Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 31.16 | 31.16 | 30.86 | 30.92 | 30.92 | 101,200 |
27 ene 2023 | 31.52 | 31.61 | 31.24 | 31.52 | 31.52 | 122,200 |
26 ene 2023 | 31.66 | 32.03 | 31.35 | 31.71 | 31.71 | 16,500 |
25 ene 2023 | 31.33 | 31.61 | 31.25 | 31.52 | 31.52 | 34,800 |
24 ene 2023 | 31.34 | 31.56 | 31.24 | 31.45 | 31.45 | 19,000 |
23 ene 2023 | 31.34 | 31.41 | 31.19 | 31.40 | 31.40 | 14,600 |
20 ene 2023 | 31.48 | 31.61 | 31.35 | 31.45 | 31.45 | 21,400 |
19 ene 2023 | 31.02 | 31.59 | 31.02 | 31.38 | 31.38 | 104,700 |
18 ene 2023 | 31.70 | 31.83 | 31.30 | 31.30 | 31.30 | 165,800 |
17 ene 2023 | 32.02 | 32.02 | 31.31 | 31.52 | 31.52 | 71,500 |
13 ene 2023 | 32.00 | 32.18 | 31.79 | 32.12 | 32.12 | 208,300 |
12 ene 2023 | 31.58 | 32.04 | 31.29 | 31.93 | 31.93 | 97,600 |
11 ene 2023 | 31.18 | 31.50 | 31.04 | 31.20 | 31.20 | 49,000 |
10 ene 2023 | 30.66 | 31.23 | 30.66 | 31.21 | 31.21 | 9,400 |
09 ene 2023 | 30.86 | 31.02 | 30.57 | 30.62 | 30.62 | 52,200 |
06 ene 2023 | 30.09 | 30.53 | 29.82 | 30.53 | 30.53 | 36,400 |
05 ene 2023 | 29.20 | 29.86 | 28.98 | 29.65 | 29.65 | 8,600 |
04 ene 2023 | 29.47 | 29.49 | 29.07 | 29.20 | 29.20 | 115,000 |
03 ene 2023 | 28.80 | 29.25 | 28.80 | 28.97 | 28.97 | 16,300 |
30 dic 2022 | 28.68 | 28.68 | 28.28 | 28.67 | 28.67 | 54,500 |
29 dic 2022 | 28.81 | 28.92 | 28.71 | 28.72 | 28.72 | 51,700 |
28 dic 2022 | 28.74 | 28.89 | 28.44 | 28.69 | 28.69 | 51,500 |
27 dic 2022 | 28.63 | 28.88 | 28.55 | 28.68 | 28.68 | 24,900 |
23 dic 2022 | 28.27 | 28.48 | 28.06 | 28.48 | 28.48 | 58,400 |
22 dic 2022 | 28.29 | 28.37 | 27.80 | 28.34 | 28.34 | 45,400 |
21 dic 2022 | 28.28 | 28.48 | 28.28 | 28.31 | 28.31 | 35,100 |
20 dic 2022 | 27.62 | 28.23 | 27.62 | 28.12 | 28.12 | 39,100 |
19 dic 2022 | 27.83 | 28.08 | 27.64 | 27.66 | 27.66 | 42,200 |
16 dic 2022 | 27.88 | 28.09 | 27.70 | 27.87 | 27.87 | 105,500 |
15 dic 2022 | 28.55 | 28.55 | 27.98 | 27.99 | 27.99 | 104,100 |
14 dic 2022 | 28.69 | 29.01 | 28.42 | 28.57 | 28.57 | 111,300 |
13 dic 2022 | 29.47 | 29.47 | 28.64 | 28.81 | 28.81 | 34,900 |
13 dic 2022 | 0.507 Dividendo | |||||
12 dic 2022 | 29.61 | 29.61 | 29.18 | 29.42 | 28.91 | 124,400 |
09 dic 2022 | 29.64 | 29.99 | 29.64 | 29.64 | 29.13 | 42,100 |
08 dic 2022 | 29.22 | 29.84 | 29.22 | 29.81 | 29.30 | 150,700 |
07 dic 2022 | 29.45 | 29.45 | 27.88 | 29.11 | 28.61 | 757,200 |
06 dic 2022 | 29.31 | 29.45 | 29.19 | 29.44 | 28.93 | 57,900 |
05 dic 2022 | 29.33 | 29.78 | 28.99 | 28.99 | 28.49 | 33,100 |
02 dic 2022 | 29.44 | 29.78 | 29.43 | 29.78 | 29.27 | 10,000 |
01 dic 2022 | 29.65 | 29.84 | 29.57 | 29.81 | 29.30 | 14,800 |
30 nov 2022 | 29.13 | 29.68 | 29.04 | 29.68 | 29.17 | 4,200 |
29 nov 2022 | 28.73 | 29.05 | 28.73 | 28.93 | 28.43 | 5,800 |
28 nov 2022 | 29.27 | 29.27 | 28.51 | 28.51 | 28.02 | 12,200 |
25 nov 2022 | 29.37 | 29.38 | 29.15 | 29.37 | 28.86 | 11,500 |
23 nov 2022 | 29.21 | 29.55 | 29.21 | 29.37 | 28.86 | 20,300 |
22 nov 2022 | 28.79 | 29.36 | 28.79 | 29.34 | 28.83 | 16,600 |
21 nov 2022 | 28.42 | 28.68 | 28.37 | 28.37 | 27.88 | 85,800 |
18 nov 2022 | 29.30 | 29.30 | 28.77 | 28.86 | 28.36 | 48,300 |
17 nov 2022 | 29.22 | 29.31 | 28.88 | 29.23 | 28.73 | 17,300 |
16 nov 2022 | 29.60 | 29.64 | 29.43 | 29.60 | 29.09 | 5,400 |
15 nov 2022 | 30.08 | 30.08 | 29.51 | 29.69 | 29.18 | 86,400 |
14 nov 2022 | 29.53 | 29.96 | 29.53 | 29.88 | 29.37 | 66,800 |
11 nov 2022 | 29.15 | 29.94 | 29.15 | 29.56 | 29.05 | 154,800 |
10 nov 2022 | 28.88 | 29.05 | 28.78 | 28.78 | 28.28 | 87,800 |
09 nov 2022 | 28.21 | 28.32 | 27.96 | 28.17 | 27.68 | 11,700 |
08 nov 2022 | 28.06 | 28.76 | 28.06 | 28.36 | 27.87 | 63,700 |
07 nov 2022 | 28.44 | 28.44 | 27.80 | 28.02 | 27.54 | 190,700 |
04 nov 2022 | 27.32 | 28.25 | 27.32 | 28.12 | 27.64 | 22,200 |
03 nov 2022 | 26.27 | 26.53 | 25.99 | 26.37 | 25.92 | 102,600 |
02 nov 2022 | 27.16 | 27.18 | 26.39 | 26.54 | 26.08 | 15,100 |
01 nov 2022 | 26.59 | 27.33 | 26.59 | 27.33 | 26.86 | 113,600 |
31 oct 2022 | 26.30 | 26.45 | 25.91 | 26.27 | 25.82 | 111,600 |
28 oct 2022 | 26.47 | 26.63 | 26.34 | 26.47 | 26.01 | 14,900 |
27 oct 2022 | 26.55 | 26.73 | 26.45 | 26.55 | 26.09 | 37,200 |
26 oct 2022 | 25.96 | 26.84 | 25.96 | 26.82 | 26.36 | 126,000 |
25 oct 2022 | 25.76 | 25.91 | 25.69 | 25.82 | 25.38 | 4,900 |
24 oct 2022 | 25.36 | 25.41 | 25.29 | 25.41 | 24.97 | 9,100 |
21 oct 2022 | 25.38 | 25.78 | 25.38 | 25.73 | 25.29 | 4,200 |
20 oct 2022 | 25.23 | 25.72 | 25.23 | 25.30 | 24.86 | 6,000 |
19 oct 2022 | 25.21 | 25.21 | 25.05 | 25.14 | 24.71 | 2,100 |
18 oct 2022 | 25.38 | 25.47 | 25.33 | 25.42 | 24.98 | 1,500 |
17 oct 2022 | 25.56 | 25.56 | 25.28 | 25.28 | 24.84 | 2,100 |
14 oct 2022 | 25.48 | 25.48 | 24.87 | 24.87 | 24.44 | 4,700 |
13 oct 2022 | 24.80 | 25.62 | 24.80 | 25.39 | 24.95 | 8,700 |
12 oct 2022 | 25.27 | 25.41 | 25.14 | 25.35 | 24.91 | 9,800 |
11 oct 2022 | 25.28 | 25.66 | 25.18 | 25.44 | 25.00 | 17,800 |
10 oct 2022 | 25.64 | 25.70 | 25.31 | 25.44 | 25.00 | 6,900 |
07 oct 2022 | 25.75 | 26.00 | 25.75 | 25.77 | 25.33 | 13,000 |
06 oct 2022 | 25.88 | 26.07 | 25.69 | 25.91 | 25.46 | 15,900 |
05 oct 2022 | 26.00 | 26.08 | 25.71 | 25.88 | 25.43 | 30,900 |
04 oct 2022 | 25.67 | 26.06 | 25.67 | 25.93 | 25.48 | 230,600 |
03 oct 2022 | 25.01 | 25.21 | 24.66 | 25.13 | 24.70 | 70,600 |
30 sept 2022 | 24.40 | 24.75 | 24.40 | 24.54 | 24.12 | 12,500 |
29 sept 2022 | 24.26 | 24.37 | 24.07 | 24.35 | 23.93 | 8,100 |
28 sept 2022 | 23.86 | 24.44 | 23.81 | 24.43 | 24.01 | 107,300 |
27 sept 2022 | 23.78 | 23.88 | 23.36 | 23.44 | 23.04 | 24,400 |
26 sept 2022 | 23.87 | 24.02 | 23.29 | 23.45 | 23.05 | 24,400 |
23 sept 2022 | 24.75 | 24.75 | 23.74 | 23.80 | 23.39 | 62,300 |
22 sept 2022 | 25.50 | 25.51 | 25.10 | 25.27 | 24.83 | 9,200 |
21 sept 2022 | 25.68 | 25.70 | 25.27 | 25.39 | 24.95 | 67,000 |
20 sept 2022 | 25.61 | 25.68 | 25.41 | 25.68 | 25.24 | 9,600 |
19 sept 2022 | 25.44 | 25.90 | 25.44 | 25.90 | 25.45 | 30,900 |
16 sept 2022 | 25.18 | 25.56 | 25.16 | 25.40 | 24.96 | 4,200 |
15 sept 2022 | 25.45 | 25.93 | 25.36 | 25.59 | 25.15 | 77,800 |
14 sept 2022 | 25.99 | 25.99 | 25.69 | 25.70 | 25.26 | 2,300 |
13 sept 2022 | 26.11 | 26.16 | 25.68 | 25.68 | 25.24 | 6,700 |
12 sept 2022 | 27.14 | 27.14 | 26.40 | 26.52 | 26.06 | 43,900 |
09 sept 2022 | 25.66 | 26.11 | 25.61 | 26.11 | 25.66 | 45,400 |
08 sept 2022 | 25.24 | 25.49 | 25.24 | 25.33 | 24.89 | 16,400 |
*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. |