Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 59.34 | 59.68 | 58.34 | 58.94 | 58.94 | 68,246 |
07 jun 2023 | 60.54 | 60.54 | 59.74 | 59.74 | 59.74 | 108,291 |
06 jun 2023 | 60.00 | 60.82 | 59.92 | 60.56 | 60.56 | 91,435 |
05 jun 2023 | 61.28 | 61.28 | 59.70 | 60.04 | 60.04 | 106,029 |
02 jun 2023 | 61.22 | 61.54 | 60.34 | 61.24 | 61.24 | 94,747 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 58.96 | 60.00 | 58.58 | 60.00 | 60.00 | 559,895 |
30 may 2023 | 59.30 | 59.56 | 59.06 | 59.34 | 59.34 | 64,780 |
29 may 2023 | 59.80 | 59.80 | 59.18 | 59.36 | 59.36 | 32,964 |
26 may 2023 | 59.40 | 59.46 | 58.76 | 59.46 | 59.46 | 111,172 |
25 may 2023 | 58.32 | 59.54 | 58.32 | 59.38 | 59.38 | 121,947 |
24 may 2023 | 58.38 | 58.38 | 57.44 | 57.98 | 57.98 | 87,380 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 59.40 | 60.00 | 59.12 | 59.84 | 59.84 | 93,187 |
19 may 2023 | 59.32 | 59.76 | 59.24 | 59.24 | 59.24 | 101,210 |
18 may 2023 | 59.62 | 59.78 | 58.88 | 59.04 | 59.04 | 64,175 |
17 may 2023 | 59.20 | 59.86 | 58.74 | 59.32 | 59.32 | 147,667 |
16 may 2023 | 59.00 | 59.06 | 58.34 | 58.82 | 58.82 | 72,183 |
15 may 2023 | 58.64 | 59.16 | 58.62 | 58.62 | 58.62 | 82,038 |
12 may 2023 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
11 may 2023 | 58.18 | 59.30 | 58.18 | 59.26 | 59.26 | 136,905 |
10 may 2023 | 58.40 | 58.40 | 57.46 | 57.96 | 57.96 | 169,036 |
09 may 2023 | 57.58 | 58.58 | 57.58 | 58.32 | 58.32 | 116,889 |
08 may 2023 | 59.50 | 59.52 | 57.04 | 57.44 | 57.44 | 125,141 |
05 may 2023 | 57.00 | 59.76 | 57.00 | 59.50 | 59.50 | 217,708 |
04 may 2023 | 55.22 | 57.28 | 54.58 | 56.52 | 56.52 | 157,634 |
03 may 2023 | 54.76 | 55.06 | 53.96 | 54.88 | 54.88 | 136,569 |
02 may 2023 | 56.50 | 56.70 | 55.00 | 55.00 | 55.00 | 112,749 |
28 abr 2023 | 56.14 | 57.00 | 55.88 | 56.50 | 56.50 | 151,064 |
27 abr 2023 | 56.46 | 56.54 | 55.58 | 56.12 | 56.12 | 88,454 |
26 abr 2023 | 55.80 | 56.44 | 55.40 | 56.24 | 56.24 | 99,194 |
25 abr 2023 | 55.76 | 56.14 | 55.52 | 55.86 | 55.86 | 127,372 |
24 abr 2023 | 55.38 | 56.04 | 55.22 | 55.82 | 55.82 | 74,569 |
21 abr 2023 | 55.62 | 55.62 | 54.60 | 55.52 | 55.52 | 101,578 |
20 abr 2023 | 55.82 | 56.34 | 55.50 | 55.50 | 55.50 | 83,932 |
19 abr 2023 | 56.22 | 56.58 | 55.92 | 55.94 | 55.94 | 91,763 |
18 abr 2023 | 55.86 | 56.68 | 55.76 | 56.50 | 56.50 | 110,928 |
17 abr 2023 | 55.44 | 56.42 | 55.44 | 55.76 | 55.76 | 106,490 |
14 abr 2023 | 55.02 | 55.72 | 54.78 | 55.30 | 55.30 | 64,898 |
13 abr 2023 | 53.86 | 54.88 | 53.86 | 54.88 | 54.88 | 128,645 |
12 abr 2023 | 53.70 | 54.28 | 53.32 | 53.82 | 53.82 | 148,283 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 53.50 | 54.08 | 53.20 | 53.64 | 53.64 | 92,822 |
05 abr 2023 | 55.24 | 55.24 | 53.36 | 53.58 | 53.58 | 112,101 |
04 abr 2023 | 54.04 | 55.16 | 54.04 | 54.92 | 54.92 | 148,646 |
03 abr 2023 | 55.02 | 55.04 | 53.72 | 53.80 | 53.80 | 141,118 |
31 mar 2023 | 54.58 | 55.38 | 54.30 | 54.70 | 54.70 | 216,636 |
30 mar 2023 | 54.38 | 54.48 | 53.90 | 54.28 | 54.28 | 99,883 |
29 mar 2023 | 53.42 | 54.32 | 53.42 | 54.04 | 54.04 | 81,853 |
28 mar 2023 | 54.94 | 54.94 | 53.74 | 53.74 | 53.74 | 122,008 |
27 mar 2023 | 55.02 | 55.44 | 54.40 | 54.90 | 54.90 | 97,759 |
24 mar 2023 | 55.34 | 55.82 | 54.04 | 54.66 | 54.66 | 156,794 |
23 mar 2023 | 54.00 | 55.70 | 53.60 | 55.46 | 55.46 | 140,533 |
22 mar 2023 | 52.12 | 53.18 | 51.94 | 53.08 | 53.08 | 101,570 |
21 mar 2023 | 51.62 | 52.66 | 51.62 | 52.48 | 52.48 | 133,019 |
20 mar 2023 | 51.70 | 52.68 | 51.32 | 51.62 | 51.62 | 157,614 |
17 mar 2023 | 53.98 | 54.44 | 51.92 | 52.06 | 52.06 | 346,896 |
16 mar 2023 | 53.10 | 53.90 | 52.44 | 53.72 | 53.72 | 173,191 |
15 mar 2023 | 53.30 | 53.30 | 52.22 | 52.32 | 52.32 | 125,766 |
14 mar 2023 | 52.60 | 53.64 | 52.42 | 53.48 | 53.48 | 94,070 |
13 mar 2023 | 51.80 | 52.40 | 51.42 | 52.24 | 52.24 | 127,446 |
10 mar 2023 | 51.36 | 52.14 | 51.30 | 52.12 | 52.12 | 126,184 |
09 mar 2023 | 52.64 | 53.00 | 52.02 | 52.50 | 52.50 | 66,807 |
08 mar 2023 | 52.80 | 53.14 | 52.38 | 53.00 | 53.00 | 91,275 |
07 mar 2023 | 53.16 | 53.96 | 53.10 | 53.16 | 53.16 | 69,299 |
06 mar 2023 | 53.74 | 53.74 | 52.84 | 53.40 | 53.40 | 87,214 |
03 mar 2023 | 52.26 | 53.72 | 52.22 | 53.46 | 53.46 | 91,019 |
02 mar 2023 | 52.94 | 52.94 | 51.70 | 52.04 | 52.04 | 114,763 |
01 mar 2023 | 52.24 | 54.32 | 52.24 | 53.18 | 53.18 | 196,937 |
28 feb 2023 | 50.60 | 52.22 | 50.58 | 51.92 | 51.92 | 286,867 |
27 feb 2023 | 50.86 | 51.56 | 50.32 | 50.94 | 50.94 | 146,175 |
24 feb 2023 | 51.86 | 52.20 | 50.82 | 51.18 | 51.18 | 223,911 |
23 feb 2023 | 51.72 | 52.18 | 51.48 | 51.62 | 51.62 | 83,007 |
22 feb 2023 | 52.36 | 52.36 | 51.40 | 51.40 | 51.40 | 141,982 |
21 feb 2023 | 51.90 | 52.48 | 51.40 | 52.10 | 52.10 | 88,926 |
20 feb 2023 | 51.96 | 52.48 | 51.76 | 52.20 | 52.20 | 58,467 |
17 feb 2023 | 52.68 | 52.68 | 51.86 | 51.86 | 51.86 | 129,924 |
16 feb 2023 | 53.00 | 53.34 | 52.60 | 53.04 | 53.04 | 114,358 |
15 feb 2023 | 52.44 | 53.00 | 52.32 | 52.94 | 52.94 | 60,752 |
14 feb 2023 | 52.06 | 52.78 | 52.04 | 52.34 | 52.34 | 121,397 |
13 feb 2023 | 51.06 | 52.02 | 50.92 | 51.98 | 51.98 | 113,844 |
10 feb 2023 | 51.20 | 51.52 | 50.28 | 50.98 | 50.98 | 117,341 |
09 feb 2023 | 52.66 | 53.20 | 51.52 | 51.52 | 51.52 | 179,733 |
08 feb 2023 | 53.86 | 54.08 | 52.14 | 52.50 | 52.50 | 208,835 |
07 feb 2023 | 54.92 | 54.92 | 54.12 | 54.52 | 54.52 | 123,972 |
06 feb 2023 | 54.48 | 54.92 | 54.08 | 54.92 | 54.92 | 108,241 |
03 feb 2023 | 54.40 | 54.58 | 53.54 | 54.52 | 54.52 | 222,371 |
02 feb 2023 | 53.36 | 54.88 | 53.26 | 54.78 | 54.78 | 126,683 |
01 feb 2023 | 53.04 | 53.60 | 52.82 | 53.00 | 53.00 | 106,074 |
31 ene 2023 | 53.00 | 53.72 | 52.96 | 53.38 | 53.38 | 136,787 |
30 ene 2023 | 52.72 | 53.26 | 52.28 | 53.20 | 53.20 | 102,732 |
27 ene 2023 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
26 ene 2023 | 52.40 | 53.08 | 52.00 | 52.58 | 52.58 | 172,238 |
25 ene 2023 | 51.24 | 52.42 | 51.20 | 52.28 | 52.28 | 138,161 |
24 ene 2023 | 50.90 | 51.38 | 50.82 | 51.28 | 51.28 | 185,954 |
23 ene 2023 | 50.62 | 51.08 | 50.46 | 50.80 | 50.80 | 53,594 |
20 ene 2023 | 50.36 | 50.52 | 49.70 | 50.34 | 50.34 | 86,130 |
19 ene 2023 | 50.52 | 50.76 | 49.92 | 50.04 | 50.04 | 97,388 |
18 ene 2023 | 50.68 | 51.38 | 50.42 | 50.86 | 50.86 | 114,059 |
17 ene 2023 | 50.32 | 51.14 | 50.32 | 50.76 | 50.76 | 115,002 |
*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. |