Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 30.92 | 30.92 | 30.59 | 30.60 | 30.60 | 12,000 |
01 jun 2023 | 29.34 | 30.26 | 29.34 | 30.07 | 30.07 | 90,200 |
31 may 2023 | 29.36 | 29.45 | 29.20 | 29.43 | 29.43 | 5,600 |
30 may 2023 | 29.50 | 29.50 | 29.22 | 29.36 | 29.36 | 16,600 |
26 may 2023 | 29.58 | 29.65 | 29.50 | 29.62 | 29.62 | 5,200 |
25 may 2023 | 29.50 | 29.62 | 29.25 | 29.33 | 29.33 | 6,300 |
24 may 2023 | 29.81 | 29.90 | 29.38 | 29.45 | 29.45 | 82,500 |
23 may 2023 | 30.24 | 30.29 | 30.02 | 30.02 | 30.02 | 9,600 |
22 may 2023 | 30.41 | 30.52 | 30.35 | 30.46 | 30.46 | 2,600 |
19 may 2023 | 30.11 | 30.40 | 30.11 | 30.28 | 30.28 | 58,100 |
18 may 2023 | 30.24 | 30.56 | 29.84 | 30.04 | 30.04 | 96,100 |
17 may 2023 | 30.71 | 30.71 | 30.33 | 30.69 | 30.69 | 13,500 |
16 may 2023 | 30.56 | 30.56 | 30.32 | 30.56 | 30.56 | 39,300 |
15 may 2023 | 30.46 | 30.79 | 30.40 | 30.70 | 30.70 | 3,700 |
12 may 2023 | 30.34 | 30.60 | 30.27 | 30.33 | 30.33 | 64,000 |
11 may 2023 | 30.65 | 30.74 | 30.65 | 30.69 | 30.69 | 2,000 |
10 may 2023 | 31.75 | 31.76 | 31.12 | 31.15 | 31.15 | 86,200 |
09 may 2023 | 31.90 | 32.00 | 31.73 | 31.86 | 31.86 | 40,800 |
08 may 2023 | 31.71 | 32.07 | 31.71 | 32.06 | 32.06 | 106,900 |
05 may 2023 | 30.75 | 31.45 | 30.75 | 31.40 | 31.40 | 43,800 |
04 may 2023 | 30.63 | 30.65 | 30.45 | 30.56 | 30.56 | 9,100 |
03 may 2023 | 30.87 | 30.87 | 30.45 | 30.53 | 30.53 | 58,500 |
02 may 2023 | 30.83 | 30.87 | 30.46 | 30.82 | 30.82 | 13,800 |
01 may 2023 | 31.33 | 31.39 | 30.90 | 30.97 | 30.97 | 10,400 |
28 abr 2023 | 30.94 | 31.02 | 30.70 | 31.02 | 31.02 | 8,900 |
27 abr 2023 | 30.60 | 30.87 | 30.55 | 30.78 | 30.78 | 10,100 |
26 abr 2023 | 31.11 | 31.16 | 30.54 | 30.67 | 30.67 | 10,600 |
25 abr 2023 | 30.91 | 30.91 | 30.65 | 30.67 | 30.67 | 26,400 |
24 abr 2023 | 31.18 | 31.42 | 31.18 | 31.26 | 31.26 | 8,300 |
21 abr 2023 | 31.31 | 31.38 | 31.07 | 31.23 | 31.23 | 10,000 |
20 abr 2023 | 31.70 | 31.70 | 31.38 | 31.50 | 31.50 | 12,400 |
19 abr 2023 | 31.61 | 31.81 | 31.39 | 31.57 | 31.57 | 158,700 |
18 abr 2023 | 31.81 | 31.94 | 31.60 | 31.65 | 31.65 | 13,900 |
17 abr 2023 | 31.82 | 31.82 | 31.50 | 31.56 | 31.56 | 6,700 |
14 abr 2023 | 31.88 | 32.00 | 31.54 | 31.69 | 31.69 | 12,900 |
13 abr 2023 | 31.17 | 31.73 | 31.17 | 31.58 | 31.58 | 10,900 |
12 abr 2023 | 31.15 | 31.18 | 30.97 | 30.97 | 30.97 | 4,200 |
11 abr 2023 | 30.82 | 31.22 | 30.79 | 31.08 | 31.08 | 100,900 |
10 abr 2023 | 30.57 | 30.57 | 30.29 | 30.40 | 30.40 | 3,000 |
06 abr 2023 | 30.39 | 30.61 | 30.34 | 30.50 | 30.50 | 4,500 |
05 abr 2023 | 30.73 | 30.73 | 30.23 | 30.33 | 30.33 | 5,900 |
04 abr 2023 | 30.53 | 30.57 | 30.33 | 30.48 | 30.48 | 5,100 |
03 abr 2023 | 30.43 | 30.81 | 30.43 | 30.60 | 30.60 | 125,800 |
31 mar 2023 | 30.79 | 30.79 | 30.48 | 30.48 | 30.48 | 4,800 |
30 mar 2023 | 30.49 | 30.75 | 30.45 | 30.45 | 30.45 | 65,800 |
29 mar 2023 | 30.20 | 30.45 | 30.18 | 30.45 | 30.45 | 3,400 |
28 mar 2023 | 29.76 | 30.15 | 29.76 | 30.01 | 30.01 | 3,100 |
27 mar 2023 | 29.37 | 29.63 | 29.33 | 29.35 | 29.35 | 16,300 |
24 mar 2023 | 29.00 | 29.24 | 28.87 | 29.09 | 29.09 | 28,600 |
23 mar 2023 | 29.21 | 29.52 | 29.03 | 29.09 | 29.09 | 19,600 |
22 mar 2023 | 29.20 | 29.48 | 29.00 | 29.02 | 29.02 | 46,800 |
21 mar 2023 | 29.36 | 29.36 | 29.11 | 29.31 | 29.31 | 7,300 |
20 mar 2023 | 28.52 | 28.93 | 28.52 | 28.88 | 28.88 | 117,100 |
17 mar 2023 | 28.64 | 28.65 | 28.33 | 28.54 | 28.54 | 77,000 |
16 mar 2023 | 28.43 | 28.65 | 28.35 | 28.42 | 28.42 | 45,200 |
15 mar 2023 | 28.99 | 29.01 | 28.33 | 28.56 | 28.56 | 215,000 |
14 mar 2023 | 29.56 | 29.79 | 29.49 | 29.53 | 29.53 | 11,600 |
13 mar 2023 | 29.08 | 29.55 | 29.02 | 29.12 | 29.12 | 18,200 |
10 mar 2023 | 29.51 | 29.60 | 29.02 | 29.15 | 29.15 | 30,800 |
09 mar 2023 | 29.73 | 29.77 | 29.14 | 29.22 | 29.22 | 126,800 |
08 mar 2023 | 29.79 | 29.79 | 29.54 | 29.65 | 29.65 | 4,700 |
07 mar 2023 | 29.98 | 29.98 | 29.47 | 29.47 | 29.47 | 16,500 |
06 mar 2023 | 30.20 | 30.35 | 30.09 | 30.15 | 30.15 | 20,400 |
03 mar 2023 | 29.67 | 30.49 | 29.67 | 30.30 | 30.30 | 33,600 |
02 mar 2023 | 29.62 | 29.89 | 29.60 | 29.81 | 29.81 | 15,300 |
01 mar 2023 | 29.49 | 29.98 | 29.49 | 29.97 | 29.97 | 20,500 |
28 feb 2023 | 29.14 | 29.43 | 29.04 | 29.04 | 29.04 | 70,900 |
27 feb 2023 | 28.92 | 29.20 | 28.91 | 29.20 | 29.20 | 17,900 |
24 feb 2023 | 28.97 | 28.99 | 28.59 | 28.71 | 28.71 | 26,300 |
23 feb 2023 | 29.52 | 29.66 | 29.13 | 29.31 | 29.31 | 11,500 |
22 feb 2023 | 29.45 | 29.57 | 29.22 | 29.22 | 29.22 | 49,600 |
21 feb 2023 | 29.34 | 30.01 | 29.34 | 29.59 | 29.59 | 50,400 |
17 feb 2023 | 29.36 | 29.68 | 29.36 | 29.60 | 29.60 | 43,500 |
16 feb 2023 | 29.80 | 29.99 | 29.51 | 29.71 | 29.71 | 149,400 |
15 feb 2023 | 29.54 | 29.84 | 29.39 | 29.71 | 29.71 | 311,800 |
14 feb 2023 | 29.82 | 30.42 | 29.82 | 29.93 | 29.93 | 112,800 |
13 feb 2023 | 29.66 | 30.05 | 29.51 | 30.03 | 30.03 | 18,800 |
10 feb 2023 | 30.18 | 30.18 | 29.57 | 29.77 | 29.77 | 61,600 |
09 feb 2023 | 30.65 | 30.84 | 29.97 | 30.18 | 30.18 | 171,000 |
08 feb 2023 | 30.62 | 30.85 | 30.24 | 30.24 | 30.24 | 134,500 |
07 feb 2023 | 30.44 | 30.99 | 30.42 | 30.75 | 30.75 | 39,200 |
06 feb 2023 | 30.48 | 30.57 | 30.19 | 30.55 | 30.55 | 127,800 |
03 feb 2023 | 30.83 | 30.99 | 30.54 | 30.81 | 30.81 | 231,400 |
02 feb 2023 | 31.49 | 31.49 | 30.77 | 31.03 | 31.03 | 39,100 |
01 feb 2023 | 30.97 | 31.48 | 30.75 | 31.43 | 31.43 | 112,200 |
31 ene 2023 | 30.60 | 31.11 | 30.43 | 31.09 | 31.09 | 88,600 |
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 |
*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. |