Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 37.86 | 37.86 | 37.46 | 37.55 | 37.55 | 114,900 |
02 feb 2023 | 37.77 | 37.98 | 37.71 | 37.81 | 37.81 | 107,700 |
01 feb 2023 | 37.50 | 37.61 | 37.12 | 37.59 | 37.59 | 161,400 |
31 ene 2023 | 37.76 | 37.76 | 36.95 | 37.05 | 37.05 | 183,000 |
30 ene 2023 | 37.97 | 38.41 | 37.97 | 38.21 | 38.21 | 111,200 |
27 ene 2023 | 38.40 | 38.41 | 38.20 | 38.20 | 38.20 | 81,300 |
26 ene 2023 | 38.55 | 38.61 | 38.36 | 38.39 | 38.39 | 74,900 |
25 ene 2023 | 38.45 | 38.46 | 38.28 | 38.42 | 38.42 | 98,300 |
24 ene 2023 | 38.37 | 38.54 | 38.21 | 38.50 | 38.50 | 75,000 |
23 ene 2023 | 38.24 | 38.45 | 38.12 | 38.39 | 38.39 | 85,900 |
20 ene 2023 | 38.04 | 38.23 | 37.98 | 38.16 | 38.16 | 139,400 |
19 ene 2023 | 37.84 | 38.10 | 37.81 | 38.08 | 38.08 | 84,200 |
18 ene 2023 | 37.85 | 37.92 | 37.70 | 37.84 | 37.84 | 99,300 |
17 ene 2023 | 37.70 | 37.94 | 37.59 | 37.87 | 37.87 | 90,200 |
13 ene 2023 | 37.31 | 37.71 | 36.20 | 37.68 | 37.68 | 260,800 |
12 ene 2023 | 37.18 | 37.48 | 37.10 | 37.44 | 37.44 | 196,700 |
11 ene 2023 | 37.24 | 37.45 | 37.17 | 37.45 | 37.45 | 208,700 |
10 ene 2023 | 37.66 | 37.74 | 37.47 | 37.54 | 37.54 | 128,700 |
09 ene 2023 | 37.82 | 37.87 | 37.65 | 37.67 | 37.67 | 86,600 |
06 ene 2023 | 37.22 | 37.65 | 37.21 | 37.57 | 37.57 | 163,500 |
05 ene 2023 | 37.04 | 37.12 | 36.90 | 37.05 | 37.05 | 144,200 |
04 ene 2023 | 37.43 | 37.45 | 36.97 | 37.09 | 37.09 | 219,000 |
03 ene 2023 | 36.74 | 37.34 | 36.68 | 37.28 | 37.28 | 245,900 |
30 dic 2022 | 36.78 | 36.80 | 36.56 | 36.59 | 36.59 | 85,600 |
29 dic 2022 | 36.59 | 36.86 | 36.54 | 36.74 | 36.74 | 102,900 |
28 dic 2022 | 36.96 | 37.01 | 36.51 | 36.53 | 36.53 | 124,500 |
27 dic 2022 | 36.64 | 36.84 | 36.56 | 36.81 | 36.81 | 84,900 |
23 dic 2022 | 36.52 | 36.60 | 36.40 | 36.57 | 36.57 | 77,500 |
22 dic 2022 | 36.40 | 36.52 | 36.28 | 36.52 | 36.52 | 131,200 |
21 dic 2022 | 36.12 | 36.34 | 36.12 | 36.25 | 36.25 | 155,000 |
20 dic 2022 | 35.97 | 36.12 | 35.97 | 36.11 | 36.11 | 202,800 |
19 dic 2022 | 36.09 | 36.22 | 35.89 | 35.99 | 35.99 | 135,400 |
16 dic 2022 | 35.90 | 36.02 | 35.82 | 35.87 | 35.87 | 193,700 |
15 dic 2022 | 36.01 | 36.26 | 35.98 | 36.12 | 36.12 | 242,500 |
14 dic 2022 | 36.49 | 36.49 | 36.14 | 36.31 | 36.31 | 173,200 |
13 dic 2022 | 36.51 | 36.52 | 36.28 | 36.42 | 36.42 | 189,800 |
12 dic 2022 | 36.53 | 36.53 | 36.07 | 36.34 | 36.34 | 183,600 |
09 dic 2022 | 36.39 | 36.56 | 36.37 | 36.40 | 36.40 | 132,400 |
08 dic 2022 | 36.17 | 36.22 | 36.02 | 36.22 | 36.22 | 182,700 |
07 dic 2022 | 36.63 | 36.65 | 36.41 | 36.47 | 36.47 | 201,200 |
06 dic 2022 | 36.55 | 36.55 | 36.21 | 36.50 | 36.50 | 157,300 |
05 dic 2022 | 36.52 | 36.75 | 36.39 | 36.57 | 36.57 | 205,500 |
02 dic 2022 | 36.20 | 36.44 | 36.13 | 36.41 | 36.41 | 166,600 |
01 dic 2022 | 36.23 | 36.38 | 36.10 | 36.20 | 36.20 | 144,300 |
30 nov 2022 | 36.32 | 36.52 | 34.73 | 36.52 | 36.52 | 307,000 |
29 nov 2022 | 35.84 | 35.92 | 35.63 | 35.72 | 35.72 | 287,500 |
28 nov 2022 | 35.54 | 35.54 | 35.22 | 35.31 | 35.31 | 283,200 |
25 nov 2022 | 35.85 | 36.02 | 35.82 | 35.87 | 35.87 | 169,700 |
23 nov 2022 | 34.63 | 35.07 | 34.61 | 35.05 | 35.05 | 315,900 |
22 nov 2022 | 34.51 | 34.58 | 34.41 | 34.56 | 34.56 | 308,500 |
21 nov 2022 | 34.57 | 34.73 | 34.56 | 34.56 | 34.56 | 132,800 |
18 nov 2022 | 34.82 | 34.87 | 34.65 | 34.71 | 34.71 | 123,200 |
17 nov 2022 | 34.28 | 34.59 | 34.28 | 34.56 | 34.56 | 137,000 |
16 nov 2022 | 34.58 | 34.72 | 34.56 | 34.63 | 34.63 | 171,700 |
15 nov 2022 | 35.03 | 35.08 | 34.42 | 34.71 | 34.71 | 315,700 |
14 nov 2022 | 34.93 | 35.07 | 34.89 | 34.98 | 34.98 | 262,600 |
11 nov 2022 | 34.93 | 34.97 | 34.66 | 34.93 | 34.93 | 245,700 |
10 nov 2022 | 34.29 | 34.61 | 34.25 | 34.45 | 34.45 | 167,600 |
09 nov 2022 | 33.81 | 33.97 | 33.73 | 33.73 | 33.73 | 285,200 |
08 nov 2022 | 33.67 | 33.87 | 33.61 | 33.62 | 33.62 | 225,600 |
07 nov 2022 | 33.41 | 33.61 | 33.32 | 33.41 | 33.41 | 236,800 |
04 nov 2022 | 33.54 | 33.62 | 33.31 | 33.59 | 33.59 | 160,800 |
03 nov 2022 | 33.54 | 33.54 | 33.20 | 33.28 | 33.28 | 236,800 |
02 nov 2022 | 33.41 | 34.04 | 33.41 | 33.58 | 33.58 | 291,400 |
01 nov 2022 | 34.10 | 34.11 | 33.21 | 33.30 | 33.30 | 387,500 |
31 oct 2022 | 34.13 | 34.42 | 34.11 | 34.41 | 34.41 | 307,100 |
28 oct 2022 | 33.93 | 34.12 | 33.91 | 34.05 | 34.05 | 164,200 |
27 oct 2022 | 33.96 | 34.10 | 33.90 | 34.00 | 34.00 | 256,100 |
26 oct 2022 | 33.52 | 33.77 | 33.52 | 33.74 | 33.74 | 191,700 |
25 oct 2022 | 33.57 | 33.92 | 33.52 | 33.67 | 33.67 | 535,500 |
24 oct 2022 | 33.09 | 33.16 | 32.90 | 33.05 | 33.05 | 349,200 |
21 oct 2022 | 33.47 | 33.56 | 33.36 | 33.47 | 33.47 | 250,900 |
20 oct 2022 | 33.51 | 33.64 | 33.24 | 33.38 | 33.38 | 223,300 |
19 oct 2022 | 33.38 | 33.69 | 33.36 | 33.60 | 33.60 | 343,200 |
18 oct 2022 | 34.03 | 34.05 | 33.75 | 34.00 | 34.00 | 344,700 |
17 oct 2022 | 33.99 | 34.42 | 33.99 | 34.17 | 34.17 | 237,500 |
14 oct 2022 | 34.11 | 34.20 | 33.59 | 33.66 | 33.66 | 280,400 |
13 oct 2022 | 33.85 | 34.49 | 33.74 | 34.34 | 34.34 | 323,700 |
12 oct 2022 | 34.20 | 34.31 | 34.06 | 34.06 | 34.06 | 265,800 |
11 oct 2022 | 34.03 | 34.30 | 33.73 | 33.84 | 33.84 | 255,600 |
10 oct 2022 | 34.26 | 34.27 | 33.95 | 34.18 | 34.18 | 315,600 |
07 oct 2022 | 34.48 | 34.51 | 34.22 | 34.23 | 34.23 | 260,700 |
06 oct 2022 | 34.81 | 34.82 | 34.42 | 34.49 | 34.49 | 313,300 |
05 oct 2022 | 35.14 | 35.17 | 34.92 | 35.08 | 35.08 | 258,000 |
04 oct 2022 | 35.56 | 35.85 | 35.35 | 35.49 | 35.49 | 331,100 |
03 oct 2022 | 35.14 | 35.74 | 35.09 | 35.51 | 35.51 | 460,900 |
30 sept 2022 | 35.74 | 35.79 | 35.52 | 35.53 | 35.53 | 230,500 |
29 sept 2022 | 36.29 | 36.30 | 35.74 | 35.87 | 35.87 | 266,500 |
28 sept 2022 | 36.45 | 36.61 | 36.34 | 36.48 | 36.48 | 195,900 |
27 sept 2022 | 36.49 | 36.56 | 36.18 | 36.25 | 36.25 | 272,100 |
26 sept 2022 | 36.54 | 36.54 | 36.19 | 36.39 | 36.39 | 365,300 |
23 sept 2022 | 36.11 | 36.28 | 35.95 | 36.05 | 36.05 | 202,600 |
22 sept 2022 | 36.80 | 36.87 | 36.64 | 36.79 | 36.79 | 201,400 |
21 sept 2022 | 37.12 | 37.31 | 37.01 | 37.03 | 37.03 | 136,000 |
20 sept 2022 | 37.48 | 37.50 | 37.17 | 37.30 | 37.30 | 217,900 |
19 sept 2022 | 37.40 | 37.84 | 37.40 | 37.66 | 37.66 | 255,200 |
16 sept 2022 | 37.43 | 37.61 | 37.38 | 37.55 | 37.55 | 846,000 |
15 sept 2022 | 37.90 | 37.95 | 37.66 | 37.67 | 37.67 | 182,900 |
14 sept 2022 | 38.32 | 38.32 | 38.11 | 38.12 | 38.12 | 151,400 |
13 sept 2022 | 39.04 | 39.04 | 38.33 | 38.34 | 38.34 | 196,700 |
*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. |