Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | 78.41 | 79.00 | 77.46 | 77.78 | 77.78 | 236,700 |
07 dic 2023 | 77.40 | 78.56 | 76.84 | 78.52 | 78.52 | 254,800 |
06 dic 2023 | 76.96 | 78.06 | 76.64 | 77.11 | 77.11 | 332,300 |
05 dic 2023 | 77.33 | 77.37 | 76.00 | 76.06 | 76.06 | 288,100 |
04 dic 2023 | 77.42 | 78.39 | 77.42 | 77.80 | 77.80 | 266,200 |
01 dic 2023 | 75.70 | 78.00 | 75.44 | 77.78 | 77.78 | 331,600 |
30 nov 2023 | 75.26 | 76.03 | 74.73 | 75.90 | 75.90 | 325,800 |
29 nov 2023 | 76.36 | 76.63 | 74.88 | 75.04 | 75.04 | 385,700 |
28 nov 2023 | 77.19 | 77.19 | 75.68 | 75.71 | 75.71 | 413,400 |
27 nov 2023 | 76.89 | 77.51 | 76.84 | 77.18 | 77.18 | 212,500 |
24 nov 2023 | 77.09 | 77.87 | 77.09 | 77.50 | 77.50 | 100,500 |
22 nov 2023 | 77.89 | 78.01 | 77.10 | 77.32 | 77.32 | 179,400 |
21 nov 2023 | 77.74 | 78.23 | 77.62 | 77.77 | 77.77 | 259,100 |
20 nov 2023 | 78.41 | 78.46 | 77.65 | 77.89 | 77.89 | 175,500 |
17 nov 2023 | 78.96 | 79.04 | 77.61 | 78.33 | 78.33 | 324,500 |
16 nov 2023 | 77.58 | 78.38 | 77.44 | 78.34 | 78.34 | 218,800 |
15 nov 2023 | 78.15 | 78.80 | 77.57 | 77.84 | 77.84 | 293,500 |
14 nov 2023 | 75.40 | 78.39 | 75.36 | 78.35 | 78.35 | 368,200 |
13 nov 2023 | 73.93 | 74.59 | 73.58 | 74.08 | 74.08 | 244,100 |
10 nov 2023 | 72.76 | 74.63 | 72.12 | 74.40 | 74.40 | 310,400 |
09 nov 2023 | 72.15 | 73.43 | 71.95 | 72.50 | 72.50 | 274,400 |
08 nov 2023 | 71.48 | 71.85 | 70.62 | 71.33 | 71.33 | 295,000 |
07 nov 2023 | 71.77 | 72.26 | 68.11 | 71.79 | 71.79 | 717,300 |
06 nov 2023 | 67.93 | 67.93 | 66.02 | 66.28 | 66.28 | 474,300 |
03 nov 2023 | 67.99 | 68.26 | 67.02 | 67.90 | 67.90 | 509,200 |
02 nov 2023 | 66.94 | 67.25 | 65.93 | 66.75 | 66.75 | 362,800 |
01 nov 2023 | 66.11 | 66.51 | 65.38 | 66.22 | 66.22 | 307,700 |
31 oct 2023 | 66.59 | 66.80 | 66.09 | 66.48 | 66.48 | 283,100 |
30 oct 2023 | 66.61 | 67.05 | 65.87 | 66.56 | 66.56 | 328,500 |
27 oct 2023 | 66.50 | 66.50 | 65.10 | 65.66 | 65.66 | 255,800 |
26 oct 2023 | 66.05 | 66.93 | 65.78 | 66.27 | 66.27 | 241,800 |
25 oct 2023 | 66.33 | 66.72 | 65.63 | 65.77 | 65.77 | 195,100 |
24 oct 2023 | 67.59 | 67.70 | 66.61 | 66.65 | 66.65 | 196,500 |
23 oct 2023 | 67.61 | 67.61 | 66.58 | 66.64 | 66.64 | 228,000 |
20 oct 2023 | 68.58 | 68.94 | 67.85 | 68.04 | 68.04 | 302,700 |
19 oct 2023 | 69.08 | 69.83 | 68.02 | 68.39 | 68.39 | 273,300 |
18 oct 2023 | 70.44 | 70.67 | 69.07 | 69.66 | 69.66 | 312,600 |
17 oct 2023 | 69.75 | 72.18 | 69.75 | 71.61 | 71.61 | 300,800 |
16 oct 2023 | 69.71 | 70.80 | 69.35 | 70.18 | 70.18 | 216,900 |
13 oct 2023 | 69.94 | 70.06 | 68.45 | 68.67 | 68.67 | 135,700 |
12 oct 2023 | 70.71 | 70.71 | 68.74 | 69.44 | 69.44 | 166,200 |
11 oct 2023 | 69.25 | 70.37 | 69.25 | 70.35 | 70.35 | 157,500 |
10 oct 2023 | 69.00 | 70.10 | 68.82 | 69.39 | 69.39 | 196,900 |
09 oct 2023 | 67.82 | 68.85 | 67.19 | 68.46 | 68.46 | 166,600 |
06 oct 2023 | 67.16 | 68.97 | 66.93 | 68.42 | 68.42 | 220,700 |
05 oct 2023 | 67.97 | 68.58 | 67.10 | 67.46 | 67.46 | 214,400 |
04 oct 2023 | 67.61 | 68.36 | 66.65 | 68.16 | 68.16 | 181,000 |
03 oct 2023 | 67.65 | 68.16 | 67.04 | 67.27 | 67.27 | 187,000 |
02 oct 2023 | 68.81 | 69.07 | 67.42 | 68.04 | 68.04 | 200,900 |
29 sept 2023 | 70.05 | 70.20 | 68.87 | 69.27 | 69.27 | 243,100 |
28 sept 2023 | 67.80 | 69.54 | 67.80 | 69.34 | 69.34 | 270,200 |
27 sept 2023 | 67.81 | 68.65 | 67.59 | 67.85 | 67.85 | 214,600 |
26 sept 2023 | 67.35 | 67.85 | 66.70 | 67.16 | 67.16 | 212,300 |
25 sept 2023 | 66.64 | 68.20 | 66.64 | 68.05 | 68.05 | 218,600 |
22 sept 2023 | 67.15 | 68.12 | 66.94 | 67.00 | 67.00 | 273,100 |
21 sept 2023 | 68.00 | 68.21 | 67.04 | 67.07 | 67.07 | 182,600 |
20 sept 2023 | 69.52 | 70.51 | 68.51 | 68.53 | 68.53 | 194,400 |
19 sept 2023 | 69.91 | 70.36 | 69.19 | 69.21 | 69.21 | 253,400 |
18 sept 2023 | 69.73 | 70.12 | 69.28 | 69.93 | 69.93 | 265,100 |
15 sept 2023 | 70.07 | 70.63 | 68.92 | 69.43 | 69.43 | 833,100 |
14 sept 2023 | 69.49 | 70.36 | 69.20 | 70.35 | 70.35 | 273,500 |
13 sept 2023 | 68.98 | 69.49 | 68.38 | 68.75 | 68.75 | 258,000 |
12 sept 2023 | 69.46 | 70.00 | 68.86 | 69.19 | 69.19 | 217,100 |
11 sept 2023 | 70.71 | 71.43 | 69.15 | 69.44 | 69.44 | 296,700 |
08 sept 2023 | 70.56 | 71.10 | 69.99 | 70.12 | 70.12 | 207,600 |
07 sept 2023 | 71.86 | 72.33 | 69.94 | 70.25 | 70.25 | 291,600 |
06 sept 2023 | 72.00 | 73.15 | 71.24 | 72.36 | 72.36 | 264,800 |
05 sept 2023 | 73.36 | 73.55 | 71.83 | 72.12 | 72.12 | 400,400 |
01 sept 2023 | 73.25 | 74.36 | 73.19 | 74.12 | 74.12 | 230,200 |
31 ago 2023 | 72.75 | 73.56 | 72.40 | 72.46 | 72.46 | 309,600 |
30 ago 2023 | 71.60 | 73.03 | 71.53 | 72.77 | 72.77 | 383,700 |
29 ago 2023 | 70.31 | 72.00 | 69.86 | 71.86 | 71.86 | 221,100 |
28 ago 2023 | 69.46 | 70.77 | 69.46 | 70.31 | 70.31 | 190,600 |
25 ago 2023 | 69.79 | 70.29 | 68.76 | 69.46 | 69.46 | 176,900 |
24 ago 2023 | 68.55 | 69.88 | 68.55 | 69.24 | 69.24 | 223,800 |
23 ago 2023 | 69.43 | 69.91 | 69.04 | 69.45 | 69.45 | 172,200 |
22 ago 2023 | 69.70 | 70.00 | 68.83 | 69.46 | 69.46 | 183,500 |
21 ago 2023 | 70.08 | 70.39 | 68.76 | 69.16 | 69.16 | 328,800 |
18 ago 2023 | 69.17 | 70.36 | 68.92 | 70.13 | 70.13 | 306,800 |
17 ago 2023 | 68.88 | 70.22 | 68.88 | 69.69 | 69.69 | 353,700 |
16 ago 2023 | 69.40 | 70.63 | 68.49 | 68.52 | 68.52 | 272,200 |
15 ago 2023 | 70.53 | 71.03 | 69.62 | 69.72 | 69.72 | 202,000 |
14 ago 2023 | 71.12 | 72.00 | 70.84 | 71.34 | 71.34 | 285,600 |
11 ago 2023 | 70.95 | 72.33 | 70.75 | 71.47 | 71.47 | 296,000 |
10 ago 2023 | 70.53 | 71.54 | 70.46 | 71.12 | 71.12 | 309,300 |
09 ago 2023 | 70.06 | 71.04 | 69.63 | 70.28 | 70.28 | 258,400 |
08 ago 2023 | 64.85 | 70.85 | 64.51 | 70.57 | 70.57 | 565,200 |
07 ago 2023 | 69.94 | 70.43 | 68.71 | 69.34 | 69.34 | 328,500 |
04 ago 2023 | 69.53 | 70.51 | 69.20 | 69.28 | 69.28 | 262,500 |
03 ago 2023 | 69.33 | 70.00 | 68.71 | 69.48 | 69.48 | 320,600 |
02 ago 2023 | 69.61 | 70.32 | 68.78 | 69.88 | 69.88 | 266,300 |
01 ago 2023 | 70.70 | 71.35 | 70.32 | 70.60 | 70.60 | 256,900 |
31 jul 2023 | 70.18 | 71.36 | 70.10 | 71.00 | 71.00 | 384,200 |
28 jul 2023 | 71.16 | 71.67 | 70.05 | 70.09 | 70.09 | 366,300 |
27 jul 2023 | 70.25 | 70.86 | 69.90 | 70.36 | 70.36 | 396,700 |
26 jul 2023 | 69.50 | 70.36 | 69.20 | 69.79 | 69.79 | 214,600 |
25 jul 2023 | 68.44 | 69.93 | 68.44 | 69.82 | 69.82 | 292,700 |
24 jul 2023 | 69.17 | 70.24 | 67.65 | 68.17 | 68.17 | 238,300 |
21 jul 2023 | 69.43 | 69.52 | 68.46 | 69.34 | 69.34 | 226,800 |
*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. |