Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 41.99 | 42.69 | 41.78 | 42.17 | 42.17 | 19,522,300 |
06 dic 2023 | 41.77 | 42.07 | 41.29 | 41.69 | 41.69 | 16,619,700 |
05 dic 2023 | 42.93 | 43.00 | 40.69 | 41.61 | 41.61 | 29,023,100 |
04 dic 2023 | 42.25 | 43.42 | 42.17 | 43.08 | 43.08 | 22,757,400 |
01 dic 2023 | 42.25 | 42.52 | 41.81 | 42.21 | 42.21 | 16,970,500 |
30 nov 2023 | 41.78 | 41.94 | 41.44 | 41.89 | 41.89 | 23,641,400 |
29 nov 2023 | 41.97 | 42.07 | 41.41 | 41.63 | 41.63 | 13,275,100 |
28 nov 2023 | 42.00 | 42.10 | 41.79 | 41.87 | 41.87 | 14,512,300 |
27 nov 2023 | 42.37 | 42.51 | 41.81 | 42.09 | 42.09 | 19,310,500 |
24 nov 2023 | 42.55 | 42.73 | 42.40 | 42.58 | 42.58 | 5,860,000 |
22 nov 2023 | 42.72 | 42.93 | 42.40 | 42.48 | 42.48 | 12,855,100 |
21 nov 2023 | 43.00 | 43.04 | 42.34 | 42.60 | 42.60 | 11,721,800 |
20 nov 2023 | 42.28 | 43.14 | 42.17 | 42.94 | 42.94 | 14,453,300 |
17 nov 2023 | 42.66 | 42.97 | 42.33 | 42.42 | 42.42 | 13,386,000 |
16 nov 2023 | 42.78 | 43.07 | 41.87 | 42.41 | 42.41 | 18,367,800 |
15 nov 2023 | 41.88 | 42.65 | 41.88 | 42.53 | 42.53 | 17,121,500 |
14 nov 2023 | 42.30 | 42.50 | 41.77 | 41.87 | 41.87 | 22,518,400 |
13 nov 2023 | 41.68 | 41.83 | 41.28 | 41.49 | 41.49 | 14,212,500 |
10 nov 2023 | 41.08 | 41.96 | 41.05 | 41.91 | 41.91 | 20,077,400 |
09 nov 2023 | 41.66 | 41.77 | 40.77 | 40.88 | 40.88 | 25,986,900 |
08 nov 2023 | 41.86 | 42.04 | 41.29 | 41.52 | 41.52 | 18,889,200 |
07 nov 2023 | 42.45 | 42.46 | 41.97 | 42.04 | 42.04 | 19,771,400 |
06 nov 2023 | 43.14 | 43.26 | 42.20 | 42.46 | 42.46 | 18,680,900 |
03 nov 2023 | 42.86 | 43.42 | 42.82 | 43.18 | 43.18 | 19,005,500 |
02 nov 2023 | 41.86 | 42.58 | 41.86 | 42.50 | 42.50 | 16,755,300 |
01 nov 2023 | 41.37 | 42.14 | 41.34 | 41.82 | 41.82 | 19,505,200 |
31 oct 2023 | 40.70 | 41.34 | 40.67 | 41.29 | 41.29 | 18,861,000 |
30 oct 2023 | 39.96 | 40.62 | 39.94 | 40.45 | 40.45 | 18,202,300 |
27 oct 2023 | 38.00 | 40.41 | 37.92 | 39.64 | 39.64 | 35,949,000 |
26 oct 2023 | 40.05 | 40.46 | 39.08 | 39.15 | 39.15 | 50,005,400 |
25 oct 2023 | 43.33 | 43.60 | 42.72 | 42.75 | 42.75 | 23,342,900 |
24 oct 2023 | 43.36 | 43.59 | 43.19 | 43.46 | 43.46 | 19,539,800 |
23 oct 2023 | 43.13 | 43.30 | 42.73 | 42.94 | 42.94 | 14,469,400 |
20 oct 2023 | 42.86 | 43.34 | 42.32 | 42.86 | 42.86 | 22,457,700 |
19 oct 2023 | 44.19 | 44.34 | 42.99 | 43.07 | 43.07 | 17,908,900 |
18 oct 2023 | 44.28 | 44.52 | 43.90 | 44.02 | 44.02 | 13,384,800 |
17 oct 2023 | 44.22 | 44.70 | 44.10 | 44.36 | 44.36 | 15,746,200 |
16 oct 2023 | 44.05 | 44.33 | 43.77 | 44.25 | 44.25 | 17,065,500 |
13 oct 2023 | 43.90 | 44.07 | 43.51 | 43.81 | 43.81 | 16,559,100 |
12 oct 2023 | 44.34 | 44.46 | 43.80 | 43.90 | 43.90 | 16,757,100 |
11 oct 2023 | 44.64 | 44.93 | 44.09 | 44.24 | 44.24 | 16,840,300 |
10 oct 2023 | 44.24 | 44.66 | 43.82 | 44.47 | 44.47 | 15,558,400 |
09 oct 2023 | 43.46 | 44.24 | 43.36 | 44.09 | 44.09 | 15,734,600 |
06 oct 2023 | 42.71 | 43.61 | 42.39 | 43.47 | 43.47 | 23,466,200 |
05 oct 2023 | 43.45 | 43.60 | 42.88 | 43.02 | 43.02 | 17,612,300 |
04 oct 2023 | 43.39 | 43.58 | 43.16 | 43.47 | 43.47 | 20,740,000 |
03 oct 2023 | 43.87 | 44.13 | 43.31 | 43.45 | 43.45 | 16,980,500 |
03 oct 2023 | 0.29 Dividendo | |||||
02 oct 2023 | 44.25 | 44.72 | 44.09 | 44.49 | 44.20 | 17,295,200 |
29 sept 2023 | 44.89 | 45.09 | 43.99 | 44.34 | 44.05 | 15,136,700 |
28 sept 2023 | 44.69 | 45.24 | 44.64 | 44.86 | 44.57 | 13,102,500 |
27 sept 2023 | 44.37 | 44.83 | 44.25 | 44.60 | 44.31 | 16,357,000 |
26 sept 2023 | 43.99 | 44.72 | 43.86 | 44.24 | 43.95 | 18,397,300 |
25 sept 2023 | 45.21 | 45.35 | 44.73 | 44.87 | 44.58 | 11,871,300 |
22 sept 2023 | 45.56 | 45.84 | 45.26 | 45.30 | 45.00 | 12,459,600 |
21 sept 2023 | 45.67 | 46.00 | 45.62 | 45.70 | 45.40 | 16,274,000 |
20 sept 2023 | 45.79 | 46.04 | 45.47 | 45.50 | 45.20 | 15,629,800 |
19 sept 2023 | 45.57 | 45.83 | 45.47 | 45.73 | 45.43 | 15,865,500 |
18 sept 2023 | 45.46 | 46.02 | 45.42 | 45.64 | 45.34 | 12,852,800 |
15 sept 2023 | 45.93 | 46.15 | 45.19 | 45.34 | 45.04 | 45,437,000 |
14 sept 2023 | 45.60 | 46.04 | 45.51 | 45.97 | 45.67 | 19,660,200 |
13 sept 2023 | 45.09 | 45.20 | 44.57 | 45.19 | 44.90 | 16,914,800 |
12 sept 2023 | 45.12 | 45.48 | 44.87 | 45.19 | 44.90 | 21,007,600 |
11 sept 2023 | 45.08 | 45.71 | 44.93 | 45.26 | 44.96 | 19,843,100 |
08 sept 2023 | 44.98 | 45.19 | 44.76 | 45.03 | 44.74 | 19,859,000 |
07 sept 2023 | 44.88 | 45.70 | 44.84 | 44.84 | 44.55 | 20,810,900 |
06 sept 2023 | 44.48 | 45.60 | 44.25 | 44.93 | 44.64 | 27,839,800 |
05 sept 2023 | 45.55 | 45.70 | 44.47 | 44.56 | 44.27 | 21,709,800 |
01 sept 2023 | 46.67 | 46.70 | 45.35 | 45.73 | 45.43 | 18,866,700 |
31 ago 2023 | 47.12 | 47.30 | 46.70 | 46.76 | 46.46 | 19,935,900 |
30 ago 2023 | 46.93 | 47.19 | 46.68 | 47.12 | 46.81 | 13,971,600 |
29 ago 2023 | 46.03 | 46.88 | 45.98 | 46.78 | 46.48 | 14,198,400 |
28 ago 2023 | 45.56 | 46.06 | 45.56 | 45.98 | 45.68 | 10,807,700 |
25 ago 2023 | 45.31 | 45.62 | 45.16 | 45.47 | 45.17 | 13,051,300 |
24 ago 2023 | 45.35 | 45.75 | 45.18 | 45.24 | 44.95 | 15,310,200 |
23 ago 2023 | 45.84 | 45.94 | 45.33 | 45.46 | 45.16 | 18,382,800 |
22 ago 2023 | 45.90 | 46.10 | 45.52 | 45.57 | 45.27 | 11,963,200 |
21 ago 2023 | 45.55 | 46.06 | 45.53 | 45.86 | 45.56 | 12,331,700 |
18 ago 2023 | 46.06 | 46.36 | 45.64 | 45.76 | 45.46 | 17,600,000 |
17 ago 2023 | 46.63 | 46.88 | 46.24 | 46.24 | 45.94 | 12,513,500 |
16 ago 2023 | 47.08 | 47.46 | 46.32 | 46.34 | 46.04 | 17,345,900 |
15 ago 2023 | 46.31 | 47.29 | 46.24 | 47.03 | 46.72 | 20,060,300 |
14 ago 2023 | 46.19 | 46.87 | 46.19 | 46.56 | 46.26 | 20,847,900 |
11 ago 2023 | 45.68 | 46.23 | 45.57 | 46.03 | 45.73 | 13,602,100 |
10 ago 2023 | 45.67 | 46.53 | 45.67 | 45.93 | 45.63 | 16,149,700 |
09 ago 2023 | 45.40 | 45.64 | 45.17 | 45.28 | 44.98 | 15,184,200 |
08 ago 2023 | 45.30 | 45.61 | 45.15 | 45.40 | 45.10 | 19,889,000 |
07 ago 2023 | 45.14 | 45.60 | 45.09 | 45.45 | 45.15 | 12,529,700 |
04 ago 2023 | 45.25 | 45.55 | 44.79 | 44.84 | 44.55 | 12,704,100 |
03 ago 2023 | 45.10 | 45.57 | 44.91 | 45.17 | 44.88 | 12,351,200 |
02 ago 2023 | 45.50 | 45.62 | 44.61 | 45.09 | 44.80 | 16,651,300 |
01 ago 2023 | 45.46 | 45.51 | 45.09 | 45.31 | 45.01 | 15,101,500 |
31 jul 2023 | 45.37 | 45.82 | 45.12 | 45.26 | 44.96 | 15,942,700 |
28 jul 2023 | 45.86 | 46.18 | 44.98 | 45.23 | 44.94 | 20,668,200 |
27 jul 2023 | 44.52 | 46.44 | 44.44 | 45.35 | 45.05 | 31,586,100 |
26 jul 2023 | 43.29 | 43.38 | 42.63 | 42.91 | 42.63 | 17,652,400 |
25 jul 2023 | 43.14 | 43.53 | 43.14 | 43.30 | 43.02 | 14,184,300 |
24 jul 2023 | 43.11 | 43.50 | 43.02 | 43.29 | 43.01 | 15,343,700 |
21 jul 2023 | 43.24 | 43.50 | 42.85 | 42.89 | 42.61 | 52,583,700 |
20 jul 2023 | 42.90 | 43.42 | 42.78 | 43.21 | 42.93 | 18,006,800 |
*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. |