Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 111.85 | 112.02 | 109.92 | 110.12 | 110.12 | 2,942,700 |
25 may 2023 | 111.33 | 111.33 | 109.39 | 110.40 | 110.40 | 2,747,200 |
24 may 2023 | 114.10 | 114.69 | 112.42 | 113.29 | 113.29 | 2,431,000 |
23 may 2023 | 114.27 | 115.54 | 112.63 | 113.46 | 113.46 | 2,338,600 |
22 may 2023 | 114.27 | 114.78 | 112.87 | 113.55 | 113.55 | 3,451,500 |
19 may 2023 | 114.78 | 115.92 | 113.88 | 114.59 | 114.59 | 4,656,500 |
18 may 2023 | 110.00 | 112.10 | 108.76 | 112.02 | 112.02 | 2,465,100 |
17 may 2023 | 109.16 | 111.32 | 108.82 | 110.80 | 110.80 | 2,587,000 |
16 may 2023 | 110.63 | 111.42 | 107.47 | 107.63 | 107.63 | 2,466,900 |
15 may 2023 | 111.25 | 112.04 | 110.00 | 111.34 | 111.34 | 1,640,600 |
12 may 2023 | 111.48 | 111.90 | 109.37 | 110.42 | 110.42 | 1,874,100 |
11 may 2023 | 110.13 | 111.03 | 109.31 | 110.53 | 110.53 | 2,320,900 |
10 may 2023 | 114.29 | 114.82 | 111.67 | 112.16 | 112.16 | 2,578,600 |
09 may 2023 | 113.31 | 115.22 | 113.07 | 113.77 | 113.77 | 1,782,200 |
08 may 2023 | 116.45 | 117.16 | 114.28 | 114.36 | 114.36 | 2,967,700 |
05 may 2023 | 115.30 | 118.40 | 112.89 | 114.17 | 114.17 | 6,165,500 |
04 may 2023 | 111.49 | 113.23 | 110.42 | 111.31 | 111.31 | 4,518,100 |
03 may 2023 | 109.33 | 113.26 | 109.03 | 111.02 | 111.02 | 4,982,000 |
02 may 2023 | 116.80 | 117.35 | 111.15 | 111.61 | 111.61 | 5,640,500 |
01 may 2023 | 117.85 | 119.63 | 117.56 | 118.64 | 118.64 | 1,800,800 |
28 abr 2023 | 115.52 | 119.74 | 115.10 | 119.47 | 119.47 | 2,715,900 |
27 abr 2023 | 115.65 | 116.57 | 114.33 | 115.84 | 115.84 | 2,827,900 |
26 abr 2023 | 115.88 | 117.33 | 114.60 | 115.66 | 115.66 | 2,212,800 |
25 abr 2023 | 116.99 | 117.88 | 115.56 | 116.67 | 116.67 | 1,988,900 |
24 abr 2023 | 117.48 | 119.70 | 117.18 | 119.18 | 119.18 | 1,939,500 |
21 abr 2023 | 118.55 | 118.55 | 116.53 | 117.31 | 117.31 | 3,149,500 |
20 abr 2023 | 117.92 | 118.32 | 116.37 | 118.26 | 118.26 | 2,690,100 |
19 abr 2023 | 117.57 | 118.97 | 116.73 | 118.80 | 118.80 | 3,047,400 |
18 abr 2023 | 120.25 | 120.55 | 118.60 | 119.00 | 119.00 | 4,416,900 |
17 abr 2023 | 121.49 | 121.97 | 120.62 | 120.78 | 120.78 | 3,574,400 |
14 abr 2023 | 121.50 | 122.58 | 120.90 | 121.61 | 121.61 | 2,442,400 |
13 abr 2023 | 121.73 | 122.50 | 120.90 | 121.29 | 121.29 | 2,912,800 |
13 abr 2023 | 0.825 Dividendo | |||||
12 abr 2023 | 121.65 | 122.88 | 121.51 | 122.31 | 121.49 | 2,805,100 |
11 abr 2023 | 121.95 | 122.61 | 120.57 | 121.68 | 120.86 | 2,184,200 |
10 abr 2023 | 120.67 | 122.74 | 120.04 | 120.37 | 119.56 | 2,975,900 |
06 abr 2023 | 119.66 | 120.27 | 118.90 | 119.37 | 118.56 | 2,843,200 |
05 abr 2023 | 120.02 | 120.61 | 117.81 | 120.37 | 119.56 | 3,263,400 |
04 abr 2023 | 122.25 | 122.52 | 117.27 | 119.62 | 118.81 | 3,631,000 |
03 abr 2023 | 120.67 | 122.25 | 119.50 | 121.41 | 120.59 | 5,011,800 |
31 mar 2023 | 114.00 | 114.94 | 113.49 | 114.63 | 113.86 | 4,940,100 |
30 mar 2023 | 113.75 | 113.79 | 112.60 | 113.54 | 112.77 | 4,455,600 |
29 mar 2023 | 112.03 | 112.87 | 111.13 | 112.68 | 111.92 | 3,949,600 |
28 mar 2023 | 108.06 | 110.85 | 108.06 | 110.41 | 109.67 | 3,283,000 |
27 mar 2023 | 106.79 | 109.13 | 105.62 | 108.38 | 107.65 | 3,745,100 |
24 mar 2023 | 101.91 | 106.12 | 101.56 | 105.49 | 104.78 | 4,183,200 |
23 mar 2023 | 106.40 | 107.56 | 103.46 | 104.78 | 104.07 | 3,868,300 |
22 mar 2023 | 108.87 | 109.27 | 105.62 | 105.73 | 105.02 | 3,803,800 |
21 mar 2023 | 107.80 | 109.34 | 106.27 | 108.62 | 107.89 | 4,177,100 |
20 mar 2023 | 102.91 | 106.41 | 102.91 | 105.45 | 104.74 | 3,560,600 |
17 mar 2023 | 104.25 | 104.85 | 101.59 | 102.75 | 102.06 | 11,147,800 |
16 mar 2023 | 99.36 | 104.78 | 98.52 | 104.48 | 103.78 | 6,637,900 |
15 mar 2023 | 104.17 | 105.80 | 100.19 | 101.48 | 100.80 | 6,558,500 |
15 mar 2023 | 1 Dividendo | |||||
14 mar 2023 | 109.44 | 111.97 | 106.71 | 109.20 | 107.47 | 4,556,500 |
13 mar 2023 | 109.33 | 112.31 | 106.83 | 109.10 | 107.37 | 4,301,400 |
10 mar 2023 | 113.96 | 115.89 | 111.52 | 112.18 | 110.40 | 4,313,000 |
09 mar 2023 | 118.26 | 119.52 | 114.37 | 115.00 | 113.18 | 4,649,300 |
08 mar 2023 | 117.50 | 119.58 | 116.70 | 117.83 | 115.96 | 2,807,500 |
07 mar 2023 | 119.80 | 120.54 | 117.81 | 118.26 | 116.39 | 3,020,700 |
06 mar 2023 | 121.00 | 121.52 | 118.92 | 120.91 | 118.99 | 3,893,100 |
03 mar 2023 | 119.02 | 122.00 | 118.73 | 121.77 | 119.84 | 4,824,800 |
02 mar 2023 | 117.54 | 121.72 | 117.52 | 120.80 | 118.89 | 5,850,900 |
01 mar 2023 | 113.33 | 118.68 | 112.87 | 118.01 | 116.14 | 4,942,200 |
28 feb 2023 | 115.82 | 115.93 | 112.67 | 113.02 | 111.23 | 4,907,100 |
27 feb 2023 | 114.49 | 115.20 | 113.10 | 114.75 | 112.93 | 4,772,200 |
24 feb 2023 | 114.81 | 115.91 | 111.78 | 114.26 | 112.45 | 8,752,100 |
23 feb 2023 | 120.02 | 120.20 | 117.51 | 119.53 | 117.64 | 3,846,400 |
22 feb 2023 | 118.89 | 120.85 | 116.79 | 117.57 | 115.71 | 3,772,400 |
21 feb 2023 | 118.42 | 119.68 | 117.72 | 119.23 | 117.34 | 4,582,000 |
17 feb 2023 | 122.20 | 122.62 | 117.39 | 118.42 | 116.54 | 6,201,900 |
16 feb 2023 | 127.71 | 128.52 | 124.99 | 125.14 | 123.16 | 2,877,200 |
15 feb 2023 | 131.27 | 131.72 | 126.51 | 128.53 | 126.49 | 4,344,500 |
14 feb 2023 | 131.60 | 134.24 | 131.25 | 133.13 | 131.02 | 2,190,200 |
13 feb 2023 | 133.16 | 134.73 | 131.24 | 133.28 | 131.17 | 2,936,800 |
10 feb 2023 | 130.00 | 134.22 | 129.02 | 134.14 | 132.02 | 4,041,000 |
09 feb 2023 | 128.69 | 129.01 | 126.78 | 127.16 | 125.15 | 2,487,200 |
08 feb 2023 | 127.79 | 129.54 | 127.56 | 128.64 | 126.60 | 4,107,700 |
07 feb 2023 | 124.51 | 127.97 | 123.19 | 127.78 | 125.76 | 2,524,800 |
06 feb 2023 | 124.83 | 125.27 | 122.13 | 123.83 | 121.87 | 2,486,600 |
03 feb 2023 | 125.00 | 127.82 | 124.37 | 124.62 | 122.65 | 4,205,800 |
02 feb 2023 | 126.80 | 127.11 | 123.09 | 124.75 | 122.77 | 3,928,600 |
01 feb 2023 | 131.23 | 131.74 | 125.39 | 127.29 | 125.27 | 4,991,700 |
31 ene 2023 | 132.00 | 133.73 | 131.55 | 132.25 | 130.16 | 4,043,200 |
30 ene 2023 | 133.18 | 133.52 | 131.42 | 132.10 | 130.01 | 2,927,000 |
27 ene 2023 | 136.00 | 137.95 | 134.44 | 134.66 | 132.53 | 3,035,600 |
26 ene 2023 | 134.40 | 136.00 | 132.68 | 135.93 | 133.78 | 2,617,800 |
25 ene 2023 | 132.09 | 132.80 | 130.78 | 132.50 | 130.40 | 2,576,300 |
24 ene 2023 | 134.00 | 134.86 | 132.38 | 132.76 | 130.66 | 2,313,100 |
23 ene 2023 | 133.50 | 135.03 | 133.26 | 134.18 | 132.05 | 2,695,200 |
20 ene 2023 | 131.35 | 133.45 | 130.68 | 132.75 | 130.65 | 2,476,900 |
19 ene 2023 | 128.97 | 131.91 | 127.63 | 131.29 | 129.21 | 2,449,600 |
18 ene 2023 | 131.41 | 133.82 | 128.30 | 128.79 | 126.75 | 3,737,400 |
17 ene 2023 | 129.83 | 130.97 | 128.67 | 130.06 | 128.00 | 3,127,700 |
13 ene 2023 | 129.87 | 130.20 | 127.93 | 129.46 | 127.41 | 2,111,400 |
13 ene 2023 | 0.825 Dividendo | |||||
12 ene 2023 | 127.91 | 132.10 | 127.60 | 130.45 | 127.57 | 4,005,400 |
11 ene 2023 | 129.17 | 129.67 | 125.68 | 126.85 | 124.05 | 2,771,100 |
10 ene 2023 | 128.61 | 128.69 | 126.09 | 127.61 | 124.79 | 2,575,200 |
09 ene 2023 | 129.63 | 130.20 | 127.06 | 127.75 | 124.93 | 3,160,300 |
*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. |