Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 134.20 | 135.64 | 132.95 | 135.64 | 135.64 | 686,100 |
07 jun 2023 | 131.25 | 133.79 | 130.92 | 133.03 | 133.03 | 896,600 |
06 jun 2023 | 135.50 | 135.85 | 131.33 | 131.72 | 131.72 | 847,300 |
05 jun 2023 | 133.98 | 135.84 | 133.98 | 135.06 | 135.06 | 629,700 |
02 jun 2023 | 133.98 | 136.39 | 133.74 | 135.18 | 135.18 | 753,500 |
01 jun 2023 | 133.00 | 133.60 | 131.94 | 133.60 | 133.60 | 803,500 |
31 may 2023 | 131.36 | 133.50 | 131.36 | 132.42 | 132.42 | 1,241,500 |
30 may 2023 | 132.27 | 133.68 | 131.23 | 132.31 | 132.31 | 653,000 |
26 may 2023 | 133.47 | 134.76 | 133.40 | 133.77 | 133.77 | 398,100 |
25 may 2023 | 135.06 | 135.06 | 133.39 | 133.85 | 133.85 | 574,700 |
24 may 2023 | 134.36 | 136.60 | 134.32 | 135.53 | 135.53 | 379,300 |
23 may 2023 | 138.29 | 138.76 | 135.45 | 135.55 | 135.55 | 625,900 |
22 may 2023 | 138.42 | 139.91 | 138.26 | 139.28 | 139.28 | 366,600 |
19 may 2023 | 137.04 | 138.97 | 136.87 | 138.97 | 138.97 | 700,300 |
18 may 2023 | 138.19 | 138.19 | 136.22 | 137.25 | 137.25 | 425,900 |
17 may 2023 | 138.14 | 138.89 | 136.46 | 136.57 | 136.57 | 619,500 |
16 may 2023 | 139.54 | 139.54 | 137.98 | 138.03 | 138.03 | 526,900 |
15 may 2023 | 139.84 | 139.84 | 138.18 | 139.02 | 139.02 | 536,400 |
12 may 2023 | 139.51 | 140.82 | 138.26 | 138.78 | 138.78 | 771,900 |
11 may 2023 | 138.45 | 139.95 | 138.45 | 139.04 | 139.04 | 836,700 |
10 may 2023 | 136.81 | 138.83 | 136.29 | 138.45 | 138.45 | 803,800 |
09 may 2023 | 136.56 | 136.93 | 135.21 | 136.06 | 136.06 | 734,100 |
08 may 2023 | 136.90 | 137.19 | 135.20 | 136.47 | 136.47 | 673,600 |
05 may 2023 | 137.29 | 138.97 | 133.40 | 136.58 | 136.58 | 962,900 |
04 may 2023 | 138.11 | 139.53 | 136.98 | 137.07 | 137.07 | 836,400 |
03 may 2023 | 138.73 | 139.33 | 137.55 | 138.31 | 138.31 | 557,700 |
02 may 2023 | 138.61 | 138.87 | 137.09 | 138.73 | 138.73 | 778,800 |
01 may 2023 | 139.98 | 140.07 | 138.01 | 138.32 | 138.32 | 670,500 |
28 abr 2023 | 138.27 | 140.15 | 138.12 | 139.70 | 139.70 | 553,300 |
27 abr 2023 | 137.26 | 138.27 | 136.78 | 138.20 | 138.20 | 388,400 |
26 abr 2023 | 138.55 | 139.58 | 137.06 | 137.66 | 137.66 | 679,200 |
25 abr 2023 | 140.15 | 140.56 | 138.46 | 139.10 | 139.10 | 582,900 |
24 abr 2023 | 138.46 | 140.10 | 138.46 | 139.72 | 139.72 | 595,300 |
21 abr 2023 | 138.90 | 139.51 | 137.71 | 139.51 | 139.51 | 355,100 |
20 abr 2023 | 138.25 | 139.08 | 136.95 | 138.72 | 138.72 | 570,500 |
19 abr 2023 | 135.47 | 138.47 | 135.47 | 137.98 | 137.98 | 489,600 |
18 abr 2023 | 136.51 | 138.53 | 136.43 | 137.20 | 137.20 | 465,700 |
17 abr 2023 | 135.48 | 137.65 | 135.14 | 137.55 | 137.55 | 398,900 |
14 abr 2023 | 134.32 | 137.13 | 133.32 | 136.76 | 136.76 | 594,500 |
13 abr 2023 | 134.92 | 135.59 | 134.05 | 135.17 | 135.17 | 680,200 |
12 abr 2023 | 134.76 | 135.32 | 134.07 | 134.52 | 134.52 | 554,400 |
11 abr 2023 | 133.20 | 134.09 | 132.95 | 133.96 | 133.96 | 630,300 |
10 abr 2023 | 134.67 | 135.44 | 132.78 | 133.19 | 133.19 | 875,900 |
06 abr 2023 | 134.75 | 137.20 | 134.75 | 136.02 | 136.02 | 538,300 |
05 abr 2023 | 135.00 | 136.59 | 134.84 | 135.62 | 135.62 | 493,700 |
04 abr 2023 | 134.18 | 135.82 | 134.18 | 135.24 | 135.24 | 559,700 |
03 abr 2023 | 133.35 | 134.67 | 133.19 | 134.56 | 134.56 | 436,300 |
31 mar 2023 | 131.59 | 134.24 | 131.59 | 134.24 | 134.24 | 572,700 |
30 mar 2023 | 132.61 | 133.80 | 131.45 | 132.31 | 132.31 | 468,800 |
29 mar 2023 | 131.78 | 133.44 | 131.54 | 132.69 | 132.69 | 579,500 |
28 mar 2023 | 131.77 | 132.70 | 130.46 | 131.77 | 131.77 | 905,200 |
27 mar 2023 | 129.90 | 131.74 | 129.51 | 131.46 | 131.46 | 712,000 |
24 mar 2023 | 126.91 | 129.50 | 126.84 | 129.28 | 129.28 | 596,100 |
23 mar 2023 | 126.97 | 128.02 | 125.66 | 127.18 | 127.18 | 700,300 |
22 mar 2023 | 128.78 | 129.55 | 126.83 | 127.06 | 127.06 | 645,600 |
21 mar 2023 | 126.20 | 128.38 | 124.74 | 128.38 | 128.38 | 879,800 |
20 mar 2023 | 126.55 | 126.55 | 124.60 | 125.65 | 125.65 | 732,400 |
17 mar 2023 | 123.99 | 126.71 | 123.67 | 125.55 | 125.55 | 1,658,400 |
16 mar 2023 | 120.28 | 125.54 | 120.28 | 123.98 | 123.98 | 818,400 |
15 mar 2023 | 122.59 | 125.03 | 121.30 | 122.25 | 122.25 | 797,400 |
14 mar 2023 | 124.67 | 124.68 | 122.12 | 124.61 | 124.61 | 1,102,700 |
13 mar 2023 | 118.17 | 123.74 | 117.31 | 122.26 | 122.26 | 1,204,000 |
10 mar 2023 | 122.50 | 122.50 | 118.25 | 118.65 | 118.65 | 748,000 |
09 mar 2023 | 124.23 | 124.23 | 121.09 | 121.17 | 121.17 | 628,100 |
08 mar 2023 | 122.91 | 123.80 | 122.78 | 123.23 | 123.23 | 397,000 |
07 mar 2023 | 124.97 | 125.50 | 123.27 | 123.49 | 123.49 | 701,200 |
06 mar 2023 | 127.04 | 127.36 | 125.15 | 125.32 | 125.32 | 664,700 |
03 mar 2023 | 126.39 | 127.61 | 125.83 | 126.41 | 126.41 | 398,000 |
02 mar 2023 | 126.76 | 126.88 | 125.58 | 126.18 | 126.18 | 442,100 |
01 mar 2023 | 126.48 | 127.26 | 125.52 | 126.71 | 126.71 | 567,700 |
28 feb 2023 | 127.03 | 127.29 | 125.61 | 126.17 | 126.17 | 648,200 |
27 feb 2023 | 129.64 | 129.97 | 126.85 | 127.58 | 127.58 | 577,500 |
24 feb 2023 | 129.39 | 129.79 | 128.12 | 129.69 | 129.69 | 662,800 |
23 feb 2023 | 132.01 | 132.01 | 127.36 | 128.73 | 128.73 | 1,547,900 |
22 feb 2023 | 129.18 | 131.47 | 128.17 | 128.27 | 128.27 | 1,087,100 |
21 feb 2023 | 129.00 | 129.87 | 128.43 | 128.46 | 128.46 | 952,900 |
17 feb 2023 | 125.96 | 129.97 | 125.96 | 129.09 | 129.09 | 625,600 |
16 feb 2023 | 127.53 | 128.26 | 126.73 | 126.73 | 126.73 | 373,000 |
15 feb 2023 | 125.17 | 128.77 | 125.17 | 128.54 | 128.54 | 457,100 |
14 feb 2023 | 127.11 | 128.53 | 126.40 | 126.55 | 126.55 | 385,900 |
13 feb 2023 | 126.51 | 128.72 | 126.44 | 128.58 | 128.58 | 725,300 |
10 feb 2023 | 125.06 | 126.98 | 125.06 | 126.20 | 126.20 | 294,200 |
09 feb 2023 | 128.12 | 128.36 | 125.45 | 125.64 | 125.64 | 490,900 |
08 feb 2023 | 126.23 | 128.09 | 126.23 | 126.88 | 126.88 | 393,100 |
07 feb 2023 | 125.66 | 127.39 | 125.46 | 127.39 | 127.39 | 660,300 |
06 feb 2023 | 124.38 | 129.29 | 123.46 | 126.25 | 126.25 | 954,000 |
03 feb 2023 | 116.11 | 124.96 | 116.11 | 124.26 | 124.26 | 1,357,100 |
02 feb 2023 | 123.50 | 123.50 | 120.51 | 120.82 | 120.82 | 930,500 |
01 feb 2023 | 121.96 | 124.07 | 121.96 | 123.05 | 123.05 | 589,300 |
31 ene 2023 | 123.44 | 123.44 | 122.00 | 122.88 | 122.88 | 601,900 |
30 ene 2023 | 122.60 | 123.29 | 121.60 | 122.65 | 122.65 | 581,900 |
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 |
*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. |