Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 | 2,389,200 |
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 |
09 ene 2023 | 112.46 | 113.69 | 107.46 | 110.06 | 110.06 | 4,995,300 |
06 ene 2023 | 113.03 | 117.01 | 110.78 | 115.82 | 115.82 | 2,411,200 |
05 ene 2023 | 113.26 | 114.28 | 110.87 | 111.69 | 111.69 | 2,348,200 |
04 ene 2023 | 116.79 | 117.54 | 113.39 | 114.33 | 114.33 | 2,188,600 |
03 ene 2023 | 114.30 | 116.16 | 112.61 | 114.73 | 114.73 | 2,061,800 |
30 dic 2022 | 110.93 | 113.33 | 109.46 | 113.24 | 113.24 | 1,340,600 |
29 dic 2022 | 110.92 | 113.36 | 109.72 | 112.07 | 112.07 | 1,286,000 |
28 dic 2022 | 110.48 | 111.96 | 109.46 | 109.77 | 109.77 | 1,187,900 |
27 dic 2022 | 111.45 | 111.60 | 108.68 | 109.88 | 109.88 | 1,746,700 |
23 dic 2022 | 114.47 | 114.47 | 111.04 | 111.44 | 111.44 | 1,078,800 |
22 dic 2022 | 113.78 | 114.76 | 111.60 | 113.68 | 113.68 | 1,742,300 |
21 dic 2022 | 113.87 | 116.13 | 112.06 | 114.76 | 114.76 | 1,948,500 |
20 dic 2022 | 111.99 | 114.43 | 110.21 | 113.15 | 113.15 | 2,247,300 |
19 dic 2022 | 114.14 | 114.29 | 110.63 | 112.23 | 112.23 | 2,093,500 |
16 dic 2022 | 114.11 | 115.41 | 113.40 | 114.63 | 114.63 | 6,255,700 |
15 dic 2022 | 119.57 | 119.90 | 115.78 | 116.24 | 116.24 | 2,651,000 |
14 dic 2022 | 119.72 | 124.11 | 118.85 | 121.49 | 121.49 | 3,270,100 |
13 dic 2022 | 120.50 | 121.54 | 118.81 | 119.56 | 119.56 | 2,935,400 |
12 dic 2022 | 118.00 | 118.38 | 115.17 | 116.78 | 116.78 | 2,609,400 |
09 dic 2022 | 121.65 | 122.33 | 116.01 | 116.46 | 116.46 | 3,274,300 |
08 dic 2022 | 123.70 | 125.55 | 119.16 | 122.67 | 122.67 | 5,622,600 |
07 dic 2022 | 116.31 | 119.19 | 116.31 | 117.91 | 117.91 | 2,169,900 |
06 dic 2022 | 115.82 | 119.13 | 115.08 | 116.83 | 116.83 | 2,454,000 |
05 dic 2022 | 117.60 | 119.88 | 115.50 | 116.56 | 116.56 | 2,387,300 |
02 dic 2022 | 116.28 | 118.51 | 115.31 | 118.11 | 118.11 | 1,883,600 |
01 dic 2022 | 116.39 | 119.98 | 116.25 | 118.03 | 118.03 | 2,055,600 |
30 nov 2022 | 110.67 | 116.36 | 110.29 | 116.28 | 116.28 | 4,117,900 |
29 nov 2022 | 112.30 | 113.71 | 110.13 | 110.39 | 110.39 | 2,659,000 |
28 nov 2022 | 111.62 | 114.75 | 111.62 | 112.57 | 112.57 | 3,268,600 |
25 nov 2022 | 112.91 | 113.02 | 110.65 | 112.00 | 112.00 | 1,182,900 |
23 nov 2022 | 111.67 | 113.34 | 110.60 | 112.92 | 112.92 | 3,529,200 |
22 nov 2022 | 113.67 | 113.88 | 110.31 | 111.01 | 111.01 | 2,654,300 |
21 nov 2022 | 112.62 | 113.55 | 112.12 | 112.66 | 112.66 | 1,893,700 |
18 nov 2022 | 114.60 | 115.36 | 112.62 | 113.72 | 113.72 | 1,809,800 |
17 nov 2022 | 112.67 | 114.76 | 111.73 | 112.64 | 112.64 | 2,162,500 |
16 nov 2022 | 116.84 | 117.00 | 114.43 | 114.89 | 114.89 | 1,536,100 |
15 nov 2022 | 115.10 | 116.99 | 113.70 | 116.31 | 116.31 | 2,330,800 |
14 nov 2022 | 115.75 | 115.75 | 112.47 | 112.99 | 112.99 | 3,395,800 |
11 nov 2022 | 119.12 | 122.28 | 114.59 | 115.96 | 115.96 | 3,461,500 |
10 nov 2022 | 118.99 | 120.75 | 117.04 | 119.84 | 119.84 | 3,473,400 |
09 nov 2022 | 114.12 | 115.40 | 112.51 | 113.15 | 113.15 | 1,711,700 |
08 nov 2022 | 115.33 | 117.76 | 112.22 | 115.35 | 115.35 | 1,678,400 |
07 nov 2022 | 115.94 | 116.63 | 113.41 | 115.33 | 115.33 | 1,927,300 |
04 nov 2022 | 114.00 | 116.00 | 111.59 | 114.88 | 114.88 | 3,208,800 |
03 nov 2022 | 114.79 | 117.33 | 112.41 | 112.60 | 112.60 | 3,183,400 |
02 nov 2022 | 118.33 | 121.41 | 115.48 | 115.95 | 115.95 | 3,223,400 |
01 nov 2022 | 121.58 | 123.36 | 118.45 | 119.04 | 119.04 | 2,945,400 |
31 oct 2022 | 120.00 | 122.02 | 116.41 | 120.78 | 120.78 | 4,048,700 |
28 oct 2022 | 113.72 | 121.88 | 109.89 | 120.87 | 120.87 | 9,279,800 |
27 oct 2022 | 102.18 | 103.25 | 99.33 | 101.25 | 101.25 | 3,774,100 |
26 oct 2022 | 101.54 | 104.80 | 101.26 | 102.61 | 102.61 | 2,544,800 |
25 oct 2022 | 99.31 | 102.77 | 99.31 | 100.95 | 100.95 | 2,197,300 |
24 oct 2022 | 96.33 | 99.27 | 94.85 | 98.97 | 98.97 | 1,892,800 |
21 oct 2022 | 94.18 | 96.74 | 91.62 | 95.68 | 95.68 | 4,012,500 |
20 oct 2022 | 95.93 | 97.45 | 93.79 | 94.36 | 94.36 | 2,688,300 |
19 oct 2022 | 95.69 | 97.10 | 94.59 | 96.84 | 96.84 | 2,480,900 |
18 oct 2022 | 102.31 | 103.13 | 96.06 | 96.93 | 96.93 | 3,681,500 |
17 oct 2022 | 99.41 | 101.60 | 98.24 | 99.73 | 99.73 | 2,193,000 |
14 oct 2022 | 102.81 | 103.97 | 97.26 | 97.41 | 97.41 | 2,119,800 |
13 oct 2022 | 95.41 | 103.41 | 94.65 | 101.72 | 101.72 | 3,076,600 |
12 oct 2022 | 100.68 | 100.92 | 97.54 | 98.32 | 98.32 | 2,083,400 |
11 oct 2022 | 100.45 | 101.73 | 97.33 | 99.68 | 99.68 | 2,704,400 |
10 oct 2022 | 101.91 | 102.77 | 99.66 | 100.22 | 100.22 | 3,158,800 |
07 oct 2022 | 103.63 | 105.33 | 100.11 | 102.14 | 102.14 | 9,426,000 |
06 oct 2022 | 91.18 | 95.31 | 90.38 | 95.21 | 95.21 | 4,233,900 |
05 oct 2022 | 89.31 | 92.13 | 89.31 | 91.08 | 91.08 | 2,334,000 |
04 oct 2022 | 87.64 | 91.57 | 87.63 | 90.97 | 90.97 | 3,054,800 |
03 oct 2022 | 81.47 | 85.54 | 81.06 | 84.98 | 84.98 | 2,589,300 |
30 sept 2022 | 81.79 | 83.98 | 80.36 | 80.54 | 80.54 | 2,032,100 |
29 sept 2022 | 82.31 | 82.90 | 80.61 | 82.10 | 82.10 | 1,773,300 |
28 sept 2022 | 80.66 | 83.94 | 80.40 | 83.33 | 83.33 | 2,800,700 |
27 sept 2022 | 81.54 | 81.74 | 78.94 | 79.64 | 79.64 | 2,782,500 |
26 sept 2022 | 80.64 | 81.74 | 79.12 | 80.35 | 80.35 | 1,994,800 |
23 sept 2022 | 80.39 | 80.78 | 79.03 | 80.66 | 80.66 | 2,062,500 |
22 sept 2022 | 83.64 | 83.85 | 79.71 | 80.96 | 80.96 | 2,708,700 |
21 sept 2022 | 87.84 | 88.64 | 84.42 | 84.46 | 84.46 | 2,264,400 |
20 sept 2022 | 87.28 | 88.43 | 85.62 | 87.37 | 87.37 | 2,069,200 |
19 sept 2022 | 88.62 | 89.14 | 85.42 | 87.94 | 87.94 | 2,048,600 |
16 sept 2022 | 89.79 | 90.45 | 88.03 | 90.09 | 90.09 | 2,981,900 |
15 sept 2022 | 90.62 | 93.02 | 90.31 | 90.98 | 90.98 | 1,808,700 |
14 sept 2022 | 89.43 | 90.94 | 87.29 | 90.57 | 90.57 | 1,512,800 |
13 sept 2022 | 89.92 | 90.65 | 88.56 | 89.17 | 89.17 | 2,868,000 |
12 sept 2022 | 92.99 | 94.30 | 92.68 | 94.18 | 94.18 | 1,651,000 |
09 sept 2022 | 91.60 | 93.24 | 91.60 | 92.89 | 92.89 | 2,642,900 |
08 sept 2022 | 87.32 | 91.64 | 87.21 | 91.59 | 91.59 | 2,639,200 |
07 sept 2022 | 82.56 | 88.60 | 82.11 | 88.37 | 88.37 | 2,821,200 |
06 sept 2022 | 82.04 | 83.13 | 81.20 | 82.03 | 82.03 | 1,669,000 |
*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. |