Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 122.70 | 122.97 | 121.64 | 122.10 | 122.10 | 331,600 |
26 ene 2023 | 122.15 | 124.04 | 122.00 | 123.33 | 123.33 | 560,900 |
25 ene 2023 | 122.10 | 122.92 | 120.80 | 122.39 | 122.39 | 1,423,800 |
24 ene 2023 | 123.97 | 124.50 | 121.14 | 121.57 | 121.57 | 625,800 |
23 ene 2023 | 121.82 | 123.05 | 121.56 | 123.03 | 123.03 | 470,700 |
20 ene 2023 | 123.21 | 123.64 | 121.96 | 122.30 | 122.30 | 687,500 |
19 ene 2023 | 122.89 | 123.85 | 121.65 | 122.29 | 122.29 | 696,100 |
18 ene 2023 | 125.03 | 125.24 | 122.27 | 122.58 | 122.58 | 782,700 |
17 ene 2023 | 124.71 | 126.31 | 123.55 | 123.62 | 123.62 | 570,800 |
13 ene 2023 | 124.01 | 124.83 | 122.46 | 124.49 | 124.49 | 589,600 |
12 ene 2023 | 122.60 | 124.38 | 122.26 | 123.77 | 123.77 | 825,100 |
11 ene 2023 | 122.86 | 124.18 | 122.51 | 123.43 | 123.43 | 545,800 |
10 ene 2023 | 122.41 | 123.10 | 121.21 | 122.49 | 122.49 | 760,200 |
09 ene 2023 | 123.30 | 125.63 | 122.12 | 122.18 | 122.18 | 771,300 |
06 ene 2023 | 124.14 | 125.53 | 121.93 | 123.49 | 123.49 | 470,400 |
05 ene 2023 | 123.61 | 125.82 | 123.10 | 123.77 | 123.77 | 488,800 |
04 ene 2023 | 127.79 | 127.79 | 123.52 | 124.47 | 124.47 | 689,100 |
03 ene 2023 | 126.43 | 126.87 | 125.02 | 126.33 | 126.33 | 517,800 |
30 dic 2022 | 127.19 | 127.72 | 124.76 | 125.47 | 125.47 | 351,000 |
29 dic 2022 | 127.59 | 127.68 | 125.40 | 127.18 | 127.18 | 1,322,800 |
28 dic 2022 | 124.86 | 127.22 | 124.86 | 126.12 | 126.12 | 396,700 |
27 dic 2022 | 127.17 | 127.63 | 125.49 | 126.37 | 126.37 | 384,000 |
23 dic 2022 | 125.76 | 126.20 | 124.46 | 126.18 | 126.18 | 295,700 |
22 dic 2022 | 124.89 | 125.50 | 122.64 | 124.26 | 124.26 | 568,600 |
21 dic 2022 | 123.19 | 126.32 | 121.98 | 126.19 | 126.19 | 751,100 |
20 dic 2022 | 123.76 | 124.50 | 122.20 | 123.18 | 123.18 | 433,600 |
19 dic 2022 | 124.72 | 125.63 | 122.70 | 123.26 | 123.26 | 463,400 |
16 dic 2022 | 124.36 | 125.03 | 122.12 | 124.02 | 124.02 | 1,003,900 |
15 dic 2022 | 121.22 | 124.16 | 119.93 | 124.14 | 124.14 | 1,236,700 |
14 dic 2022 | 123.03 | 123.92 | 121.46 | 121.68 | 121.68 | 600,000 |
13 dic 2022 | 128.37 | 128.53 | 122.70 | 122.97 | 122.97 | 835,000 |
12 dic 2022 | 124.65 | 125.79 | 123.37 | 125.69 | 125.69 | 574,900 |
09 dic 2022 | 127.61 | 128.31 | 124.29 | 124.39 | 124.39 | 792,400 |
08 dic 2022 | 129.42 | 130.29 | 126.48 | 126.82 | 126.82 | 573,500 |
07 dic 2022 | 129.00 | 130.52 | 126.90 | 128.50 | 128.50 | 819,200 |
06 dic 2022 | 127.62 | 129.84 | 127.62 | 128.39 | 128.39 | 715,200 |
05 dic 2022 | 128.36 | 128.54 | 125.96 | 127.24 | 127.24 | 532,600 |
02 dic 2022 | 127.08 | 128.95 | 126.22 | 128.33 | 128.33 | 546,200 |
01 dic 2022 | 127.29 | 128.15 | 125.26 | 126.82 | 126.82 | 484,000 |
30 nov 2022 | 123.28 | 127.09 | 123.28 | 126.84 | 126.84 | 2,291,700 |
29 nov 2022 | 124.44 | 124.80 | 122.86 | 123.25 | 123.25 | 555,400 |
28 nov 2022 | 127.00 | 127.00 | 124.39 | 124.67 | 124.67 | 490,600 |
25 nov 2022 | 125.25 | 127.00 | 124.69 | 125.85 | 125.85 | 214,100 |
23 nov 2022 | 125.33 | 126.84 | 124.16 | 124.84 | 124.84 | 670,100 |
22 nov 2022 | 124.49 | 125.47 | 124.21 | 125.36 | 125.36 | 588,700 |
21 nov 2022 | 120.85 | 124.57 | 120.85 | 124.03 | 124.03 | 602,900 |
18 nov 2022 | 124.34 | 125.15 | 121.42 | 121.51 | 121.51 | 829,300 |
17 nov 2022 | 122.92 | 125.70 | 121.00 | 123.71 | 123.71 | 685,100 |
16 nov 2022 | 121.50 | 125.23 | 121.50 | 122.51 | 122.51 | 711,500 |
15 nov 2022 | 119.48 | 123.25 | 119.48 | 122.63 | 122.63 | 1,091,500 |
14 nov 2022 | 116.62 | 120.05 | 115.01 | 118.62 | 118.62 | 1,209,700 |
11 nov 2022 | 120.97 | 121.45 | 114.17 | 115.10 | 115.10 | 2,227,400 |
10 nov 2022 | 124.97 | 125.95 | 116.37 | 120.96 | 120.96 | 1,606,900 |
09 nov 2022 | 125.25 | 125.25 | 122.42 | 123.26 | 123.26 | 835,200 |
08 nov 2022 | 126.84 | 127.90 | 124.14 | 125.76 | 125.76 | 1,098,400 |
07 nov 2022 | 130.16 | 130.16 | 125.69 | 127.32 | 127.32 | 881,300 |
04 nov 2022 | 128.60 | 130.54 | 126.01 | 128.30 | 128.30 | 1,123,400 |
03 nov 2022 | 124.22 | 126.67 | 124.22 | 124.90 | 124.90 | 765,400 |
02 nov 2022 | 127.67 | 128.74 | 125.65 | 126.10 | 126.10 | 896,300 |
01 nov 2022 | 124.52 | 127.53 | 124.52 | 127.36 | 127.36 | 897,600 |
31 oct 2022 | 125.40 | 125.89 | 124.29 | 124.50 | 124.50 | 1,084,500 |
28 oct 2022 | 123.77 | 125.68 | 123.65 | 125.45 | 125.45 | 675,500 |
27 oct 2022 | 125.31 | 125.37 | 123.76 | 123.95 | 123.95 | 599,100 |
26 oct 2022 | 125.11 | 125.51 | 123.12 | 123.96 | 123.96 | 654,000 |
25 oct 2022 | 122.73 | 124.44 | 121.70 | 124.41 | 124.41 | 744,900 |
24 oct 2022 | 120.14 | 122.36 | 120.14 | 122.09 | 122.09 | 480,300 |
21 oct 2022 | 120.21 | 120.35 | 118.54 | 119.87 | 119.87 | 482,300 |
20 oct 2022 | 120.15 | 121.20 | 118.38 | 118.98 | 118.98 | 422,500 |
19 oct 2022 | 121.50 | 122.37 | 119.41 | 119.75 | 119.75 | 535,600 |
18 oct 2022 | 122.05 | 122.87 | 120.71 | 121.99 | 121.99 | 779,600 |
17 oct 2022 | 116.65 | 120.39 | 116.65 | 120.15 | 120.15 | 760,100 |
14 oct 2022 | 121.16 | 121.16 | 115.76 | 116.11 | 116.11 | 710,600 |
13 oct 2022 | 117.39 | 120.70 | 115.36 | 120.07 | 120.07 | 657,100 |
12 oct 2022 | 118.06 | 118.98 | 116.79 | 118.14 | 118.14 | 549,300 |
11 oct 2022 | 118.70 | 119.91 | 116.54 | 118.06 | 118.06 | 540,000 |
10 oct 2022 | 119.07 | 120.10 | 118.63 | 118.71 | 118.71 | 417,600 |
07 oct 2022 | 121.75 | 121.94 | 118.21 | 118.94 | 118.94 | 661,800 |
06 oct 2022 | 119.46 | 121.77 | 118.58 | 121.68 | 121.68 | 707,200 |
05 oct 2022 | 120.03 | 120.64 | 118.49 | 119.77 | 119.77 | 595,700 |
04 oct 2022 | 118.76 | 120.24 | 118.37 | 119.97 | 119.97 | 742,600 |
03 oct 2022 | 117.11 | 118.98 | 116.39 | 118.13 | 118.13 | 711,100 |
30 sept 2022 | 118.66 | 119.54 | 117.18 | 117.37 | 117.37 | 834,300 |
29 sept 2022 | 118.39 | 118.59 | 116.81 | 117.73 | 117.73 | 532,500 |
28 sept 2022 | 117.25 | 119.00 | 116.77 | 118.36 | 118.36 | 540,900 |
27 sept 2022 | 117.48 | 119.67 | 115.56 | 116.97 | 116.97 | 517,500 |
26 sept 2022 | 115.85 | 117.66 | 115.39 | 116.41 | 116.41 | 489,900 |
23 sept 2022 | 117.81 | 118.05 | 115.15 | 116.13 | 116.13 | 504,900 |
22 sept 2022 | 118.00 | 118.56 | 116.49 | 117.62 | 117.62 | 340,100 |
21 sept 2022 | 119.16 | 121.55 | 118.03 | 118.07 | 118.07 | 412,600 |
20 sept 2022 | 120.24 | 120.29 | 118.13 | 119.44 | 119.44 | 388,400 |
19 sept 2022 | 120.22 | 121.13 | 118.75 | 120.64 | 120.64 | 448,700 |
16 sept 2022 | 119.01 | 121.14 | 117.79 | 120.55 | 120.55 | 1,136,000 |
15 sept 2022 | 124.71 | 124.71 | 118.87 | 119.14 | 119.14 | 727,500 |
14 sept 2022 | 121.25 | 121.74 | 120.45 | 121.42 | 121.42 | 719,700 |
13 sept 2022 | 123.07 | 123.55 | 120.79 | 120.93 | 120.93 | 650,400 |
12 sept 2022 | 123.84 | 124.98 | 123.58 | 123.73 | 123.73 | 376,900 |
09 sept 2022 | 123.91 | 124.27 | 123.30 | 123.97 | 123.97 | 352,600 |
08 sept 2022 | 123.77 | 124.71 | 122.23 | 124.11 | 124.11 | 485,100 |
07 sept 2022 | 120.71 | 124.70 | 120.54 | 123.69 | 123.69 | 512,600 |
06 sept 2022 | 123.40 | 123.40 | 120.41 | 121.49 | 121.49 | 374,400 |
*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. |