Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 86.93 | 88.28 | 86.21 | 87.84 | 87.84 | 3,537,900 |
30 mar 2023 | 86.04 | 87.03 | 84.75 | 85.75 | 85.75 | 3,645,500 |
29 mar 2023 | 85.00 | 85.52 | 83.76 | 85.18 | 85.18 | 2,743,200 |
28 mar 2023 | 84.23 | 84.81 | 82.35 | 83.66 | 83.66 | 3,021,500 |
27 mar 2023 | 86.00 | 86.01 | 82.85 | 84.19 | 84.19 | 3,793,200 |
24 mar 2023 | 82.07 | 84.02 | 80.79 | 83.94 | 83.94 | 5,206,400 |
23 mar 2023 | 85.04 | 87.41 | 83.26 | 84.45 | 84.45 | 4,767,600 |
22 mar 2023 | 86.88 | 87.77 | 83.74 | 83.98 | 83.98 | 4,297,400 |
21 mar 2023 | 84.57 | 87.04 | 84.34 | 86.88 | 86.88 | 4,269,100 |
20 mar 2023 | 84.60 | 85.01 | 81.20 | 82.54 | 82.54 | 6,972,100 |
17 mar 2023 | 87.98 | 88.66 | 82.81 | 84.89 | 84.89 | 33,987,200 |
16 mar 2023 | 85.50 | 89.22 | 85.23 | 87.26 | 87.26 | 6,025,200 |
15 mar 2023 | 84.46 | 87.22 | 83.48 | 86.67 | 86.67 | 7,441,000 |
14 mar 2023 | 86.81 | 87.99 | 85.22 | 86.21 | 86.21 | 9,053,100 |
13 mar 2023 | 77.39 | 84.31 | 76.19 | 83.48 | 83.48 | 12,797,800 |
10 mar 2023 | 83.99 | 85.13 | 79.13 | 80.22 | 80.22 | 13,965,100 |
09 mar 2023 | 90.67 | 91.69 | 84.72 | 84.99 | 84.99 | 7,183,300 |
08 mar 2023 | 89.90 | 91.91 | 89.80 | 91.51 | 91.51 | 2,224,600 |
07 mar 2023 | 91.06 | 91.75 | 89.37 | 89.47 | 89.47 | 3,298,700 |
06 mar 2023 | 91.00 | 92.58 | 90.50 | 91.52 | 91.52 | 3,156,100 |
03 mar 2023 | 89.57 | 91.27 | 87.35 | 91.22 | 91.22 | 3,716,300 |
02 mar 2023 | 87.60 | 89.52 | 86.62 | 89.06 | 89.06 | 4,109,000 |
01 mar 2023 | 90.80 | 91.56 | 89.54 | 89.78 | 89.78 | 3,143,600 |
28 feb 2023 | 90.12 | 91.52 | 89.41 | 90.80 | 90.80 | 2,755,700 |
27 feb 2023 | 90.76 | 91.22 | 89.35 | 89.93 | 89.93 | 2,388,700 |
24 feb 2023 | 89.42 | 89.45 | 87.80 | 89.06 | 89.06 | 3,455,800 |
23 feb 2023 | 91.89 | 92.39 | 89.47 | 91.02 | 91.02 | 3,008,700 |
22 feb 2023 | 90.61 | 91.82 | 89.72 | 90.90 | 90.90 | 2,566,000 |
21 feb 2023 | 91.50 | 92.10 | 90.04 | 90.73 | 90.73 | 3,132,600 |
17 feb 2023 | 93.45 | 94.04 | 91.93 | 93.52 | 93.52 | 4,751,100 |
16 feb 2023 | 94.66 | 95.97 | 92.92 | 94.44 | 94.44 | 2,767,500 |
15 feb 2023 | 96.00 | 97.50 | 95.78 | 96.63 | 96.63 | 3,884,400 |
14 feb 2023 | 94.90 | 97.96 | 94.64 | 96.77 | 96.77 | 3,909,800 |
13 feb 2023 | 93.24 | 96.56 | 93.24 | 96.44 | 96.44 | 4,705,100 |
10 feb 2023 | 90.52 | 93.16 | 89.83 | 93.13 | 93.13 | 3,119,600 |
09 feb 2023 | 95.21 | 95.96 | 90.92 | 91.87 | 91.87 | 4,294,300 |
08 feb 2023 | 95.71 | 97.09 | 94.51 | 94.62 | 94.62 | 2,390,200 |
07 feb 2023 | 95.22 | 97.70 | 94.44 | 96.71 | 96.71 | 2,684,100 |
06 feb 2023 | 95.55 | 95.83 | 93.83 | 95.72 | 95.72 | 3,886,700 |
03 feb 2023 | 95.81 | 100.02 | 95.21 | 97.13 | 97.13 | 4,966,000 |
03 feb 2023 | 0.91 Dividendo | |||||
02 feb 2023 | 99.75 | 102.04 | 99.30 | 100.03 | 99.12 | 8,783,200 |
01 feb 2023 | 94.85 | 98.28 | 92.93 | 97.21 | 96.33 | 6,406,500 |
31 ene 2023 | 94.27 | 96.05 | 94.12 | 95.96 | 95.09 | 2,676,000 |
30 ene 2023 | 94.53 | 96.96 | 94.53 | 94.90 | 94.04 | 5,402,400 |
27 ene 2023 | 93.60 | 96.20 | 92.95 | 95.86 | 94.99 | 4,799,800 |
26 ene 2023 | 90.39 | 93.84 | 90.13 | 93.81 | 92.96 | 6,988,700 |
25 ene 2023 | 86.61 | 89.02 | 85.59 | 88.86 | 88.05 | 3,663,600 |
24 ene 2023 | 89.00 | 90.24 | 87.26 | 88.22 | 87.42 | 4,567,100 |
23 ene 2023 | 85.40 | 88.35 | 85.40 | 87.83 | 87.03 | 5,309,200 |
20 ene 2023 | 81.72 | 85.03 | 80.90 | 85.01 | 84.24 | 4,188,500 |
19 ene 2023 | 82.15 | 82.62 | 80.08 | 80.52 | 79.79 | 5,603,600 |
18 ene 2023 | 86.23 | 87.67 | 83.93 | 83.99 | 83.23 | 4,980,300 |
17 ene 2023 | 85.23 | 86.61 | 85.01 | 85.88 | 85.10 | 2,937,100 |
13 ene 2023 | 83.76 | 85.85 | 83.35 | 85.04 | 84.27 | 3,684,400 |
12 ene 2023 | 83.78 | 85.06 | 82.26 | 85.06 | 84.29 | 4,607,800 |
11 ene 2023 | 82.68 | 83.41 | 81.57 | 83.07 | 82.31 | 5,295,400 |
10 ene 2023 | 80.01 | 81.36 | 79.72 | 80.53 | 79.80 | 3,490,500 |
09 ene 2023 | 80.43 | 81.88 | 79.63 | 80.58 | 79.85 | 4,242,900 |
06 ene 2023 | 77.58 | 79.77 | 76.32 | 79.22 | 78.50 | 4,854,300 |
05 ene 2023 | 77.16 | 77.76 | 76.22 | 76.59 | 75.89 | 3,821,100 |
04 ene 2023 | 77.19 | 78.32 | 75.85 | 78.01 | 77.30 | 4,175,700 |
03 ene 2023 | 76.80 | 77.97 | 74.04 | 76.13 | 75.44 | 9,366,800 |
30 dic 2022 | 73.58 | 74.75 | 73.07 | 74.19 | 73.52 | 3,908,400 |
29 dic 2022 | 72.65 | 74.79 | 72.59 | 74.75 | 74.07 | 3,148,800 |
28 dic 2022 | 73.44 | 74.34 | 71.72 | 72.16 | 71.50 | 3,885,800 |
27 dic 2022 | 74.65 | 75.31 | 73.34 | 73.68 | 73.01 | 2,773,000 |
23 dic 2022 | 74.33 | 75.97 | 73.84 | 74.91 | 74.23 | 2,977,100 |
22 dic 2022 | 74.50 | 74.96 | 73.01 | 74.34 | 73.66 | 3,546,100 |
21 dic 2022 | 74.10 | 75.87 | 73.88 | 75.84 | 75.15 | 4,386,200 |
20 dic 2022 | 72.65 | 74.49 | 72.24 | 73.09 | 72.43 | 6,076,000 |
19 dic 2022 | 74.93 | 75.83 | 72.84 | 73.48 | 72.81 | 4,880,600 |
16 dic 2022 | 76.54 | 77.10 | 73.76 | 75.39 | 74.70 | 13,108,300 |
15 dic 2022 | 79.30 | 80.42 | 76.95 | 77.40 | 76.70 | 6,910,200 |
14 dic 2022 | 82.99 | 84.35 | 79.88 | 80.60 | 79.87 | 5,051,700 |
13 dic 2022 | 87.57 | 88.15 | 81.45 | 83.44 | 82.68 | 12,645,000 |
12 dic 2022 | 77.66 | 82.50 | 77.30 | 82.47 | 81.72 | 7,352,500 |
09 dic 2022 | 78.58 | 79.90 | 78.03 | 78.48 | 77.77 | 4,589,000 |
08 dic 2022 | 78.21 | 80.40 | 78.03 | 79.05 | 78.33 | 7,577,900 |
07 dic 2022 | 78.00 | 79.40 | 77.15 | 77.64 | 76.93 | 9,357,600 |
06 dic 2022 | 81.81 | 82.40 | 78.63 | 78.73 | 78.01 | 11,687,800 |
05 dic 2022 | 83.32 | 84.95 | 80.57 | 81.97 | 81.22 | 8,933,600 |
02 dic 2022 | 81.90 | 85.46 | 80.44 | 85.16 | 84.39 | 13,587,600 |
01 dic 2022 | 87.91 | 88.52 | 82.40 | 85.04 | 84.27 | 15,508,100 |
30 nov 2022 | 88.70 | 91.53 | 86.31 | 91.53 | 90.70 | 6,910,900 |
29 nov 2022 | 88.50 | 89.08 | 87.54 | 88.21 | 87.41 | 3,420,800 |
28 nov 2022 | 88.25 | 89.99 | 87.70 | 88.10 | 87.30 | 3,608,700 |
25 nov 2022 | 88.27 | 90.37 | 88.04 | 90.00 | 89.18 | 1,452,100 |
23 nov 2022 | 87.57 | 89.70 | 86.34 | 88.52 | 87.71 | 4,510,700 |
22 nov 2022 | 86.12 | 88.44 | 85.10 | 87.80 | 87.00 | 6,872,200 |
21 nov 2022 | 90.06 | 91.68 | 89.25 | 89.85 | 89.03 | 2,953,300 |
18 nov 2022 | 92.03 | 92.78 | 89.97 | 91.68 | 90.85 | 3,176,000 |
17 nov 2022 | 92.42 | 92.42 | 89.45 | 90.51 | 89.69 | 5,243,100 |
16 nov 2022 | 96.99 | 97.24 | 92.84 | 94.04 | 93.18 | 4,457,500 |
15 nov 2022 | 105.41 | 107.41 | 96.21 | 97.61 | 96.72 | 7,166,200 |
14 nov 2022 | 106.45 | 107.34 | 101.41 | 101.41 | 100.49 | 5,384,400 |
11 nov 2022 | 103.80 | 109.99 | 103.67 | 108.77 | 107.78 | 8,565,500 |
10 nov 2022 | 95.90 | 103.58 | 95.90 | 103.52 | 102.58 | 9,664,700 |
09 nov 2022 | 91.68 | 92.55 | 89.71 | 89.99 | 89.17 | 2,461,300 |
08 nov 2022 | 92.27 | 94.21 | 90.87 | 92.95 | 92.10 | 2,988,900 |
*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. |