Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 37.28 | 37.95 | 37.21 | 37.91 | 37.91 | 15,858,200 |
30 mar 2023 | 37.39 | 37.40 | 36.97 | 37.15 | 37.15 | 14,922,200 |
29 mar 2023 | 36.83 | 36.99 | 36.73 | 36.95 | 36.95 | 14,579,700 |
28 mar 2023 | 36.41 | 36.79 | 36.35 | 36.45 | 36.45 | 11,818,100 |
27 mar 2023 | 36.18 | 36.62 | 36.17 | 36.40 | 36.40 | 16,333,800 |
24 mar 2023 | 35.70 | 36.13 | 35.28 | 35.92 | 35.92 | 20,371,000 |
23 mar 2023 | 36.11 | 36.48 | 35.64 | 35.97 | 35.97 | 20,323,000 |
22 mar 2023 | 37.10 | 37.26 | 36.17 | 36.20 | 36.20 | 16,159,200 |
21 mar 2023 | 36.77 | 37.09 | 36.67 | 36.99 | 36.99 | 17,058,200 |
20 mar 2023 | 36.19 | 36.54 | 36.16 | 36.43 | 36.43 | 16,516,500 |
17 mar 2023 | 35.87 | 36.21 | 35.63 | 36.03 | 36.03 | 51,723,700 |
16 mar 2023 | 35.41 | 36.31 | 35.41 | 36.24 | 36.24 | 22,245,100 |
15 mar 2023 | 35.03 | 35.99 | 34.63 | 35.89 | 35.89 | 22,670,200 |
14 mar 2023 | 35.98 | 36.01 | 34.93 | 35.28 | 35.28 | 27,424,100 |
13 mar 2023 | 35.30 | 35.95 | 34.94 | 35.51 | 35.51 | 22,182,100 |
10 mar 2023 | 35.24 | 35.58 | 34.99 | 35.31 | 35.31 | 20,414,500 |
09 mar 2023 | 36.00 | 36.13 | 35.33 | 35.47 | 35.47 | 14,273,800 |
08 mar 2023 | 36.45 | 36.47 | 35.61 | 35.90 | 35.90 | 17,450,000 |
07 mar 2023 | 37.07 | 37.21 | 35.94 | 36.19 | 36.19 | 20,070,100 |
06 mar 2023 | 37.62 | 37.63 | 37.02 | 37.08 | 37.08 | 12,422,100 |
03 mar 2023 | 37.24 | 37.39 | 37.00 | 37.23 | 37.23 | 16,776,900 |
02 mar 2023 | 36.40 | 37.03 | 36.39 | 36.95 | 36.95 | 13,626,300 |
01 mar 2023 | 36.88 | 37.08 | 36.34 | 36.63 | 36.63 | 17,280,400 |
28 feb 2023 | 37.02 | 37.40 | 36.82 | 37.17 | 37.17 | 24,474,300 |
27 feb 2023 | 37.25 | 37.57 | 37.12 | 37.35 | 37.35 | 17,514,600 |
24 feb 2023 | 37.01 | 37.30 | 36.89 | 37.00 | 37.00 | 18,159,200 |
23 feb 2023 | 38.03 | 38.14 | 37.44 | 37.69 | 37.69 | 17,699,200 |
22 feb 2023 | 37.70 | 38.26 | 37.58 | 38.01 | 38.01 | 16,612,100 |
21 feb 2023 | 38.47 | 38.70 | 37.79 | 37.84 | 37.84 | 18,765,000 |
17 feb 2023 | 39.71 | 39.80 | 38.97 | 39.12 | 39.12 | 13,992,800 |
16 feb 2023 | 38.85 | 39.99 | 38.80 | 39.72 | 39.72 | 23,909,500 |
15 feb 2023 | 39.20 | 39.52 | 38.72 | 39.42 | 39.42 | 16,747,700 |
14 feb 2023 | 38.90 | 39.27 | 38.53 | 39.06 | 39.06 | 18,006,800 |
13 feb 2023 | 38.17 | 39.26 | 38.17 | 39.09 | 39.09 | 18,378,700 |
10 feb 2023 | 37.90 | 38.38 | 37.88 | 38.36 | 38.36 | 16,100,100 |
09 feb 2023 | 39.32 | 39.42 | 37.87 | 37.90 | 37.90 | 20,396,100 |
08 feb 2023 | 39.23 | 39.40 | 38.53 | 38.76 | 38.76 | 19,689,100 |
07 feb 2023 | 39.33 | 39.89 | 39.02 | 39.67 | 39.67 | 17,929,000 |
06 feb 2023 | 39.55 | 39.79 | 39.26 | 39.51 | 39.51 | 14,255,600 |
03 feb 2023 | 40.81 | 40.86 | 39.80 | 39.97 | 39.97 | 20,404,400 |
02 feb 2023 | 39.85 | 41.15 | 39.73 | 41.11 | 41.11 | 21,445,700 |
01 feb 2023 | 39.10 | 40.30 | 38.68 | 39.97 | 39.97 | 17,815,100 |
31 ene 2023 | 39.25 | 39.42 | 39.08 | 39.35 | 39.35 | 26,005,900 |
30 ene 2023 | 39.11 | 39.52 | 38.94 | 39.24 | 39.24 | 19,014,700 |
27 ene 2023 | 40.18 | 40.39 | 39.53 | 39.60 | 39.60 | 20,776,700 |
26 ene 2023 | 39.05 | 40.74 | 39.01 | 40.41 | 40.41 | 22,311,100 |
25 ene 2023 | 40.31 | 40.31 | 39.56 | 40.10 | 40.10 | 24,544,400 |
24 ene 2023 | 40.19 | 40.44 | 39.65 | 39.75 | 39.75 | 24,189,300 |
23 ene 2023 | 39.25 | 40.42 | 39.25 | 40.26 | 40.26 | 30,350,300 |
20 ene 2023 | 38.24 | 39.45 | 37.97 | 39.37 | 39.37 | 22,598,100 |
19 ene 2023 | 38.24 | 38.37 | 37.77 | 38.14 | 38.14 | 16,010,300 |
18 ene 2023 | 38.87 | 39.14 | 38.17 | 38.28 | 38.28 | 18,201,600 |
17 ene 2023 | 38.99 | 39.04 | 38.44 | 38.94 | 38.94 | 18,354,300 |
13 ene 2023 | 38.70 | 39.06 | 38.47 | 38.93 | 38.93 | 14,155,700 |
12 ene 2023 | 37.86 | 38.73 | 37.71 | 38.69 | 38.69 | 20,376,700 |
11 ene 2023 | 38.06 | 38.10 | 37.43 | 37.95 | 37.95 | 13,347,000 |
10 ene 2023 | 37.40 | 37.93 | 37.34 | 37.88 | 37.88 | 15,757,000 |
09 ene 2023 | 37.99 | 38.00 | 37.42 | 37.55 | 37.55 | 22,849,900 |
06 ene 2023 | 37.56 | 38.00 | 37.17 | 37.89 | 37.89 | 18,780,000 |
05 ene 2023 | 36.90 | 37.15 | 36.21 | 36.98 | 36.98 | 26,969,600 |
04 ene 2023 | 36.25 | 36.97 | 36.03 | 36.59 | 36.59 | 24,067,700 |
03 ene 2023 | 34.94 | 35.59 | 34.74 | 35.57 | 35.57 | 23,175,300 |
03 ene 2023 | 0.27 Dividendo | |||||
30 dic 2022 | 34.81 | 34.98 | 34.53 | 34.97 | 34.70 | 15,386,100 |
29 dic 2022 | 34.81 | 35.35 | 34.70 | 35.05 | 34.78 | 12,578,200 |
28 dic 2022 | 35.10 | 35.25 | 34.61 | 34.62 | 34.35 | 14,350,100 |
27 dic 2022 | 35.11 | 35.28 | 34.64 | 35.00 | 34.73 | 15,313,600 |
23 dic 2022 | 34.78 | 35.20 | 34.74 | 35.14 | 34.87 | 12,383,700 |
22 dic 2022 | 34.76 | 35.11 | 34.41 | 34.82 | 34.55 | 30,953,300 |
21 dic 2022 | 34.73 | 35.40 | 34.67 | 35.08 | 34.81 | 23,001,300 |
20 dic 2022 | 33.98 | 34.56 | 33.78 | 34.41 | 34.14 | 31,933,000 |
19 dic 2022 | 34.57 | 34.74 | 33.93 | 33.98 | 33.72 | 23,725,000 |
16 dic 2022 | 34.33 | 34.77 | 34.06 | 34.49 | 34.22 | 68,862,200 |
15 dic 2022 | 34.91 | 35.17 | 34.45 | 34.61 | 34.34 | 27,711,600 |
14 dic 2022 | 34.87 | 36.21 | 34.73 | 35.35 | 35.08 | 33,913,400 |
13 dic 2022 | 37.46 | 37.88 | 36.49 | 36.71 | 36.43 | 28,358,300 |
12 dic 2022 | 35.54 | 36.57 | 35.45 | 36.52 | 36.24 | 29,169,100 |
09 dic 2022 | 34.98 | 35.77 | 34.80 | 35.32 | 35.05 | 18,016,900 |
08 dic 2022 | 34.60 | 35.14 | 34.38 | 34.97 | 34.70 | 17,995,500 |
07 dic 2022 | 34.70 | 34.83 | 34.26 | 34.62 | 34.35 | 22,694,000 |
06 dic 2022 | 35.30 | 35.31 | 34.49 | 34.77 | 34.50 | 22,960,400 |
05 dic 2022 | 35.37 | 36.04 | 35.13 | 35.15 | 34.88 | 32,751,200 |
02 dic 2022 | 35.61 | 36.09 | 35.47 | 35.86 | 35.58 | 25,809,000 |
01 dic 2022 | 36.38 | 37.08 | 36.20 | 36.28 | 36.00 | 21,179,400 |
30 nov 2022 | 35.46 | 36.70 | 35.17 | 36.64 | 36.36 | 36,195,700 |
29 nov 2022 | 35.47 | 35.68 | 35.11 | 35.48 | 35.21 | 16,528,800 |
28 nov 2022 | 35.36 | 35.66 | 35.25 | 35.59 | 35.32 | 19,257,300 |
25 nov 2022 | 35.63 | 35.98 | 35.49 | 35.65 | 35.37 | 10,810,900 |
23 nov 2022 | 35.03 | 35.68 | 34.95 | 35.53 | 35.26 | 17,890,400 |
22 nov 2022 | 34.57 | 35.20 | 34.44 | 35.10 | 34.83 | 25,803,400 |
21 nov 2022 | 34.62 | 34.89 | 34.03 | 34.35 | 34.08 | 19,782,900 |
18 nov 2022 | 34.42 | 34.91 | 34.28 | 34.50 | 34.23 | 21,407,300 |
17 nov 2022 | 33.46 | 34.55 | 33.21 | 34.26 | 34.00 | 26,017,600 |
16 nov 2022 | 34.20 | 34.52 | 33.65 | 33.98 | 33.72 | 19,477,700 |
15 nov 2022 | 34.63 | 35.08 | 33.95 | 34.28 | 34.02 | 26,088,000 |
14 nov 2022 | 33.91 | 34.66 | 33.81 | 34.13 | 33.87 | 28,778,100 |
11 nov 2022 | 33.13 | 34.06 | 32.83 | 34.02 | 33.76 | 24,484,900 |
10 nov 2022 | 32.73 | 32.90 | 32.16 | 32.77 | 32.52 | 31,529,100 |
09 nov 2022 | 31.66 | 31.90 | 31.18 | 31.39 | 31.15 | 20,854,300 |
08 nov 2022 | 31.72 | 32.34 | 31.47 | 31.90 | 31.65 | 21,878,500 |
*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. |