Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 122.48 | 122.61 | 119.64 | 119.80 | 119.80 | 5,308,600 |
28 sept 2023 | 122.86 | 124.31 | 122.18 | 122.72 | 122.72 | 3,964,600 |
27 sept 2023 | 121.72 | 123.92 | 120.80 | 123.09 | 123.09 | 5,364,100 |
27 sept 2023 | 0.6 Dividendo | |||||
26 sept 2023 | 119.80 | 121.44 | 119.34 | 120.14 | 119.54 | 5,204,500 |
25 sept 2023 | 119.29 | 121.27 | 118.89 | 121.07 | 120.47 | 3,291,300 |
22 sept 2023 | 119.92 | 121.18 | 119.04 | 119.16 | 118.56 | 3,641,100 |
21 sept 2023 | 122.03 | 122.16 | 118.75 | 119.07 | 118.48 | 4,470,700 |
20 sept 2023 | 122.63 | 123.81 | 121.06 | 121.17 | 120.56 | 3,444,600 |
19 sept 2023 | 125.84 | 126.03 | 122.18 | 123.16 | 122.54 | 4,190,700 |
18 sept 2023 | 125.18 | 125.73 | 124.07 | 124.48 | 123.86 | 4,945,300 |
15 sept 2023 | 124.05 | 125.99 | 123.19 | 123.57 | 122.95 | 12,420,400 |
14 sept 2023 | 123.50 | 124.89 | 123.44 | 124.50 | 123.88 | 4,686,200 |
13 sept 2023 | 123.48 | 123.70 | 121.47 | 122.31 | 121.70 | 3,879,700 |
12 sept 2023 | 121.25 | 123.44 | 121.20 | 123.08 | 122.47 | 4,486,600 |
11 sept 2023 | 123.44 | 123.90 | 119.82 | 120.44 | 119.84 | 4,294,500 |
08 sept 2023 | 122.76 | 124.01 | 122.45 | 122.72 | 122.11 | 4,368,400 |
07 sept 2023 | 122.99 | 123.68 | 121.61 | 121.71 | 121.10 | 3,503,900 |
06 sept 2023 | 122.47 | 123.44 | 121.92 | 123.07 | 122.46 | 4,664,000 |
05 sept 2023 | 122.77 | 124.99 | 122.56 | 122.83 | 122.22 | 5,785,700 |
01 sept 2023 | 120.00 | 122.50 | 119.97 | 122.14 | 121.53 | 6,395,400 |
31 ago 2023 | 119.17 | 119.56 | 118.10 | 119.03 | 118.44 | 4,395,700 |
30 ago 2023 | 118.27 | 118.94 | 118.01 | 118.70 | 118.11 | 2,847,500 |
29 ago 2023 | 117.86 | 118.10 | 116.58 | 117.66 | 117.07 | 3,213,700 |
28 ago 2023 | 116.48 | 118.40 | 116.42 | 117.52 | 116.93 | 2,821,600 |
25 ago 2023 | 115.69 | 117.13 | 114.76 | 116.52 | 115.94 | 3,710,300 |
24 ago 2023 | 115.19 | 116.38 | 114.74 | 114.80 | 114.23 | 3,538,500 |
23 ago 2023 | 115.01 | 116.34 | 113.86 | 115.81 | 115.23 | 3,136,700 |
22 ago 2023 | 117.59 | 117.74 | 116.08 | 116.15 | 115.57 | 3,195,900 |
21 ago 2023 | 118.14 | 119.11 | 116.54 | 117.21 | 116.62 | 3,271,600 |
18 ago 2023 | 115.84 | 118.03 | 115.65 | 117.29 | 116.70 | 4,266,100 |
17 ago 2023 | 116.50 | 117.88 | 116.22 | 116.73 | 116.15 | 4,044,700 |
16 ago 2023 | 115.75 | 116.91 | 114.56 | 114.64 | 114.07 | 3,767,200 |
15 ago 2023 | 116.50 | 116.85 | 114.97 | 115.51 | 114.93 | 4,214,900 |
15 ago 2023 | 0.51 Dividendo | |||||
14 ago 2023 | 117.17 | 117.78 | 116.30 | 117.69 | 116.59 | 4,252,400 |
11 ago 2023 | 115.98 | 118.05 | 115.47 | 117.81 | 116.71 | 3,771,200 |
10 ago 2023 | 116.29 | 117.59 | 115.16 | 115.83 | 114.75 | 3,589,300 |
09 ago 2023 | 116.73 | 118.84 | 116.30 | 116.44 | 115.36 | 4,818,800 |
08 ago 2023 | 112.65 | 115.79 | 111.30 | 115.59 | 114.51 | 4,281,300 |
07 ago 2023 | 114.49 | 114.60 | 113.25 | 114.48 | 113.41 | 3,635,100 |
04 ago 2023 | 115.87 | 116.69 | 113.58 | 113.71 | 112.65 | 6,928,700 |
03 ago 2023 | 114.91 | 117.29 | 113.01 | 114.99 | 113.92 | 7,285,300 |
02 ago 2023 | 116.69 | 117.54 | 114.91 | 115.59 | 114.51 | 4,577,800 |
01 ago 2023 | 117.26 | 117.83 | 116.19 | 117.38 | 116.29 | 3,308,200 |
31 jul 2023 | 117.22 | 118.25 | 116.76 | 117.72 | 116.62 | 4,126,100 |
28 jul 2023 | 115.74 | 116.30 | 114.67 | 115.93 | 114.85 | 3,138,800 |
27 jul 2023 | 117.34 | 117.89 | 115.33 | 115.78 | 114.70 | 4,568,500 |
26 jul 2023 | 115.32 | 117.14 | 115.16 | 116.83 | 115.74 | 4,006,300 |
25 jul 2023 | 114.37 | 116.52 | 113.90 | 116.18 | 115.10 | 3,664,700 |
24 jul 2023 | 113.40 | 115.70 | 113.40 | 114.72 | 113.65 | 3,999,600 |
21 jul 2023 | 112.17 | 113.20 | 111.85 | 112.89 | 111.84 | 4,957,000 |
20 jul 2023 | 110.50 | 111.78 | 110.20 | 111.69 | 110.65 | 6,702,300 |
19 jul 2023 | 108.77 | 110.69 | 108.77 | 109.48 | 108.46 | 5,408,200 |
18 jul 2023 | 106.45 | 109.50 | 106.40 | 108.75 | 107.74 | 4,396,800 |
17 jul 2023 | 106.69 | 107.66 | 106.14 | 106.44 | 105.45 | 4,081,400 |
14 jul 2023 | 110.07 | 110.23 | 106.45 | 107.09 | 106.09 | 4,737,900 |
13 jul 2023 | 109.89 | 111.76 | 109.58 | 110.55 | 109.52 | 6,054,900 |
12 jul 2023 | 108.64 | 109.57 | 108.45 | 109.31 | 108.29 | 6,229,200 |
11 jul 2023 | 105.00 | 107.61 | 104.85 | 107.44 | 106.44 | 5,648,800 |
10 jul 2023 | 102.85 | 104.46 | 102.75 | 104.35 | 103.38 | 6,405,900 |
07 jul 2023 | 100.55 | 104.61 | 100.12 | 103.23 | 102.27 | 7,391,700 |
06 jul 2023 | 102.80 | 103.63 | 99.35 | 100.34 | 99.41 | 6,004,500 |
05 jul 2023 | 105.00 | 105.00 | 103.14 | 104.02 | 103.05 | 4,154,900 |
03 jul 2023 | 103.95 | 104.99 | 103.63 | 104.23 | 103.26 | 2,234,000 |
30 jun 2023 | 103.75 | 104.40 | 102.54 | 103.61 | 102.65 | 6,999,600 |
29 jun 2023 | 102.51 | 103.31 | 101.81 | 103.06 | 102.10 | 4,260,300 |
28 jun 2023 | 100.82 | 102.72 | 99.96 | 102.51 | 101.56 | 5,463,000 |
27 jun 2023 | 101.01 | 101.62 | 100.33 | 100.79 | 99.85 | 3,816,900 |
26 jun 2023 | 100.16 | 101.87 | 100.00 | 101.31 | 100.37 | 4,361,000 |
26 jun 2023 | 0.6 Dividendo | |||||
23 jun 2023 | 100.03 | 100.92 | 99.63 | 100.46 | 98.93 | 7,149,000 |
22 jun 2023 | 102.64 | 102.88 | 101.10 | 101.43 | 99.89 | 4,967,700 |
21 jun 2023 | 101.80 | 104.43 | 101.80 | 103.70 | 102.12 | 6,477,500 |
20 jun 2023 | 104.13 | 104.75 | 101.02 | 102.03 | 100.48 | 8,590,000 |
16 jun 2023 | 104.86 | 105.48 | 104.22 | 104.92 | 103.32 | 9,928,200 |
15 jun 2023 | 102.89 | 105.31 | 102.83 | 104.15 | 102.56 | 4,614,600 |
14 jun 2023 | 104.43 | 104.95 | 102.04 | 102.67 | 101.11 | 4,915,300 |
13 jun 2023 | 103.85 | 105.47 | 103.22 | 103.41 | 101.84 | 4,904,300 |
12 jun 2023 | 102.21 | 104.15 | 101.43 | 102.82 | 101.25 | 6,049,600 |
09 jun 2023 | 104.84 | 105.45 | 103.63 | 103.89 | 102.31 | 4,085,100 |
08 jun 2023 | 104.85 | 105.57 | 102.59 | 104.54 | 102.95 | 5,231,300 |
07 jun 2023 | 102.32 | 105.48 | 102.32 | 104.81 | 103.21 | 4,827,700 |
06 jun 2023 | 101.05 | 102.74 | 100.35 | 101.94 | 100.39 | 3,622,400 |
05 jun 2023 | 104.25 | 104.25 | 100.97 | 102.07 | 100.52 | 5,153,900 |
02 jun 2023 | 101.36 | 102.93 | 100.48 | 102.35 | 100.79 | 4,958,000 |
01 jun 2023 | 99.57 | 100.98 | 98.38 | 99.53 | 98.01 | 5,857,800 |
31 may 2023 | 99.43 | 100.99 | 99.23 | 99.30 | 97.79 | 22,757,300 |
30 may 2023 | 100.70 | 101.59 | 100.03 | 101.20 | 99.66 | 6,721,800 |
26 may 2023 | 102.67 | 102.85 | 100.88 | 101.85 | 100.30 | 5,709,500 |
25 may 2023 | 101.94 | 102.40 | 100.50 | 101.69 | 100.14 | 4,951,900 |
24 may 2023 | 105.49 | 105.68 | 103.47 | 103.98 | 102.40 | 5,141,900 |
23 may 2023 | 104.46 | 105.57 | 103.99 | 104.39 | 102.80 | 5,415,700 |
22 may 2023 | 102.73 | 104.92 | 102.42 | 103.73 | 102.15 | 5,561,900 |
19 may 2023 | 102.33 | 103.59 | 101.83 | 102.60 | 101.04 | 6,067,400 |
18 may 2023 | 100.20 | 100.85 | 99.25 | 100.74 | 99.21 | 5,503,400 |
17 may 2023 | 99.54 | 101.46 | 98.56 | 100.71 | 99.18 | 5,013,700 |
16 may 2023 | 99.87 | 100.56 | 97.42 | 98.07 | 96.58 | 4,822,200 |
15 may 2023 | 99.33 | 100.45 | 98.46 | 100.29 | 98.76 | 5,838,100 |
15 may 2023 | 0.51 Dividendo | |||||
*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. |