Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 94.84 | 96.32 | 94.71 | 95.72 | 95.72 | 2,056,678 |
17 mar 2023 | 96.35 | 96.95 | 93.50 | 94.39 | 94.39 | 17,056,000 |
16 mar 2023 | 92.01 | 96.50 | 91.53 | 96.40 | 96.40 | 10,111,500 |
15 mar 2023 | 97.42 | 98.71 | 93.59 | 95.24 | 95.24 | 10,661,200 |
14 mar 2023 | 101.05 | 104.42 | 99.62 | 101.36 | 101.36 | 7,090,800 |
13 mar 2023 | 102.00 | 103.58 | 99.57 | 100.68 | 100.68 | 8,789,700 |
10 mar 2023 | 105.73 | 107.33 | 103.60 | 104.22 | 104.22 | 5,305,300 |
09 mar 2023 | 107.92 | 109.25 | 105.36 | 105.81 | 105.81 | 5,191,600 |
08 mar 2023 | 107.00 | 108.53 | 105.76 | 107.23 | 107.23 | 4,576,800 |
07 mar 2023 | 108.59 | 108.92 | 106.67 | 107.65 | 107.65 | 4,973,200 |
06 mar 2023 | 107.58 | 109.60 | 107.10 | 109.56 | 109.56 | 6,200,900 |
03 mar 2023 | 106.27 | 109.08 | 105.82 | 108.64 | 108.64 | 7,075,100 |
02 mar 2023 | 106.07 | 108.96 | 105.78 | 108.33 | 108.33 | 5,458,600 |
01 mar 2023 | 103.73 | 107.68 | 103.23 | 106.25 | 106.25 | 6,064,700 |
28 feb 2023 | 106.66 | 107.31 | 103.31 | 103.35 | 103.35 | 8,771,800 |
27 feb 2023 | 105.17 | 106.18 | 103.44 | 105.86 | 105.86 | 7,429,300 |
24 feb 2023 | 104.17 | 105.55 | 103.36 | 105.25 | 105.25 | 5,617,900 |
23 feb 2023 | 106.00 | 106.40 | 104.07 | 105.43 | 105.43 | 6,095,800 |
22 feb 2023 | 105.48 | 105.48 | 102.96 | 104.08 | 104.08 | 7,929,500 |
21 feb 2023 | 104.01 | 106.12 | 103.51 | 105.31 | 105.31 | 7,200,600 |
17 feb 2023 | 106.14 | 106.67 | 103.17 | 104.12 | 104.12 | 11,294,500 |
16 feb 2023 | 110.88 | 111.71 | 108.09 | 108.36 | 108.36 | 6,531,900 |
15 feb 2023 | 111.82 | 112.17 | 109.98 | 111.65 | 111.65 | 7,203,700 |
14 feb 2023 | 111.00 | 114.45 | 110.55 | 113.55 | 113.55 | 7,308,100 |
13 feb 2023 | 113.95 | 114.10 | 112.12 | 112.31 | 112.31 | 6,018,200 |
13 feb 2023 | 0.51 Dividendo | |||||
10 feb 2023 | 111.98 | 115.37 | 111.83 | 115.06 | 114.55 | 10,779,200 |
09 feb 2023 | 110.61 | 111.74 | 109.85 | 109.93 | 109.44 | 5,768,300 |
08 feb 2023 | 112.23 | 113.00 | 109.84 | 110.79 | 110.30 | 6,713,200 |
07 feb 2023 | 108.41 | 112.15 | 107.41 | 112.02 | 111.52 | 7,370,600 |
06 feb 2023 | 108.57 | 109.95 | 106.73 | 107.49 | 107.01 | 11,516,300 |
03 feb 2023 | 111.31 | 112.39 | 107.76 | 108.11 | 107.63 | 13,504,200 |
02 feb 2023 | 113.49 | 115.39 | 109.76 | 111.30 | 110.81 | 11,531,300 |
01 feb 2023 | 120.71 | 120.97 | 115.20 | 117.70 | 117.18 | 7,282,300 |
31 ene 2023 | 120.22 | 122.09 | 119.10 | 121.87 | 121.33 | 5,200,100 |
30 ene 2023 | 122.09 | 122.60 | 120.33 | 120.53 | 120.00 | 5,246,300 |
27 ene 2023 | 124.69 | 126.39 | 123.52 | 123.61 | 123.06 | 4,857,500 |
26 ene 2023 | 122.29 | 124.73 | 120.80 | 124.65 | 124.10 | 5,807,400 |
25 ene 2023 | 118.20 | 120.38 | 116.64 | 120.37 | 119.84 | 3,984,700 |
24 ene 2023 | 121.00 | 121.00 | 117.64 | 118.81 | 118.28 | 4,216,900 |
23 ene 2023 | 122.46 | 123.17 | 119.97 | 120.13 | 119.60 | 3,963,200 |
20 ene 2023 | 120.16 | 121.91 | 119.25 | 121.80 | 121.26 | 5,101,400 |
19 ene 2023 | 117.55 | 120.26 | 116.26 | 119.64 | 119.11 | 5,049,100 |
18 ene 2023 | 121.20 | 123.71 | 118.36 | 118.55 | 118.02 | 5,138,700 |
17 ene 2023 | 121.06 | 122.54 | 119.56 | 120.24 | 119.71 | 5,228,500 |
13 ene 2023 | 120.58 | 121.85 | 118.51 | 121.47 | 120.93 | 4,360,200 |
12 ene 2023 | 118.39 | 121.10 | 117.85 | 120.16 | 119.63 | 5,072,500 |
11 ene 2023 | 119.19 | 119.55 | 116.91 | 118.24 | 117.72 | 4,569,900 |
10 ene 2023 | 118.23 | 118.62 | 116.68 | 118.08 | 117.56 | 4,042,700 |
09 ene 2023 | 120.32 | 120.66 | 116.86 | 117.36 | 116.84 | 5,403,200 |
06 ene 2023 | 118.50 | 120.19 | 117.54 | 118.23 | 117.71 | 4,442,300 |
05 ene 2023 | 113.53 | 117.80 | 113.53 | 116.77 | 116.25 | 5,177,700 |
04 ene 2023 | 111.22 | 114.31 | 110.46 | 113.34 | 112.84 | 4,837,600 |
03 ene 2023 | 116.56 | 117.98 | 111.92 | 113.12 | 112.62 | 5,424,400 |
30 dic 2022 | 116.07 | 118.21 | 116.01 | 118.00 | 117.48 | 4,220,500 |
29 dic 2022 | 114.73 | 117.00 | 114.62 | 116.39 | 115.87 | 2,921,600 |
28 dic 2022 | 118.21 | 118.27 | 114.74 | 115.31 | 114.80 | 3,856,400 |
27 dic 2022 | 117.92 | 119.06 | 117.06 | 118.47 | 117.94 | 3,849,400 |
23 dic 2022 | 113.65 | 117.10 | 113.65 | 117.05 | 116.53 | 5,001,500 |
23 dic 2022 | 0.7 Dividendo | |||||
22 dic 2022 | 116.05 | 116.78 | 109.84 | 112.90 | 111.70 | 5,295,400 |
21 dic 2022 | 114.94 | 116.67 | 113.55 | 116.28 | 115.05 | 5,433,000 |
20 dic 2022 | 110.45 | 113.81 | 110.00 | 112.65 | 111.46 | 5,538,700 |
19 dic 2022 | 112.16 | 112.76 | 109.64 | 110.44 | 109.27 | 4,991,400 |
16 dic 2022 | 110.45 | 111.22 | 109.01 | 110.44 | 109.27 | 17,422,600 |
15 dic 2022 | 111.64 | 112.92 | 110.47 | 112.55 | 111.36 | 6,400,900 |
14 dic 2022 | 114.75 | 115.65 | 112.04 | 112.87 | 111.67 | 5,927,000 |
13 dic 2022 | 114.45 | 115.59 | 113.37 | 113.41 | 112.21 | 6,285,200 |
12 dic 2022 | 110.90 | 112.30 | 110.07 | 111.78 | 110.59 | 5,636,500 |
09 dic 2022 | 112.41 | 113.95 | 109.73 | 110.02 | 108.85 | 6,385,700 |
08 dic 2022 | 117.79 | 117.89 | 111.88 | 112.60 | 111.41 | 7,720,400 |
07 dic 2022 | 116.29 | 117.60 | 114.09 | 114.88 | 113.66 | 6,099,100 |
06 dic 2022 | 118.44 | 119.74 | 114.54 | 115.61 | 114.38 | 6,498,400 |
05 dic 2022 | 124.26 | 124.69 | 118.71 | 119.37 | 118.10 | 5,478,700 |
02 dic 2022 | 122.12 | 123.87 | 121.34 | 122.18 | 120.88 | 4,879,700 |
01 dic 2022 | 124.67 | 125.37 | 122.89 | 123.06 | 121.75 | 5,285,100 |
30 nov 2022 | 126.65 | 126.68 | 122.44 | 123.51 | 122.20 | 8,484,500 |
29 nov 2022 | 125.82 | 126.83 | 123.92 | 124.25 | 122.93 | 4,909,700 |
28 nov 2022 | 122.70 | 125.06 | 121.24 | 123.84 | 122.53 | 5,648,600 |
25 nov 2022 | 126.89 | 127.77 | 126.50 | 126.81 | 125.47 | 2,547,800 |
23 nov 2022 | 127.59 | 129.22 | 125.80 | 126.74 | 125.40 | 7,482,600 |
22 nov 2022 | 128.00 | 130.55 | 126.46 | 129.98 | 128.60 | 5,604,200 |
21 nov 2022 | 125.04 | 127.11 | 121.81 | 125.49 | 124.16 | 6,573,200 |
18 nov 2022 | 128.41 | 129.20 | 126.50 | 128.59 | 127.23 | 5,727,200 |
17 nov 2022 | 127.59 | 131.37 | 127.03 | 131.19 | 129.80 | 5,735,800 |
16 nov 2022 | 132.58 | 133.50 | 129.09 | 129.24 | 127.87 | 7,365,600 |
15 nov 2022 | 133.59 | 134.84 | 131.91 | 134.09 | 132.67 | 8,300,600 |
14 nov 2022 | 132.38 | 135.68 | 132.28 | 133.03 | 131.62 | 6,163,400 |
14 nov 2022 | 0.51 Dividendo | |||||
11 nov 2022 | 131.20 | 134.85 | 130.56 | 133.96 | 132.03 | 8,662,000 |
10 nov 2022 | 128.10 | 129.77 | 125.57 | 129.46 | 127.60 | 7,543,900 |
09 nov 2022 | 132.46 | 132.57 | 124.89 | 125.26 | 123.46 | 7,069,500 |
08 nov 2022 | 134.30 | 135.28 | 132.23 | 134.44 | 132.51 | 5,039,800 |
07 nov 2022 | 132.75 | 136.42 | 132.61 | 134.94 | 133.00 | 6,882,400 |
04 nov 2022 | 137.00 | 138.49 | 129.65 | 132.32 | 130.42 | 10,663,700 |
03 nov 2022 | 129.62 | 136.12 | 128.29 | 133.82 | 131.90 | 13,209,100 |
02 nov 2022 | 127.08 | 129.80 | 125.79 | 126.51 | 124.69 | 7,680,400 |
01 nov 2022 | 128.74 | 129.32 | 126.89 | 127.78 | 125.94 | 5,875,600 |
31 oct 2022 | 125.58 | 129.99 | 125.57 | 126.09 | 124.28 | 7,121,000 |
28 oct 2022 | 128.50 | 128.99 | 124.01 | 127.17 | 125.34 | 7,293,200 |
*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. |