Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 105.56 | 105.56 | 105.54 | 105.54 | 105.54 | 93,900 |
07 jun 2023 | 105.51 | 105.51 | 105.48 | 105.50 | 105.50 | 78,400 |
06 jun 2023 | 105.49 | 105.49 | 105.46 | 105.47 | 105.47 | 54,200 |
05 jun 2023 | 105.46 | 105.46 | 105.44 | 105.46 | 105.46 | 263,000 |
02 jun 2023 | 105.45 | 105.45 | 105.42 | 105.42 | 105.42 | 125,100 |
01 jun 2023 | 105.45 | 105.46 | 105.42 | 105.44 | 105.44 | 118,800 |
31 may 2023 | 105.34 | 105.39 | 105.34 | 105.38 | 105.38 | 71,600 |
30 may 2023 | 105.35 | 105.42 | 105.35 | 105.35 | 105.35 | 68,600 |
26 may 2023 | 105.33 | 105.36 | 105.33 | 105.35 | 105.35 | 87,200 |
25 may 2023 | 105.32 | 105.34 | 105.32 | 105.32 | 105.32 | 91,500 |
24 may 2023 | 105.29 | 105.30 | 105.27 | 105.28 | 105.28 | 60,400 |
23 may 2023 | 105.27 | 105.29 | 105.27 | 105.29 | 105.29 | 410,200 |
22 may 2023 | 105.29 | 105.29 | 105.26 | 105.26 | 105.26 | 171,200 |
22 may 2023 | 0.397 Dividendo | |||||
19 may 2023 | 105.69 | 105.69 | 105.66 | 105.67 | 105.27 | 50,000 |
18 may 2023 | 105.68 | 105.68 | 105.65 | 105.65 | 105.25 | 105,100 |
17 may 2023 | 105.66 | 105.66 | 105.63 | 105.64 | 105.24 | 96,000 |
16 may 2023 | 105.64 | 105.65 | 105.63 | 105.63 | 105.23 | 725,700 |
15 may 2023 | 105.63 | 105.64 | 105.63 | 105.64 | 105.24 | 137,600 |
12 may 2023 | 105.64 | 105.65 | 105.62 | 105.63 | 105.23 | 152,600 |
11 may 2023 | 105.65 | 105.65 | 105.63 | 105.63 | 105.23 | 93,500 |
10 may 2023 | 105.60 | 105.60 | 105.58 | 105.60 | 105.20 | 67,900 |
09 may 2023 | 105.58 | 105.58 | 105.56 | 105.56 | 105.16 | 110,600 |
08 may 2023 | 105.55 | 105.57 | 105.55 | 105.55 | 105.15 | 81,500 |
05 may 2023 | 105.58 | 105.58 | 105.55 | 105.56 | 105.16 | 56,900 |
04 may 2023 | 105.55 | 105.59 | 105.55 | 105.56 | 105.16 | 122,400 |
03 may 2023 | 105.53 | 105.53 | 105.50 | 105.50 | 105.10 | 158,100 |
02 may 2023 | 105.49 | 105.51 | 105.46 | 105.48 | 105.08 | 87,500 |
01 may 2023 | 105.49 | 105.49 | 105.45 | 105.48 | 105.08 | 151,900 |
28 abr 2023 | 105.49 | 105.49 | 105.46 | 105.47 | 105.07 | 590,000 |
27 abr 2023 | 105.46 | 105.47 | 105.45 | 105.46 | 105.06 | 179,300 |
26 abr 2023 | 105.46 | 105.46 | 105.43 | 105.45 | 105.05 | 51,600 |
25 abr 2023 | 105.42 | 105.45 | 105.42 | 105.44 | 105.04 | 126,800 |
24 abr 2023 | 105.42 | 105.42 | 105.40 | 105.42 | 105.02 | 50,800 |
24 abr 2023 | 0.374 Dividendo | |||||
21 abr 2023 | 105.79 | 105.79 | 105.76 | 105.77 | 105.00 | 57,100 |
20 abr 2023 | 105.76 | 105.77 | 105.76 | 105.77 | 105.00 | 49,400 |
19 abr 2023 | 105.71 | 105.71 | 105.70 | 105.71 | 104.94 | 58,900 |
18 abr 2023 | 105.76 | 105.76 | 105.69 | 105.70 | 104.93 | 65,300 |
17 abr 2023 | 105.69 | 105.69 | 105.67 | 105.69 | 104.92 | 36,100 |
14 abr 2023 | 105.70 | 105.70 | 105.67 | 105.68 | 104.91 | 51,800 |
13 abr 2023 | 105.72 | 105.72 | 105.70 | 105.70 | 104.93 | 118,200 |
12 abr 2023 | 105.68 | 105.68 | 105.65 | 105.66 | 104.89 | 65,200 |
11 abr 2023 | 105.66 | 105.66 | 105.63 | 105.63 | 104.86 | 223,000 |
10 abr 2023 | 105.62 | 105.64 | 105.61 | 105.62 | 104.85 | 122,800 |
06 abr 2023 | 105.67 | 105.67 | 105.64 | 105.66 | 104.89 | 204,600 |
05 abr 2023 | 105.70 | 105.79 | 105.63 | 105.63 | 104.86 | 203,000 |
04 abr 2023 | 105.55 | 105.59 | 105.52 | 105.58 | 104.81 | 306,800 |
03 abr 2023 | 105.54 | 105.55 | 105.52 | 105.55 | 104.78 | 165,000 |
31 mar 2023 | 105.54 | 105.54 | 105.52 | 105.53 | 104.76 | 173,600 |
30 mar 2023 | 105.54 | 105.54 | 105.52 | 105.52 | 104.75 | 149,800 |
29 mar 2023 | 105.52 | 105.52 | 105.50 | 105.51 | 104.75 | 124,700 |
28 mar 2023 | 105.53 | 105.53 | 105.51 | 105.52 | 104.75 | 279,000 |
27 mar 2023 | 105.51 | 105.51 | 105.49 | 105.50 | 104.74 | 110,700 |
24 mar 2023 | 105.55 | 105.55 | 105.53 | 105.53 | 104.76 | 168,900 |
23 mar 2023 | 105.49 | 105.51 | 105.46 | 105.50 | 104.73 | 130,600 |
22 mar 2023 | 105.39 | 105.44 | 105.39 | 105.42 | 104.65 | 281,300 |
21 mar 2023 | 105.41 | 105.41 | 105.38 | 105.39 | 104.63 | 117,900 |
20 mar 2023 | 105.43 | 105.45 | 105.42 | 105.43 | 104.66 | 161,900 |
20 mar 2023 | 0.372 Dividendo | |||||
17 mar 2023 | 105.74 | 105.82 | 105.74 | 105.82 | 104.68 | 184,300 |
16 mar 2023 | 105.77 | 105.78 | 105.72 | 105.73 | 104.59 | 131,700 |
15 mar 2023 | 105.78 | 105.78 | 105.73 | 105.74 | 104.60 | 248,700 |
14 mar 2023 | 105.64 | 105.66 | 105.61 | 105.64 | 104.50 | 73,800 |
13 mar 2023 | 105.69 | 105.70 | 105.63 | 105.70 | 104.56 | 138,300 |
10 mar 2023 | 105.51 | 105.52 | 105.49 | 105.52 | 104.38 | 88,100 |
09 mar 2023 | 105.45 | 105.46 | 105.43 | 105.45 | 104.31 | 61,400 |
08 mar 2023 | 105.39 | 105.41 | 105.39 | 105.40 | 104.26 | 56,400 |
07 mar 2023 | 105.42 | 105.43 | 105.39 | 105.39 | 104.26 | 57,700 |
06 mar 2023 | 105.44 | 105.44 | 105.41 | 105.41 | 104.27 | 63,300 |
03 mar 2023 | 105.42 | 105.42 | 105.40 | 105.40 | 104.26 | 368,100 |
02 mar 2023 | 105.40 | 105.41 | 105.38 | 105.41 | 104.27 | 128,800 |
01 mar 2023 | 105.35 | 105.35 | 105.34 | 105.34 | 104.21 | 162,300 |
28 feb 2023 | 105.34 | 105.34 | 105.33 | 105.34 | 104.21 | 65,000 |
27 feb 2023 | 105.33 | 105.33 | 105.32 | 105.33 | 104.20 | 61,900 |
24 feb 2023 | 105.33 | 105.33 | 105.31 | 105.33 | 104.20 | 74,500 |
23 feb 2023 | 105.32 | 105.32 | 105.30 | 105.31 | 104.18 | 55,900 |
22 feb 2023 | 105.28 | 105.28 | 105.26 | 105.28 | 104.15 | 62,100 |
21 feb 2023 | 105.27 | 105.27 | 105.25 | 105.26 | 104.13 | 106,000 |
21 feb 2023 | 0.317 Dividendo | |||||
17 feb 2023 | 105.56 | 105.57 | 105.55 | 105.57 | 104.11 | 50,500 |
16 feb 2023 | 105.55 | 105.56 | 105.55 | 105.56 | 104.11 | 57,400 |
15 feb 2023 | 105.52 | 105.52 | 105.50 | 105.51 | 104.06 | 155,300 |
14 feb 2023 | 105.51 | 105.51 | 105.49 | 105.50 | 104.05 | 395,900 |
13 feb 2023 | 105.49 | 105.50 | 105.48 | 105.48 | 104.03 | 47,500 |
10 feb 2023 | 105.48 | 105.49 | 105.48 | 105.48 | 104.03 | 68,200 |
09 feb 2023 | 105.50 | 105.50 | 105.47 | 105.47 | 104.03 | 34,500 |
08 feb 2023 | 105.46 | 105.46 | 105.43 | 105.44 | 103.99 | 31,000 |
07 feb 2023 | 105.43 | 105.45 | 105.43 | 105.43 | 103.98 | 166,200 |
06 feb 2023 | 105.42 | 105.43 | 105.42 | 105.42 | 103.97 | 105,200 |
03 feb 2023 | 105.45 | 105.45 | 105.42 | 105.44 | 103.99 | 227,900 |
02 feb 2023 | 105.46 | 105.46 | 105.43 | 105.45 | 104.00 | 84,600 |
01 feb 2023 | 105.37 | 105.39 | 105.37 | 105.38 | 103.93 | 117,800 |
31 ene 2023 | 105.38 | 105.38 | 105.37 | 105.37 | 103.92 | 52,100 |
30 ene 2023 | 105.36 | 105.37 | 105.36 | 105.37 | 103.92 | 33,300 |
27 ene 2023 | 105.36 | 105.36 | 105.35 | 105.36 | 103.91 | 178,100 |
26 ene 2023 | 105.35 | 105.35 | 105.33 | 105.33 | 103.88 | 85,100 |
25 ene 2023 | 105.30 | 105.32 | 105.30 | 105.30 | 103.85 | 65,100 |
24 ene 2023 | 105.30 | 105.30 | 105.29 | 105.29 | 103.84 | 88,000 |
23 ene 2023 | 105.30 | 105.30 | 105.28 | 105.28 | 103.83 | 67,700 |
*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. |