Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 125.00 | 127.82 | 124.37 | 124.62 | 124.62 | 4,203,900 |
02 feb 2023 | 126.80 | 127.11 | 123.09 | 124.75 | 124.75 | 3,928,600 |
01 feb 2023 | 131.23 | 131.74 | 125.39 | 127.29 | 127.29 | 4,991,700 |
31 ene 2023 | 132.00 | 133.73 | 131.55 | 132.25 | 132.25 | 4,043,200 |
30 ene 2023 | 133.18 | 133.52 | 131.42 | 132.10 | 132.10 | 2,927,000 |
27 ene 2023 | 136.00 | 137.95 | 134.44 | 134.66 | 134.66 | 3,035,200 |
26 ene 2023 | 134.40 | 136.00 | 132.68 | 135.93 | 135.93 | 2,617,800 |
25 ene 2023 | 132.09 | 132.80 | 130.78 | 132.50 | 132.50 | 2,576,300 |
24 ene 2023 | 134.00 | 134.86 | 132.38 | 132.76 | 132.76 | 2,313,100 |
23 ene 2023 | 133.50 | 135.03 | 133.26 | 134.18 | 134.18 | 2,695,200 |
20 ene 2023 | 131.35 | 133.45 | 130.68 | 132.75 | 132.75 | 2,476,900 |
19 ene 2023 | 128.97 | 131.91 | 127.63 | 131.29 | 131.29 | 2,449,600 |
18 ene 2023 | 131.41 | 133.82 | 128.30 | 128.79 | 128.79 | 3,737,400 |
17 ene 2023 | 129.83 | 130.97 | 128.67 | 130.06 | 130.06 | 3,127,700 |
13 ene 2023 | 129.87 | 130.20 | 127.93 | 129.46 | 129.46 | 2,110,800 |
13 ene 2023 | 0.825 Dividendo | |||||
12 ene 2023 | 127.91 | 132.10 | 127.60 | 130.45 | 129.63 | 4,005,400 |
11 ene 2023 | 129.17 | 129.67 | 125.68 | 126.85 | 126.05 | 2,771,100 |
10 ene 2023 | 128.61 | 128.69 | 126.09 | 127.61 | 126.80 | 2,575,200 |
09 ene 2023 | 129.63 | 130.20 | 127.06 | 127.75 | 126.94 | 3,160,300 |
06 ene 2023 | 126.17 | 129.15 | 125.61 | 127.47 | 126.66 | 2,595,400 |
05 ene 2023 | 124.15 | 125.74 | 123.83 | 124.38 | 123.59 | 3,560,200 |
04 ene 2023 | 121.93 | 125.54 | 121.34 | 124.36 | 123.57 | 2,469,700 |
03 ene 2023 | 128.00 | 129.27 | 122.89 | 124.45 | 123.66 | 2,994,900 |
30 dic 2022 | 128.25 | 129.69 | 127.95 | 129.52 | 128.70 | 2,179,400 |
29 dic 2022 | 126.72 | 129.20 | 126.50 | 128.63 | 127.82 | 1,744,700 |
28 dic 2022 | 131.51 | 131.83 | 126.86 | 127.40 | 126.59 | 2,490,300 |
27 dic 2022 | 131.42 | 132.34 | 130.30 | 132.08 | 131.24 | 2,258,000 |
23 dic 2022 | 127.48 | 130.71 | 127.48 | 130.61 | 129.78 | 1,678,400 |
22 dic 2022 | 130.14 | 130.67 | 123.31 | 126.30 | 125.50 | 3,011,700 |
21 dic 2022 | 129.41 | 130.44 | 127.31 | 130.01 | 129.19 | 2,687,600 |
20 dic 2022 | 125.31 | 128.12 | 125.00 | 126.49 | 125.69 | 2,381,100 |
19 dic 2022 | 126.84 | 127.85 | 124.48 | 125.53 | 124.74 | 2,410,400 |
16 dic 2022 | 125.00 | 126.61 | 122.41 | 125.77 | 124.97 | 13,516,600 |
15 dic 2022 | 123.59 | 126.70 | 123.59 | 126.63 | 125.83 | 3,565,400 |
14 dic 2022 | 127.50 | 129.21 | 124.77 | 125.93 | 125.13 | 3,721,800 |
14 dic 2022 | 1.5 Dividendo | |||||
13 dic 2022 | 127.85 | 128.99 | 126.31 | 127.46 | 125.16 | 4,376,100 |
12 dic 2022 | 122.76 | 125.22 | 122.27 | 124.06 | 121.82 | 4,307,700 |
09 dic 2022 | 125.11 | 126.36 | 121.41 | 121.67 | 119.48 | 4,152,400 |
08 dic 2022 | 129.18 | 129.88 | 123.31 | 124.57 | 122.33 | 4,767,200 |
07 dic 2022 | 128.13 | 129.73 | 125.19 | 126.16 | 123.89 | 4,510,300 |
06 dic 2022 | 133.03 | 135.25 | 126.96 | 127.79 | 125.49 | 5,031,900 |
05 dic 2022 | 141.92 | 142.49 | 132.40 | 134.14 | 131.72 | 3,817,500 |
02 dic 2022 | 139.39 | 141.88 | 137.71 | 138.97 | 136.47 | 3,932,500 |
01 dic 2022 | 143.51 | 144.82 | 140.28 | 140.54 | 138.01 | 2,956,900 |
30 nov 2022 | 142.88 | 144.39 | 140.28 | 141.93 | 139.37 | 4,615,000 |
29 nov 2022 | 139.03 | 141.62 | 138.24 | 141.29 | 138.74 | 3,974,900 |
28 nov 2022 | 138.21 | 139.94 | 136.56 | 136.65 | 134.19 | 3,581,300 |
25 nov 2022 | 142.92 | 144.91 | 142.44 | 142.64 | 140.07 | 1,430,800 |
23 nov 2022 | 141.61 | 143.50 | 140.50 | 142.65 | 140.08 | 2,342,000 |
22 nov 2022 | 142.00 | 144.60 | 140.58 | 144.32 | 141.72 | 3,386,300 |
21 nov 2022 | 137.56 | 141.27 | 134.41 | 139.86 | 137.34 | 4,734,700 |
18 nov 2022 | 140.86 | 141.24 | 138.41 | 141.02 | 138.48 | 3,567,300 |
17 nov 2022 | 141.56 | 144.63 | 140.05 | 144.49 | 141.89 | 2,745,200 |
16 nov 2022 | 145.66 | 146.85 | 142.93 | 143.45 | 140.87 | 2,505,300 |
15 nov 2022 | 146.85 | 147.51 | 145.09 | 147.30 | 144.65 | 2,786,000 |
14 nov 2022 | 146.73 | 150.05 | 146.05 | 146.18 | 143.55 | 2,992,200 |
11 nov 2022 | 145.31 | 148.14 | 144.49 | 147.11 | 144.46 | 3,072,000 |
10 nov 2022 | 143.36 | 143.36 | 139.06 | 142.31 | 139.75 | 2,988,100 |
09 nov 2022 | 145.76 | 146.42 | 139.41 | 139.62 | 137.10 | 5,018,600 |
08 nov 2022 | 145.00 | 149.22 | 144.51 | 148.26 | 145.59 | 3,982,500 |
07 nov 2022 | 142.78 | 146.29 | 141.33 | 145.94 | 143.31 | 4,494,800 |
04 nov 2022 | 143.22 | 150.88 | 139.98 | 142.23 | 139.67 | 8,057,500 |
03 nov 2022 | 134.62 | 138.98 | 134.02 | 138.38 | 135.89 | 5,368,000 |
02 nov 2022 | 135.41 | 138.71 | 134.36 | 135.59 | 133.15 | 5,641,000 |
01 nov 2022 | 138.59 | 138.91 | 135.25 | 136.31 | 133.85 | 3,887,500 |
31 oct 2022 | 132.50 | 138.92 | 132.36 | 136.52 | 134.06 | 4,138,000 |
28 oct 2022 | 136.33 | 136.73 | 131.32 | 133.69 | 131.28 | 3,016,600 |
27 oct 2022 | 136.00 | 137.00 | 134.07 | 134.37 | 131.95 | 3,300,500 |
26 oct 2022 | 133.16 | 135.56 | 132.15 | 134.30 | 131.88 | 3,848,500 |
25 oct 2022 | 133.86 | 134.27 | 131.84 | 132.00 | 129.62 | 4,173,200 |
24 oct 2022 | 134.82 | 136.45 | 134.41 | 134.66 | 132.23 | 4,000,900 |
21 oct 2022 | 132.50 | 135.87 | 131.62 | 135.00 | 132.57 | 4,237,200 |
20 oct 2022 | 131.06 | 134.31 | 130.74 | 131.59 | 129.22 | 3,902,400 |
19 oct 2022 | 125.00 | 130.93 | 124.31 | 130.07 | 127.73 | 4,718,800 |
18 oct 2022 | 124.02 | 125.42 | 121.38 | 123.99 | 121.76 | 4,018,000 |
17 oct 2022 | 122.66 | 123.93 | 120.65 | 120.90 | 118.72 | 3,558,100 |
14 oct 2022 | 124.93 | 127.29 | 120.50 | 120.57 | 118.40 | 3,230,200 |
14 oct 2022 | 0.75 Dividendo | |||||
13 oct 2022 | 121.52 | 128.32 | 121.52 | 127.34 | 124.31 | 2,803,800 |
12 oct 2022 | 121.70 | 124.76 | 120.20 | 123.46 | 120.52 | 2,540,600 |
11 oct 2022 | 121.28 | 125.33 | 120.57 | 122.70 | 119.78 | 3,017,700 |
10 oct 2022 | 127.45 | 129.24 | 123.35 | 123.70 | 120.76 | 2,674,300 |
07 oct 2022 | 128.07 | 130.32 | 126.28 | 127.45 | 124.42 | 3,655,700 |
06 oct 2022 | 124.80 | 128.50 | 124.66 | 127.53 | 124.49 | 5,045,700 |
05 oct 2022 | 125.07 | 127.37 | 123.14 | 126.08 | 123.08 | 3,967,700 |
04 oct 2022 | 123.04 | 125.38 | 121.47 | 125.17 | 122.19 | 3,360,400 |
03 oct 2022 | 116.92 | 120.69 | 116.56 | 119.93 | 117.08 | 4,243,300 |
30 sept 2022 | 111.37 | 113.63 | 109.91 | 111.73 | 109.07 | 3,329,300 |
29 sept 2022 | 110.65 | 113.28 | 108.50 | 112.97 | 110.28 | 2,966,500 |
28 sept 2022 | 106.00 | 112.37 | 105.78 | 111.73 | 109.07 | 4,199,100 |
27 sept 2022 | 107.00 | 107.51 | 104.89 | 105.45 | 102.94 | 4,404,200 |
26 sept 2022 | 108.16 | 109.88 | 105.09 | 105.18 | 102.68 | 4,465,400 |
23 sept 2022 | 113.51 | 113.73 | 107.88 | 109.12 | 106.52 | 5,139,300 |
22 sept 2022 | 120.45 | 121.23 | 118.18 | 118.35 | 115.53 | 3,313,400 |
21 sept 2022 | 121.89 | 122.88 | 118.20 | 118.24 | 115.43 | 2,540,900 |
20 sept 2022 | 120.03 | 120.49 | 117.41 | 119.63 | 116.78 | 2,361,600 |
19 sept 2022 | 117.23 | 121.25 | 117.01 | 120.43 | 117.56 | 2,339,200 |
16 sept 2022 | 122.82 | 122.98 | 118.65 | 121.45 | 118.56 | 5,704,200 |
*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. |