 | 111.55 | 112.20 | 110.42 | 111.18 | 111.18 | 3,506,100 |
21 sept 2023 | 113.00 | 113.31 | 110.61 | 111.13 | 111.13 | 5,835,800 |
20 sept 2023 | 115.57 | 116.78 | 113.65 | 114.22 | 114.22 | 5,846,500 |
19 sept 2023 | 114.12 | 115.52 | 113.58 | 115.12 | 115.12 | 5,627,400 |
18 sept 2023 | 113.55 | 115.22 | 113.02 | 114.37 | 114.37 | 8,648,200 |
15 sept 2023 | 113.89 | 115.19 | 112.90 | 113.79 | 113.79 | 117,349,100 |
14 sept 2023 | 113.88 | 113.90 | 112.06 | 112.71 | 112.71 | 6,855,300 |
13 sept 2023 | 112.93 | 113.73 | 112.02 | 112.75 | 112.75 | 6,834,900 |
12 sept 2023 | 113.42 | 114.24 | 112.47 | 112.54 | 112.54 | 5,232,600 |
11 sept 2023 | 113.02 | 114.96 | 112.94 | 113.50 | 113.50 | 7,250,300 |
08 sept 2023 | 109.79 | 112.83 | 109.66 | 112.67 | 112.67 | 11,234,900 |
07 sept 2023 | 106.76 | 110.29 | 106.34 | 109.39 | 109.39 | 10,221,200 |
06 sept 2023 | 107.19 | 108.88 | 107.07 | 107.90 | 107.90 | 7,986,500 |
05 sept 2023 | 108.40 | 109.06 | 107.44 | 108.24 | 108.24 | 17,225,500 |
01 sept 2023 | 107.20 | 107.36 | 104.17 | 104.49 | 104.49 | 4,552,400 |
31 ago 2023 | 105.50 | 107.04 | 105.23 | 106.37 | 106.37 | 3,984,800 |
30 ago 2023 | 104.44 | 105.28 | 103.62 | 104.89 | 104.89 | 2,919,300 |
29 ago 2023 | 100.80 | 104.60 | 100.80 | 104.30 | 104.30 | 3,323,600 |
28 ago 2023 | 100.37 | 101.57 | 100.21 | 100.88 | 100.88 | 2,251,600 |
25 ago 2023 | 99.45 | 100.15 | 98.30 | 99.66 | 99.66 | 1,742,800 |
24 ago 2023 | 100.00 | 101.06 | 98.56 | 99.02 | 99.02 | 2,135,900 |
23 ago 2023 | 98.67 | 99.88 | 98.01 | 99.70 | 99.70 | 1,796,600 |
22 ago 2023 | 99.20 | 99.34 | 97.94 | 98.26 | 98.26 | 1,972,600 |
21 ago 2023 | 99.25 | 99.87 | 98.36 | 98.79 | 98.79 | 2,283,000 |
18 ago 2023 | 95.70 | 99.12 | 95.18 | 98.72 | 98.72 | 3,063,600 |
17 ago 2023 | 97.11 | 97.89 | 96.18 | 96.80 | 96.80 | 1,649,800 |
16 ago 2023 | 97.24 | 98.08 | 96.83 | 96.90 | 96.90 | 2,108,100 |
15 ago 2023 | 96.98 | 97.83 | 96.50 | 97.47 | 97.47 | 2,015,400 |
14 ago 2023 | 98.10 | 99.04 | 97.25 | 98.04 | 98.04 | 4,290,600 |
11 ago 2023 | 98.62 | 100.12 | 98.15 | 98.37 | 98.37 | 3,713,000 |
10 ago 2023 | 101.05 | 102.36 | 99.40 | 100.20 | 100.20 | 4,317,600 |
09 ago 2023 | 103.41 | 103.55 | 99.97 | 100.09 | 100.09 | 4,689,800 |
08 ago 2023 | 102.53 | 104.26 | 101.67 | 103.77 | 103.77 | 2,632,000 |
07 ago 2023 | 103.19 | 104.18 | 103.00 | 103.93 | 103.93 | 2,093,300 |
04 ago 2023 | 103.18 | 104.48 | 102.23 | 102.73 | 102.73 | 2,972,100 |
03 ago 2023 | 101.87 | 102.96 | 100.94 | 102.61 | 102.61 | 4,667,200 |
02 ago 2023 | 103.80 | 104.47 | 102.54 | 102.89 | 102.89 | 3,613,700 |
01 ago 2023 | 104.40 | 106.58 | 104.11 | 106.08 | 106.08 | 4,241,900 |
31 jul 2023 | 104.98 | 105.28 | 104.06 | 104.79 | 104.79 | 2,631,400 |
28 jul 2023 | 103.48 | 105.59 | 103.45 | 105.05 | 105.05 | 3,679,400 |
28 jul 2023 | 0.79 Dividendo | |||||
27 jul 2023 | 105.41 | 106.60 | 103.16 | 103.28 | 102.49 | 3,388,300 |
26 jul 2023 | 103.95 | 105.37 | 102.86 | 104.71 | 103.91 | 3,588,500 |
25 jul 2023 | 105.00 | 105.73 | 104.34 | 104.40 | 103.60 | 2,228,600 |
24 jul 2023 | 105.26 | 106.33 | 104.25 | 105.13 | 104.33 | 3,026,100 |
21 jul 2023 | 107.28 | 107.69 | 104.38 | 104.89 | 104.09 | 4,490,800 |
20 jul 2023 | 104.80 | 108.48 | 104.55 | 107.51 | 106.69 | 6,547,900 |
19 jul 2023 | 105.24 | 108.77 | 105.19 | 108.17 | 107.34 | 6,390,100 |
18 jul 2023 | 103.98 | 107.44 | 103.80 | 106.88 | 106.06 | 6,504,400 |
17 jul 2023 | 104.64 | 106.84 | 103.48 | 104.39 | 103.59 | 6,714,700 |
14 jul 2023 | 103.50 | 104.86 | 103.24 | 104.03 | 103.23 | 7,979,900 |
13 jul 2023 | 99.19 | 102.76 | 99.11 | 102.74 | 101.95 | 5,279,700 |
12 jul 2023 | 99.60 | 100.44 | 97.87 | 98.18 | 97.43 | 5,033,300 |
11 jul 2023 | 93.80 | 98.86 | 93.55 | 98.47 | 97.72 | 7,890,200 |
10 jul 2023 | 91.57 | 93.97 | 91.57 | 93.37 | 92.66 | 1,984,500 |
07 jul 2023 | 91.21 | 92.88 | 91.13 | 91.91 | 91.21 | 1,922,400 |
06 jul 2023 | 91.29 | 92.13 | 89.47 | 92.02 | 91.32 | 3,347,700 |
05 jul 2023 | 93.99 | 94.13 | 92.40 | 92.91 | 92.20 | 2,519,000 |
03 jul 2023 | 93.21 | 95.33 | 93.08 | 94.76 | 94.04 | 1,975,500 |
30 jun 2023 | 93.22 | 94.15 | 92.96 | 92.97 | 92.26 | 3,532,800 |
29 jun 2023 | 91.54 | 92.95 | 91.29 | 92.81 | 92.10 | 2,761,300 |
28 jun 2023 | 90.94 | 91.51 | 90.18 | 91.29 | 90.59 | 2,200,000 |
27 jun 2023 | 89.83 | 92.03 | 88.78 | 91.33 | 90.63 | 3,022,500 |
26 jun 2023 | 87.59 | 91.37 | 87.59 | 88.78 | 88.10 | 2,064,800 |
23 jun 2023 | 88.03 | 88.95 | 87.70 | 87.84 | 87.17 | 2,865,600 |
22 jun 2023 | 88.64 | 89.42 | 87.40 | 89.14 | 88.46 | 2,344,400 |
21 jun 2023 | 90.36 | 90.54 | 89.09 | 89.13 | 88.45 | 2,163,500 |
20 jun 2023 | 90.22 | 90.90 | 89.10 | 90.62 | 89.93 | 2,859,400 |
16 jun 2023 | 92.77 | 92.80 | 91.01 | 91.13 | 90.43 | 5,653,100 |
15 jun 2023 | 90.00 | 93.17 | 89.98 | 92.65 | 91.94 | 3,218,300 |
14 jun 2023 | 91.00 | 92.01 | 89.54 | 90.29 | 89.60 | 3,023,700 |
13 jun 2023 | 90.11 | 91.88 | 89.68 | 90.67 | 89.98 | 3,032,700 |
12 jun 2023 | 88.68 | 89.99 | 87.83 | 89.89 | 89.20 | 2,896,300 |
09 jun 2023 | 88.85 | 89.43 | 87.61 | 88.19 | 87.52 | 2,548,400 |
08 jun 2023 | 86.98 | 88.80 | 86.17 | 88.66 | 87.98 | 2,963,500 |
07 jun 2023 | 87.90 | 88.33 | 86.88 | 87.30 | 86.63 | 2,876,400 |
06 jun 2023 | 85.53 | 87.75 | 85.10 | 87.40 | 86.73 | 3,778,100 |
05 jun 2023 | 85.16 | 86.69 | 83.43 | 85.52 | 84.87 | 5,631,300 |
02 jun 2023 | 88.75 | 91.09 | 88.45 | 89.00 | 88.32 | 8,032,600 |
01 jun 2023 | 86.07 | 87.98 | 84.11 | 87.14 | 86.47 | 4,653,800 |
31 may 2023 | 85.88 | 86.51 | 82.54 | 85.64 | 84.98 | 13,707,800 |
30 may 2023 | 86.58 | 86.93 | 85.07 | 86.40 | 85.74 | 3,666,400 |
26 may 2023 | 83.30 | 86.06 | 82.88 | 85.70 | 85.04 | 3,153,900 |
25 may 2023 | 83.70 | 84.19 | 81.94 | 83.53 | 82.89 | 2,717,900 |
24 may 2023 | 82.91 | 83.58 | 81.06 | 83.16 | 82.52 | 2,593,100 |
23 may 2023 | 84.58 | 85.81 | 83.33 | 83.73 | 83.09 | 2,788,800 |
22 may 2023 | 82.46 | 85.34 | 82.20 | 85.01 | 84.36 | 3,183,800 |
19 may 2023 | 84.12 | 84.38 | 81.66 | 83.08 | 82.44 | 3,150,100 |
18 may 2023 | 83.54 | 83.98 | 82.22 | 83.21 | 82.57 | 3,055,900 |
17 may 2023 | 81.00 | 84.64 | 80.82 | 83.72 | 83.08 | 3,569,000 |
16 may 2023 | 83.01 | 83.21 | 80.28 | 80.40 | 79.79 | 3,545,300 |
15 may 2023 | 82.59 | 83.47 | 81.90 | 83.13 | 82.49 | 2,010,400 |
*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. |