Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 46.91 | 47.88 | 46.90 | 47.82 | 47.82 | 65,200 |
30 mar 2023 | 46.77 | 47.00 | 46.52 | 46.74 | 46.74 | 55,500 |
29 mar 2023 | 46.47 | 46.54 | 46.25 | 46.50 | 46.50 | 78,600 |
28 mar 2023 | 46.18 | 46.35 | 45.95 | 46.13 | 46.13 | 56,100 |
27 mar 2023 | 46.18 | 46.44 | 46.00 | 46.26 | 46.26 | 53,800 |
24 mar 2023 | 45.85 | 45.98 | 45.58 | 45.97 | 45.97 | 45,600 |
23 mar 2023 | 45.80 | 46.49 | 45.77 | 46.06 | 46.06 | 68,100 |
22 mar 2023 | 46.38 | 46.62 | 45.42 | 45.44 | 45.44 | 64,700 |
21 mar 2023 | 45.85 | 46.54 | 45.84 | 46.43 | 46.43 | 70,900 |
20 mar 2023 | 45.11 | 45.65 | 45.00 | 45.59 | 45.59 | 133,200 |
17 mar 2023 | 45.40 | 45.63 | 44.92 | 45.12 | 45.12 | 62,800 |
16 mar 2023 | 44.65 | 45.54 | 44.61 | 45.48 | 45.48 | 198,000 |
15 mar 2023 | 44.56 | 44.90 | 44.34 | 44.86 | 44.86 | 62,200 |
14 mar 2023 | 44.99 | 45.29 | 44.80 | 45.12 | 45.12 | 128,000 |
13 mar 2023 | 44.11 | 45.01 | 43.89 | 44.42 | 44.42 | 126,800 |
10 mar 2023 | 45.35 | 45.42 | 44.21 | 44.44 | 44.44 | 115,900 |
09 mar 2023 | 46.50 | 46.77 | 45.44 | 45.47 | 45.47 | 85,000 |
08 mar 2023 | 46.79 | 46.84 | 46.27 | 46.49 | 46.49 | 50,900 |
07 mar 2023 | 47.11 | 47.32 | 46.55 | 46.67 | 46.67 | 74,700 |
06 mar 2023 | 47.35 | 47.66 | 47.03 | 47.10 | 47.10 | 117,900 |
03 mar 2023 | 46.77 | 47.29 | 46.67 | 47.23 | 47.23 | 50,800 |
02 mar 2023 | 45.92 | 46.89 | 45.89 | 46.79 | 46.79 | 119,200 |
01 mar 2023 | 46.18 | 46.45 | 45.94 | 46.08 | 46.08 | 98,400 |
28 feb 2023 | 46.33 | 46.59 | 46.15 | 46.26 | 46.26 | 85,400 |
27 feb 2023 | 46.60 | 47.06 | 46.28 | 46.35 | 46.35 | 51,400 |
24 feb 2023 | 46.29 | 46.52 | 46.08 | 46.26 | 46.26 | 113,400 |
23 feb 2023 | 47.24 | 47.33 | 46.37 | 46.98 | 46.98 | 84,200 |
22 feb 2023 | 46.87 | 47.21 | 46.66 | 46.92 | 46.92 | 111,200 |
21 feb 2023 | 46.59 | 46.91 | 46.32 | 46.50 | 46.50 | 68,600 |
17 feb 2023 | 47.17 | 47.19 | 46.65 | 47.14 | 47.14 | 66,200 |
16 feb 2023 | 47.66 | 48.07 | 47.46 | 47.49 | 47.49 | 69,400 |
15 feb 2023 | 47.32 | 48.36 | 47.32 | 48.34 | 48.34 | 158,300 |
14 feb 2023 | 47.17 | 48.06 | 46.92 | 47.66 | 47.66 | 102,600 |
13 feb 2023 | 46.89 | 47.56 | 46.80 | 47.39 | 47.39 | 79,500 |
10 feb 2023 | 46.83 | 46.92 | 46.22 | 46.81 | 46.81 | 109,200 |
09 feb 2023 | 47.53 | 47.88 | 46.76 | 46.83 | 46.83 | 49,900 |
08 feb 2023 | 47.71 | 47.84 | 46.99 | 47.03 | 47.03 | 114,800 |
07 feb 2023 | 46.15 | 47.12 | 45.82 | 47.02 | 47.02 | 127,400 |
06 feb 2023 | 46.64 | 47.06 | 46.13 | 46.20 | 46.20 | 70,200 |
03 feb 2023 | 47.20 | 47.69 | 46.87 | 47.03 | 47.03 | 104,000 |
02 feb 2023 | 47.58 | 48.32 | 47.50 | 48.08 | 48.08 | 185,100 |
01 feb 2023 | 45.76 | 47.11 | 45.61 | 46.84 | 46.84 | 130,500 |
31 ene 2023 | 45.26 | 45.95 | 45.07 | 45.93 | 45.93 | 96,400 |
30 ene 2023 | 45.38 | 45.60 | 45.03 | 45.07 | 45.07 | 66,600 |
27 ene 2023 | 45.36 | 45.96 | 45.36 | 45.76 | 45.76 | 75,800 |
26 ene 2023 | 45.14 | 45.71 | 44.92 | 45.66 | 45.66 | 167,500 |
25 ene 2023 | 44.16 | 44.84 | 43.73 | 44.75 | 44.75 | 114,700 |
24 ene 2023 | 44.75 | 45.28 | 44.69 | 44.78 | 44.78 | 163,400 |
23 ene 2023 | 44.34 | 44.99 | 44.17 | 44.95 | 44.95 | 301,600 |
20 ene 2023 | 43.38 | 44.25 | 43.24 | 44.23 | 44.23 | 139,600 |
19 ene 2023 | 43.29 | 43.63 | 43.08 | 43.22 | 43.22 | 110,700 |
18 ene 2023 | 44.58 | 44.95 | 43.59 | 43.64 | 43.64 | 115,600 |
17 ene 2023 | 43.62 | 44.44 | 43.43 | 44.30 | 44.30 | 116,800 |
13 ene 2023 | 42.93 | 43.79 | 42.93 | 43.70 | 43.70 | 166,200 |
12 ene 2023 | 43.43 | 43.50 | 42.63 | 43.43 | 43.43 | 92,200 |
11 ene 2023 | 43.25 | 43.47 | 43.02 | 43.47 | 43.47 | 84,200 |
10 ene 2023 | 43.05 | 43.32 | 42.74 | 43.17 | 43.17 | 93,000 |
09 ene 2023 | 43.37 | 43.99 | 43.11 | 43.13 | 43.13 | 68,800 |
06 ene 2023 | 42.88 | 43.29 | 42.37 | 43.14 | 43.14 | 158,600 |
05 ene 2023 | 43.68 | 43.68 | 42.59 | 42.66 | 42.66 | 75,000 |
04 ene 2023 | 44.23 | 44.55 | 43.90 | 44.11 | 44.11 | 84,500 |
03 ene 2023 | 44.35 | 44.89 | 43.58 | 43.94 | 43.94 | 62,400 |
30 dic 2022 | 43.62 | 44.08 | 43.50 | 44.05 | 44.05 | 73,000 |
29 dic 2022 | 43.18 | 44.13 | 43.11 | 44.05 | 44.05 | 176,400 |
28 dic 2022 | 43.25 | 43.63 | 42.86 | 42.91 | 42.91 | 126,800 |
28 dic 2022 | 0.059 Dividendo | |||||
27 dic 2022 | 43.48 | 43.63 | 43.01 | 43.35 | 43.29 | 148,700 |
23 dic 2022 | 43.62 | 43.64 | 43.23 | 43.62 | 43.56 | 100,000 |
22 dic 2022 | 43.92 | 43.92 | 43.17 | 43.82 | 43.76 | 138,300 |
21 dic 2022 | 44.36 | 44.60 | 43.67 | 44.36 | 44.30 | 123,300 |
20 dic 2022 | 43.72 | 44.43 | 43.60 | 44.33 | 44.27 | 134,100 |
19 dic 2022 | 44.76 | 44.76 | 43.85 | 43.99 | 43.93 | 266,300 |
16 dic 2022 | 44.70 | 44.94 | 44.33 | 44.82 | 44.76 | 206,400 |
15 dic 2022 | 45.88 | 46.09 | 44.91 | 45.12 | 45.06 | 93,900 |
14 dic 2022 | 46.47 | 46.99 | 46.12 | 46.48 | 46.42 | 76,900 |
13 dic 2022 | 47.71 | 47.71 | 46.11 | 46.55 | 46.49 | 133,100 |
12 dic 2022 | 45.41 | 46.30 | 45.33 | 46.23 | 46.17 | 118,000 |
09 dic 2022 | 45.44 | 45.84 | 45.31 | 45.38 | 45.32 | 179,700 |
08 dic 2022 | 45.09 | 45.89 | 44.85 | 45.70 | 45.64 | 66,300 |
07 dic 2022 | 45.09 | 45.40 | 44.86 | 44.93 | 44.87 | 87,000 |
06 dic 2022 | 45.72 | 45.72 | 44.89 | 45.23 | 45.17 | 58,200 |
05 dic 2022 | 46.46 | 46.72 | 45.41 | 45.72 | 45.66 | 63,600 |
02 dic 2022 | 46.67 | 47.05 | 46.50 | 46.88 | 46.82 | 48,800 |
01 dic 2022 | 46.36 | 47.64 | 46.36 | 47.53 | 47.47 | 226,500 |
30 nov 2022 | 44.62 | 45.99 | 44.25 | 45.98 | 45.92 | 138,100 |
29 nov 2022 | 45.53 | 45.66 | 45.19 | 45.29 | 45.23 | 72,100 |
28 nov 2022 | 45.82 | 46.07 | 45.41 | 45.59 | 45.53 | 82,800 |
25 nov 2022 | 45.93 | 46.19 | 45.78 | 46.05 | 45.99 | 34,600 |
23 nov 2022 | 45.51 | 46.19 | 45.37 | 46.01 | 45.95 | 63,800 |
22 nov 2022 | 45.31 | 45.61 | 44.92 | 45.55 | 45.49 | 115,900 |
21 nov 2022 | 45.08 | 45.36 | 44.98 | 45.33 | 45.27 | 61,000 |
18 nov 2022 | 45.73 | 45.77 | 45.02 | 45.23 | 45.17 | 76,000 |
17 nov 2022 | 44.88 | 45.31 | 44.53 | 45.04 | 44.98 | 65,600 |
16 nov 2022 | 45.93 | 45.94 | 45.37 | 45.54 | 45.48 | 74,100 |
15 nov 2022 | 46.31 | 46.57 | 45.88 | 46.11 | 46.05 | 109,600 |
14 nov 2022 | 45.66 | 45.97 | 45.27 | 45.37 | 45.31 | 108,100 |
11 nov 2022 | 45.14 | 46.08 | 45.00 | 45.96 | 45.90 | 105,000 |
10 nov 2022 | 44.50 | 45.41 | 44.40 | 45.32 | 45.26 | 211,600 |
09 nov 2022 | 43.14 | 43.22 | 42.69 | 42.82 | 42.76 | 55,600 |
08 nov 2022 | 42.92 | 44.03 | 42.62 | 43.47 | 43.41 | 139,900 |
*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. |