Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 51.44 | 52.35 | 51.39 | 52.28 | 52.28 | 20,586,300 |
30 mar 2023 | 51.58 | 51.68 | 51.13 | 51.43 | 51.43 | 11,754,600 |
29 mar 2023 | 50.73 | 51.27 | 50.64 | 51.17 | 51.17 | 18,463,400 |
28 mar 2023 | 50.32 | 50.60 | 50.27 | 50.39 | 50.39 | 11,124,300 |
27 mar 2023 | 50.70 | 50.95 | 50.48 | 50.54 | 50.54 | 15,857,200 |
24 mar 2023 | 49.90 | 50.55 | 49.50 | 50.51 | 50.51 | 19,438,800 |
23 mar 2023 | 49.56 | 50.25 | 49.41 | 49.73 | 49.73 | 17,775,400 |
22 mar 2023 | 50.74 | 50.75 | 49.42 | 49.46 | 49.46 | 21,399,400 |
21 mar 2023 | 51.21 | 51.33 | 50.33 | 50.67 | 50.67 | 23,334,000 |
20 mar 2023 | 50.22 | 51.04 | 50.01 | 50.94 | 50.94 | 22,699,700 |
17 mar 2023 | 50.26 | 50.55 | 49.74 | 50.19 | 50.19 | 47,621,300 |
16 mar 2023 | 48.68 | 50.29 | 48.51 | 50.12 | 50.12 | 21,425,100 |
15 mar 2023 | 48.37 | 49.11 | 48.37 | 49.06 | 49.06 | 17,354,900 |
14 mar 2023 | 48.68 | 49.26 | 48.51 | 49.05 | 49.05 | 17,679,600 |
13 mar 2023 | 48.53 | 48.88 | 48.12 | 48.41 | 48.41 | 20,280,800 |
10 mar 2023 | 48.89 | 49.17 | 48.30 | 48.56 | 48.56 | 16,337,800 |
09 mar 2023 | 49.30 | 49.69 | 48.71 | 48.81 | 48.81 | 12,497,700 |
08 mar 2023 | 49.02 | 49.27 | 48.74 | 49.11 | 49.11 | 12,055,500 |
07 mar 2023 | 49.57 | 49.76 | 48.63 | 48.91 | 48.91 | 17,506,600 |
06 mar 2023 | 49.46 | 49.81 | 49.24 | 49.42 | 49.42 | 13,878,400 |
03 mar 2023 | 48.99 | 49.36 | 48.82 | 49.28 | 49.28 | 15,967,000 |
02 mar 2023 | 48.32 | 48.63 | 48.12 | 48.53 | 48.53 | 18,281,800 |
01 mar 2023 | 48.44 | 48.59 | 48.02 | 48.34 | 48.34 | 13,449,300 |
28 feb 2023 | 48.81 | 48.93 | 48.38 | 48.42 | 48.42 | 16,622,400 |
27 feb 2023 | 48.95 | 49.34 | 48.55 | 48.73 | 48.73 | 14,776,400 |
24 feb 2023 | 48.81 | 48.90 | 48.17 | 48.48 | 48.48 | 17,251,600 |
23 feb 2023 | 49.54 | 49.68 | 48.55 | 49.21 | 49.21 | 14,066,200 |
22 feb 2023 | 49.85 | 49.85 | 48.89 | 49.31 | 49.31 | 20,301,900 |
21 feb 2023 | 50.71 | 50.76 | 49.62 | 49.69 | 49.69 | 25,100,500 |
17 feb 2023 | 51.33 | 51.44 | 50.60 | 50.77 | 50.77 | 25,321,400 |
16 feb 2023 | 49.99 | 51.74 | 49.80 | 50.99 | 50.99 | 48,125,300 |
15 feb 2023 | 47.50 | 48.52 | 47.33 | 48.45 | 48.45 | 27,071,200 |
14 feb 2023 | 47.78 | 48.00 | 47.18 | 47.70 | 47.70 | 19,134,400 |
13 feb 2023 | 47.45 | 47.99 | 47.39 | 47.86 | 47.86 | 19,422,100 |
10 feb 2023 | 46.70 | 47.32 | 46.64 | 47.26 | 47.26 | 17,397,300 |
09 feb 2023 | 47.23 | 47.41 | 46.43 | 46.73 | 46.73 | 18,598,400 |
08 feb 2023 | 47.38 | 47.54 | 46.77 | 46.96 | 46.96 | 18,905,500 |
07 feb 2023 | 47.24 | 48.15 | 46.97 | 47.84 | 47.84 | 16,675,200 |
06 feb 2023 | 48.07 | 48.28 | 47.52 | 47.57 | 47.57 | 13,991,600 |
03 feb 2023 | 49.30 | 49.30 | 48.51 | 48.63 | 48.63 | 17,980,000 |
02 feb 2023 | 48.53 | 49.56 | 48.36 | 49.32 | 49.32 | 17,883,800 |
01 feb 2023 | 48.39 | 48.90 | 47.51 | 48.57 | 48.57 | 19,639,400 |
31 ene 2023 | 48.12 | 48.69 | 48.05 | 48.67 | 48.67 | 16,821,600 |
30 ene 2023 | 48.14 | 48.50 | 48.12 | 48.22 | 48.22 | 19,261,900 |
27 ene 2023 | 48.10 | 48.73 | 47.97 | 48.51 | 48.51 | 13,414,800 |
26 ene 2023 | 48.15 | 48.47 | 47.83 | 48.34 | 48.34 | 12,952,700 |
25 ene 2023 | 47.98 | 48.08 | 47.23 | 47.98 | 47.98 | 14,638,700 |
24 ene 2023 | 47.49 | 48.02 | 47.06 | 47.81 | 47.81 | 14,872,700 |
23 ene 2023 | 46.90 | 47.87 | 46.81 | 47.50 | 47.50 | 15,180,500 |
20 ene 2023 | 46.06 | 46.83 | 45.67 | 46.78 | 46.78 | 21,847,200 |
19 ene 2023 | 46.95 | 47.05 | 46.39 | 46.46 | 46.46 | 19,118,600 |
18 ene 2023 | 48.19 | 48.27 | 46.89 | 46.90 | 46.90 | 19,882,200 |
17 ene 2023 | 48.92 | 48.94 | 47.95 | 48.08 | 48.08 | 19,290,800 |
13 ene 2023 | 48.56 | 49.02 | 48.42 | 48.88 | 48.88 | 12,649,300 |
12 ene 2023 | 49.21 | 49.43 | 48.85 | 49.00 | 49.00 | 14,241,700 |
11 ene 2023 | 48.83 | 49.23 | 48.70 | 49.21 | 49.21 | 12,530,900 |
10 ene 2023 | 48.80 | 49.21 | 48.59 | 48.81 | 48.81 | 12,474,400 |
09 ene 2023 | 48.26 | 49.21 | 48.22 | 48.58 | 48.58 | 13,938,000 |
06 ene 2023 | 47.46 | 48.59 | 47.28 | 48.32 | 48.32 | 20,823,000 |
05 ene 2023 | 47.49 | 47.49 | 46.76 | 46.88 | 46.88 | 17,372,100 |
04 ene 2023 | 48.28 | 48.48 | 47.17 | 47.55 | 47.55 | 18,339,800 |
03 ene 2023 | 47.86 | 48.05 | 47.31 | 47.94 | 47.94 | 17,718,900 |
30 dic 2022 | 47.27 | 47.67 | 46.95 | 47.64 | 47.64 | 13,199,800 |
29 dic 2022 | 47.26 | 47.74 | 47.26 | 47.50 | 47.50 | 11,396,500 |
28 dic 2022 | 47.69 | 47.77 | 46.98 | 47.07 | 47.07 | 9,847,400 |
27 dic 2022 | 47.67 | 47.71 | 47.22 | 47.53 | 47.53 | 12,066,200 |
23 dic 2022 | 47.25 | 47.49 | 47.01 | 47.48 | 47.48 | 9,554,400 |
22 dic 2022 | 47.49 | 47.49 | 46.69 | 47.32 | 47.32 | 23,118,500 |
21 dic 2022 | 47.69 | 47.96 | 47.42 | 47.66 | 47.66 | 15,599,400 |
20 dic 2022 | 47.41 | 47.56 | 46.79 | 47.37 | 47.37 | 15,086,200 |
19 dic 2022 | 47.66 | 47.96 | 47.14 | 47.40 | 47.40 | 17,986,300 |
16 dic 2022 | 47.41 | 48.00 | 47.08 | 47.81 | 47.81 | 66,125,400 |
15 dic 2022 | 48.96 | 49.05 | 47.74 | 48.15 | 48.15 | 19,372,500 |
14 dic 2022 | 49.74 | 50.06 | 48.82 | 49.30 | 49.30 | 19,050,400 |
13 dic 2022 | 50.33 | 50.71 | 49.23 | 49.64 | 49.64 | 22,705,900 |
12 dic 2022 | 48.80 | 49.32 | 48.37 | 49.30 | 49.30 | 15,425,300 |
09 dic 2022 | 49.10 | 49.17 | 48.44 | 48.46 | 48.46 | 14,303,200 |
08 dic 2022 | 48.66 | 49.20 | 48.62 | 48.99 | 48.99 | 16,015,800 |
07 dic 2022 | 48.40 | 48.55 | 48.06 | 48.18 | 48.18 | 15,171,700 |
06 dic 2022 | 49.44 | 49.44 | 48.26 | 48.59 | 48.59 | 15,443,800 |
05 dic 2022 | 49.55 | 49.64 | 49.17 | 49.33 | 49.33 | 13,795,900 |
02 dic 2022 | 49.23 | 49.84 | 48.92 | 49.70 | 49.70 | 12,325,100 |
01 dic 2022 | 49.88 | 50.46 | 49.69 | 49.97 | 49.97 | 18,559,500 |
30 nov 2022 | 48.17 | 49.83 | 47.96 | 49.72 | 49.72 | 29,919,700 |
29 nov 2022 | 48.25 | 48.41 | 47.84 | 48.28 | 48.28 | 13,779,300 |
28 nov 2022 | 48.29 | 48.47 | 47.92 | 48.08 | 48.08 | 14,976,600 |
25 nov 2022 | 48.75 | 49.05 | 48.35 | 48.40 | 48.40 | 8,492,600 |
23 nov 2022 | 48.40 | 48.99 | 48.32 | 48.57 | 48.57 | 12,065,600 |
22 nov 2022 | 48.00 | 48.42 | 47.76 | 48.38 | 48.38 | 16,367,800 |
21 nov 2022 | 47.61 | 48.29 | 47.56 | 47.62 | 47.62 | 17,049,500 |
18 nov 2022 | 46.91 | 48.04 | 46.86 | 47.79 | 47.79 | 30,843,200 |
17 nov 2022 | 46.19 | 46.85 | 45.16 | 46.59 | 46.59 | 38,887,800 |
16 nov 2022 | 44.94 | 44.98 | 44.30 | 44.39 | 44.39 | 24,939,600 |
15 nov 2022 | 45.04 | 45.24 | 44.45 | 44.90 | 44.90 | 19,318,000 |
14 nov 2022 | 44.83 | 45.44 | 44.68 | 44.74 | 44.74 | 21,091,300 |
11 nov 2022 | 45.18 | 45.32 | 43.92 | 44.79 | 44.79 | 25,961,800 |
10 nov 2022 | 45.70 | 45.81 | 44.65 | 45.66 | 45.66 | 27,190,100 |
09 nov 2022 | 44.51 | 44.72 | 43.89 | 43.91 | 43.91 | 19,311,700 |
08 nov 2022 | 44.69 | 45.35 | 44.18 | 44.61 | 44.61 | 17,503,100 |
07 nov 2022 | 44.83 | 44.98 | 44.41 | 44.55 | 44.55 | 21,383,000 |
*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. |