Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 120.00 | 122.84 | 118.68 | 122.57 | 122.57 | 2,676,300 |
01 jun 2023 | 117.48 | 119.63 | 116.31 | 119.58 | 119.58 | 1,993,300 |
31 may 2023 | 113.78 | 117.85 | 113.61 | 117.26 | 117.26 | 5,453,600 |
30 may 2023 | 115.23 | 116.67 | 113.01 | 113.56 | 113.56 | 8,040,100 |
26 may 2023 | 114.32 | 115.56 | 113.55 | 115.05 | 115.05 | 1,688,200 |
25 may 2023 | 116.66 | 116.66 | 112.27 | 114.61 | 114.61 | 2,473,800 |
24 may 2023 | 114.89 | 117.07 | 114.31 | 116.73 | 116.73 | 1,705,100 |
23 may 2023 | 118.45 | 119.14 | 114.55 | 115.69 | 115.69 | 2,282,900 |
22 may 2023 | 117.58 | 120.99 | 116.12 | 119.29 | 119.29 | 2,391,400 |
19 may 2023 | 118.81 | 120.53 | 116.97 | 117.13 | 117.13 | 2,079,500 |
18 may 2023 | 118.26 | 119.28 | 116.95 | 119.03 | 119.03 | 1,598,000 |
17 may 2023 | 118.58 | 119.77 | 116.60 | 118.59 | 118.59 | 1,690,400 |
16 may 2023 | 119.54 | 119.54 | 117.87 | 118.61 | 118.61 | 1,331,800 |
15 may 2023 | 121.75 | 122.62 | 119.30 | 119.61 | 119.61 | 1,565,800 |
12 may 2023 | 121.39 | 122.47 | 120.80 | 121.70 | 121.70 | 1,410,000 |
11 may 2023 | 122.89 | 123.43 | 119.76 | 121.07 | 121.07 | 1,730,100 |
10 may 2023 | 120.80 | 123.13 | 119.85 | 122.57 | 122.57 | 1,821,300 |
09 may 2023 | 120.19 | 120.44 | 118.69 | 119.65 | 119.65 | 1,301,000 |
08 may 2023 | 120.15 | 120.92 | 118.67 | 120.18 | 120.18 | 1,733,400 |
05 may 2023 | 117.71 | 121.59 | 117.28 | 120.82 | 120.82 | 2,170,200 |
04 may 2023 | 116.50 | 117.87 | 116.03 | 117.42 | 117.42 | 1,765,800 |
03 may 2023 | 119.20 | 119.88 | 116.79 | 117.32 | 117.32 | 6,887,600 |
02 may 2023 | 117.00 | 118.27 | 115.01 | 118.12 | 118.12 | 2,662,500 |
01 may 2023 | 121.34 | 121.47 | 117.21 | 118.44 | 118.44 | 2,447,200 |
28 abr 2023 | 119.26 | 122.28 | 117.60 | 121.34 | 121.34 | 3,901,500 |
27 abr 2023 | 125.58 | 126.44 | 121.22 | 123.58 | 123.58 | 4,075,000 |
26 abr 2023 | 123.00 | 125.18 | 122.92 | 124.93 | 124.93 | 2,333,300 |
25 abr 2023 | 123.00 | 125.10 | 123.00 | 123.96 | 123.96 | 2,263,400 |
24 abr 2023 | 124.68 | 125.01 | 123.50 | 123.83 | 123.83 | 1,829,000 |
21 abr 2023 | 123.35 | 125.40 | 122.33 | 123.73 | 123.73 | 2,129,600 |
20 abr 2023 | 123.59 | 125.32 | 121.95 | 122.19 | 122.19 | 2,247,800 |
19 abr 2023 | 118.77 | 124.20 | 118.67 | 124.12 | 124.12 | 2,410,100 |
18 abr 2023 | 119.84 | 119.84 | 117.93 | 118.93 | 118.93 | 1,653,900 |
17 abr 2023 | 117.91 | 120.22 | 117.69 | 118.65 | 118.65 | 2,180,500 |
14 abr 2023 | 115.68 | 116.46 | 114.13 | 115.70 | 115.70 | 1,150,000 |
13 abr 2023 | 115.17 | 116.60 | 115.05 | 116.28 | 116.28 | 1,093,400 |
12 abr 2023 | 116.13 | 116.68 | 114.57 | 114.82 | 114.82 | 1,534,600 |
11 abr 2023 | 112.00 | 115.12 | 111.97 | 115.04 | 115.04 | 1,826,000 |
10 abr 2023 | 112.52 | 113.07 | 110.90 | 112.53 | 112.53 | 1,871,300 |
06 abr 2023 | 112.94 | 112.94 | 111.43 | 112.47 | 112.47 | 1,835,200 |
05 abr 2023 | 115.69 | 115.74 | 112.42 | 112.82 | 112.82 | 1,489,600 |
04 abr 2023 | 115.44 | 116.18 | 114.30 | 115.64 | 115.64 | 1,467,100 |
03 abr 2023 | 116.03 | 116.03 | 113.25 | 115.24 | 115.24 | 1,743,300 |
31 mar 2023 | 115.02 | 116.87 | 114.52 | 116.18 | 116.18 | 2,118,200 |
30 mar 2023 | 114.27 | 115.00 | 112.62 | 114.40 | 114.40 | 1,547,800 |
29 mar 2023 | 114.83 | 115.75 | 113.07 | 113.96 | 113.96 | 1,559,900 |
28 mar 2023 | 117.32 | 117.99 | 113.14 | 113.82 | 113.82 | 1,335,500 |
27 mar 2023 | 115.75 | 117.95 | 115.04 | 116.07 | 116.07 | 1,571,400 |
24 mar 2023 | 114.26 | 115.21 | 112.79 | 114.09 | 114.09 | 1,360,700 |
23 mar 2023 | 116.26 | 116.87 | 113.32 | 114.50 | 114.50 | 1,918,700 |
22 mar 2023 | 118.93 | 119.24 | 114.92 | 115.00 | 115.00 | 1,452,600 |
21 mar 2023 | 117.60 | 119.29 | 116.74 | 118.98 | 118.98 | 1,706,300 |
20 mar 2023 | 113.95 | 117.43 | 113.95 | 117.21 | 117.21 | 1,704,100 |
17 mar 2023 | 114.50 | 115.45 | 113.06 | 113.93 | 113.93 | 2,623,900 |
16 mar 2023 | 113.06 | 115.36 | 112.39 | 114.56 | 114.56 | 2,653,700 |
15 mar 2023 | 112.08 | 114.33 | 111.19 | 113.72 | 113.72 | 1,967,400 |
14 mar 2023 | 111.86 | 113.71 | 111.30 | 113.16 | 113.16 | 2,077,400 |
13 mar 2023 | 106.27 | 112.94 | 106.16 | 110.66 | 110.66 | 1,971,300 |
10 mar 2023 | 112.28 | 112.28 | 107.28 | 107.77 | 107.77 | 3,014,300 |
09 mar 2023 | 113.26 | 116.65 | 111.87 | 112.08 | 112.08 | 3,223,300 |
08 mar 2023 | 113.51 | 114.02 | 111.86 | 112.74 | 112.74 | 1,394,800 |
07 mar 2023 | 113.24 | 115.38 | 112.12 | 113.81 | 113.81 | 2,304,700 |
06 mar 2023 | 114.10 | 116.08 | 112.44 | 113.25 | 113.25 | 5,556,400 |
03 mar 2023 | 120.53 | 123.14 | 119.89 | 122.92 | 122.92 | 2,771,100 |
02 mar 2023 | 112.51 | 121.37 | 112.38 | 121.24 | 121.24 | 4,457,300 |
01 mar 2023 | 110.51 | 111.31 | 109.32 | 110.76 | 110.76 | 1,856,000 |
28 feb 2023 | 111.69 | 112.52 | 109.88 | 111.01 | 111.01 | 1,714,400 |
27 feb 2023 | 110.98 | 111.68 | 109.02 | 110.58 | 110.58 | 1,528,700 |
24 feb 2023 | 110.42 | 111.48 | 109.35 | 110.09 | 110.09 | 1,540,200 |
23 feb 2023 | 111.61 | 112.10 | 109.35 | 111.87 | 111.87 | 2,627,000 |
22 feb 2023 | 114.54 | 114.98 | 104.20 | 111.65 | 111.65 | 6,377,800 |
21 feb 2023 | 113.59 | 114.79 | 112.79 | 114.01 | 114.01 | 2,393,100 |
17 feb 2023 | 116.39 | 117.03 | 113.40 | 114.76 | 114.76 | 1,810,100 |
16 feb 2023 | 118.49 | 119.39 | 117.08 | 117.26 | 117.26 | 1,580,700 |
15 feb 2023 | 118.66 | 120.28 | 118.00 | 120.17 | 120.17 | 1,562,100 |
14 feb 2023 | 117.50 | 119.79 | 116.62 | 118.55 | 118.55 | 1,995,900 |
13 feb 2023 | 119.69 | 121.11 | 118.01 | 118.28 | 118.28 | 2,944,100 |
10 feb 2023 | 112.65 | 120.00 | 111.21 | 117.89 | 117.89 | 6,381,600 |
09 feb 2023 | 110.02 | 110.71 | 106.82 | 107.24 | 107.24 | 4,270,800 |
08 feb 2023 | 109.50 | 110.90 | 108.74 | 109.84 | 109.84 | 1,917,700 |
07 feb 2023 | 105.71 | 109.75 | 104.66 | 109.50 | 109.50 | 2,189,100 |
06 feb 2023 | 108.09 | 109.07 | 106.44 | 106.73 | 106.73 | 1,793,800 |
03 feb 2023 | 107.18 | 109.98 | 106.21 | 108.43 | 108.43 | 2,969,300 |
02 feb 2023 | 109.17 | 110.50 | 106.59 | 108.03 | 108.03 | 3,316,400 |
01 feb 2023 | 107.16 | 108.57 | 104.44 | 107.71 | 107.71 | 2,894,600 |
31 ene 2023 | 106.06 | 107.56 | 105.74 | 107.09 | 107.09 | 2,091,000 |
30 ene 2023 | 106.12 | 106.94 | 105.08 | 105.49 | 105.49 | 1,687,600 |
27 ene 2023 | 106.36 | 107.74 | 105.04 | 106.72 | 106.72 | 1,428,200 |
26 ene 2023 | 105.44 | 107.03 | 104.13 | 106.65 | 106.65 | 2,266,900 |
25 ene 2023 | 103.75 | 105.05 | 102.50 | 104.00 | 104.00 | 3,803,500 |
24 ene 2023 | 105.24 | 106.51 | 103.72 | 106.03 | 106.03 | 1,685,600 |
23 ene 2023 | 107.86 | 108.86 | 106.00 | 106.40 | 106.40 | 2,818,200 |
20 ene 2023 | 106.20 | 108.00 | 104.99 | 107.86 | 107.86 | 2,389,900 |
19 ene 2023 | 106.00 | 107.67 | 105.96 | 106.20 | 106.20 | 2,728,300 |
18 ene 2023 | 109.95 | 110.26 | 106.54 | 106.63 | 106.63 | 2,006,500 |
17 ene 2023 | 107.17 | 109.63 | 106.05 | 109.51 | 109.51 | 1,590,700 |
13 ene 2023 | 106.16 | 108.60 | 105.19 | 108.47 | 108.47 | 2,327,800 |
12 ene 2023 | 105.44 | 108.48 | 103.67 | 107.14 | 107.14 | 2,878,600 |
11 ene 2023 | 112.41 | 112.69 | 105.04 | 106.16 | 106.16 | 4,429,200 |
10 ene 2023 | 108.79 | 111.94 | 107.84 | 110.88 | 110.88 | 2,381,000 |
*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. |