Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 112.58 | 112.66 | 111.14 | 111.76 | 111.76 | 2,119,300 |
25 may 2023 | 111.01 | 113.46 | 110.22 | 112.26 | 112.26 | 3,581,700 |
24 may 2023 | 113.11 | 113.74 | 110.83 | 110.92 | 110.92 | 1,793,300 |
23 may 2023 | 114.61 | 115.75 | 112.86 | 112.96 | 112.96 | 2,140,300 |
22 may 2023 | 113.53 | 115.95 | 113.36 | 115.06 | 115.06 | 1,816,600 |
19 may 2023 | 114.53 | 114.93 | 112.79 | 113.08 | 113.08 | 1,371,800 |
18 may 2023 | 114.03 | 114.55 | 112.51 | 113.99 | 113.99 | 2,628,300 |
17 may 2023 | 111.79 | 114.60 | 111.39 | 114.45 | 114.45 | 2,528,800 |
16 may 2023 | 113.90 | 114.19 | 111.35 | 111.45 | 111.45 | 1,880,900 |
15 may 2023 | 116.93 | 117.45 | 113.38 | 113.90 | 113.90 | 2,422,200 |
12 may 2023 | 116.78 | 117.62 | 115.49 | 116.69 | 116.69 | 2,336,200 |
11 may 2023 | 117.97 | 118.52 | 115.26 | 116.69 | 116.69 | 2,053,500 |
10 may 2023 | 117.82 | 119.60 | 117.79 | 118.95 | 118.95 | 2,139,800 |
09 may 2023 | 115.62 | 117.46 | 114.43 | 117.05 | 117.05 | 1,782,700 |
08 may 2023 | 117.95 | 118.83 | 115.67 | 116.37 | 116.37 | 1,854,500 |
05 may 2023 | 118.11 | 119.20 | 117.14 | 118.50 | 118.50 | 2,382,300 |
04 may 2023 | 117.98 | 119.34 | 116.76 | 117.60 | 117.60 | 2,870,600 |
03 may 2023 | 118.94 | 120.37 | 117.58 | 117.86 | 117.86 | 2,398,900 |
02 may 2023 | 122.11 | 122.97 | 117.96 | 118.52 | 118.52 | 2,437,900 |
01 may 2023 | 122.69 | 123.31 | 121.47 | 122.04 | 122.04 | 2,061,000 |
28 abr 2023 | 122.75 | 123.79 | 121.65 | 123.09 | 123.09 | 2,241,400 |
27 abr 2023 | 120.23 | 123.42 | 120.23 | 122.97 | 122.97 | 2,133,100 |
26 abr 2023 | 122.00 | 123.00 | 119.82 | 120.14 | 120.14 | 1,976,500 |
25 abr 2023 | 124.44 | 125.41 | 122.00 | 122.23 | 122.23 | 2,024,200 |
24 abr 2023 | 127.29 | 128.27 | 123.98 | 124.48 | 124.48 | 2,328,100 |
21 abr 2023 | 127.02 | 127.41 | 124.55 | 125.97 | 125.97 | 3,102,200 |
20 abr 2023 | 131.43 | 131.43 | 126.19 | 126.93 | 126.93 | 3,631,300 |
19 abr 2023 | 131.51 | 134.09 | 131.16 | 133.55 | 133.55 | 1,885,000 |
18 abr 2023 | 131.69 | 132.44 | 130.57 | 132.40 | 132.40 | 1,642,100 |
17 abr 2023 | 129.62 | 132.65 | 129.07 | 132.18 | 132.18 | 1,800,000 |
14 abr 2023 | 134.06 | 134.22 | 128.28 | 129.27 | 129.27 | 1,895,500 |
13 abr 2023 | 133.66 | 134.50 | 132.87 | 133.93 | 133.93 | 1,469,500 |
12 abr 2023 | 135.87 | 136.07 | 133.14 | 133.75 | 133.75 | 1,924,100 |
11 abr 2023 | 134.24 | 135.48 | 133.04 | 134.51 | 134.51 | 1,574,400 |
10 abr 2023 | 133.37 | 134.35 | 132.06 | 134.02 | 134.02 | 1,312,200 |
06 abr 2023 | 134.67 | 135.28 | 133.34 | 134.42 | 134.42 | 1,149,600 |
05 abr 2023 | 134.00 | 136.29 | 133.42 | 133.72 | 133.72 | 2,007,300 |
04 abr 2023 | 132.50 | 133.81 | 131.75 | 133.69 | 133.69 | 1,539,800 |
03 abr 2023 | 132.58 | 133.13 | 131.38 | 132.22 | 132.22 | 1,863,100 |
31 mar 2023 | 132.71 | 133.96 | 131.86 | 133.84 | 133.84 | 2,379,800 |
30 mar 2023 | 132.95 | 133.11 | 131.45 | 132.53 | 132.53 | 1,299,500 |
29 mar 2023 | 128.59 | 131.00 | 128.59 | 130.97 | 130.97 | 1,838,000 |
28 mar 2023 | 126.56 | 128.01 | 126.20 | 127.49 | 127.49 | 1,258,800 |
27 mar 2023 | 129.93 | 130.62 | 127.21 | 127.47 | 127.47 | 1,745,300 |
24 mar 2023 | 123.46 | 129.53 | 122.75 | 129.46 | 129.46 | 2,784,000 |
23 mar 2023 | 126.26 | 127.55 | 123.62 | 123.75 | 123.75 | 3,191,200 |
22 mar 2023 | 128.33 | 130.15 | 126.00 | 126.08 | 126.08 | 2,074,200 |
21 mar 2023 | 131.27 | 131.39 | 127.59 | 129.49 | 129.49 | 1,890,000 |
20 mar 2023 | 130.01 | 132.10 | 129.70 | 131.24 | 131.24 | 1,885,500 |
17 mar 2023 | 132.33 | 133.67 | 129.58 | 130.26 | 130.26 | 3,556,700 |
16 mar 2023 | 132.28 | 134.08 | 130.57 | 132.52 | 132.52 | 2,261,900 |
15 mar 2023 | 130.10 | 133.56 | 129.67 | 132.69 | 132.69 | 2,746,700 |
14 mar 2023 | 130.98 | 131.78 | 128.22 | 131.15 | 131.15 | 2,765,000 |
14 mar 2023 | 1.565 Dividendo | |||||
13 mar 2023 | 126.77 | 133.23 | 126.45 | 130.58 | 129.01 | 2,447,700 |
10 mar 2023 | 127.78 | 128.54 | 125.81 | 126.88 | 125.36 | 2,215,900 |
09 mar 2023 | 130.16 | 131.32 | 127.31 | 127.86 | 126.33 | 1,901,400 |
08 mar 2023 | 126.38 | 131.50 | 126.38 | 130.04 | 128.48 | 2,650,100 |
07 mar 2023 | 130.00 | 130.21 | 125.79 | 126.52 | 125.00 | 2,368,200 |
06 mar 2023 | 132.15 | 132.26 | 129.91 | 130.14 | 128.58 | 1,603,900 |
03 mar 2023 | 130.34 | 131.97 | 129.88 | 131.51 | 129.93 | 2,064,100 |
02 mar 2023 | 128.24 | 129.68 | 127.56 | 129.31 | 127.76 | 1,971,500 |
01 mar 2023 | 130.07 | 130.60 | 128.21 | 128.96 | 127.41 | 2,021,800 |
28 feb 2023 | 131.37 | 132.18 | 130.35 | 130.75 | 129.18 | 1,687,200 |
27 feb 2023 | 133.02 | 133.75 | 130.61 | 131.65 | 130.07 | 1,854,000 |
24 feb 2023 | 133.44 | 133.44 | 130.21 | 131.16 | 129.59 | 2,045,600 |
23 feb 2023 | 135.22 | 136.41 | 133.46 | 134.26 | 132.65 | 1,697,400 |
22 feb 2023 | 137.06 | 137.45 | 133.46 | 134.22 | 132.61 | 1,727,700 |
21 feb 2023 | 139.13 | 140.37 | 135.72 | 136.66 | 135.02 | 1,640,900 |
17 feb 2023 | 139.76 | 141.04 | 137.83 | 140.68 | 138.99 | 1,659,100 |
16 feb 2023 | 137.97 | 140.94 | 137.24 | 139.76 | 138.08 | 1,649,200 |
15 feb 2023 | 138.13 | 140.19 | 137.47 | 140.13 | 138.45 | 1,831,000 |
14 feb 2023 | 141.00 | 142.00 | 138.84 | 139.04 | 137.37 | 1,512,000 |
13 feb 2023 | 141.86 | 142.85 | 140.44 | 141.74 | 140.04 | 1,605,600 |
10 feb 2023 | 140.09 | 142.00 | 139.34 | 141.50 | 139.80 | 1,630,100 |
09 feb 2023 | 144.47 | 145.14 | 140.78 | 141.00 | 139.31 | 1,654,800 |
08 feb 2023 | 144.31 | 144.51 | 142.38 | 143.42 | 141.70 | 1,507,500 |
07 feb 2023 | 145.18 | 145.68 | 142.34 | 145.07 | 143.33 | 1,478,400 |
06 feb 2023 | 143.82 | 146.20 | 142.52 | 145.76 | 144.01 | 1,882,000 |
03 feb 2023 | 150.63 | 150.63 | 143.70 | 145.97 | 144.22 | 2,617,000 |
02 feb 2023 | 150.87 | 153.98 | 150.15 | 152.54 | 150.71 | 1,624,600 |
01 feb 2023 | 147.14 | 150.19 | 144.91 | 149.11 | 147.32 | 1,801,700 |
31 ene 2023 | 144.85 | 148.11 | 144.47 | 148.11 | 146.33 | 3,946,300 |
30 ene 2023 | 145.00 | 147.97 | 144.67 | 144.75 | 143.02 | 1,767,200 |
27 ene 2023 | 147.95 | 147.95 | 144.67 | 146.07 | 144.32 | 1,581,400 |
26 ene 2023 | 146.68 | 148.48 | 144.52 | 148.13 | 146.35 | 1,608,100 |
25 ene 2023 | 145.11 | 146.67 | 144.17 | 145.47 | 143.73 | 1,669,700 |
24 ene 2023 | 144.65 | 146.50 | 144.50 | 145.31 | 143.57 | 1,658,300 |
23 ene 2023 | 147.80 | 147.86 | 144.77 | 144.78 | 143.04 | 2,038,200 |
20 ene 2023 | 144.84 | 148.34 | 142.52 | 148.12 | 146.34 | 2,159,900 |
19 ene 2023 | 144.65 | 147.54 | 144.10 | 145.24 | 143.50 | 2,135,800 |
18 ene 2023 | 151.00 | 151.35 | 144.85 | 145.25 | 143.51 | 2,382,300 |
17 ene 2023 | 150.93 | 151.50 | 149.15 | 150.31 | 148.51 | 2,245,600 |
13 ene 2023 | 149.90 | 151.75 | 149.23 | 150.86 | 149.05 | 1,513,900 |
12 ene 2023 | 148.31 | 152.01 | 147.10 | 151.25 | 149.44 | 2,337,200 |
11 ene 2023 | 148.91 | 151.89 | 148.58 | 151.59 | 149.77 | 2,499,900 |
10 ene 2023 | 145.00 | 147.18 | 144.28 | 147.10 | 145.34 | 1,555,400 |
09 ene 2023 | 146.31 | 146.96 | 145.34 | 145.38 | 143.64 | 2,208,600 |
06 ene 2023 | 141.76 | 146.42 | 140.53 | 145.71 | 143.96 | 1,923,800 |
05 ene 2023 | 141.80 | 143.00 | 140.13 | 140.75 | 139.06 | 2,230,500 |
*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. |