Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 423.25 | 432.61 | 423.25 | 430.49 | 430.49 | 1,702,000 |
01 jun 2023 | 417.59 | 426.00 | 416.26 | 422.12 | 422.12 | 1,910,500 |
31 may 2023 | 400.79 | 420.25 | 400.22 | 419.12 | 419.12 | 6,180,600 |
30 may 2023 | 424.37 | 427.37 | 405.61 | 406.09 | 406.09 | 3,400,700 |
26 may 2023 | 413.76 | 428.00 | 413.11 | 418.43 | 418.43 | 3,287,100 |
25 may 2023 | 418.50 | 421.00 | 407.54 | 413.10 | 413.10 | 4,119,800 |
24 may 2023 | 421.00 | 425.73 | 413.36 | 415.92 | 415.92 | 6,664,400 |
23 may 2023 | 455.58 | 460.75 | 449.80 | 449.80 | 449.80 | 2,658,600 |
22 may 2023 | 449.61 | 455.40 | 445.48 | 454.11 | 454.11 | 1,948,500 |
19 may 2023 | 449.52 | 450.27 | 444.82 | 446.03 | 446.03 | 1,234,400 |
18 may 2023 | 433.56 | 448.71 | 432.32 | 447.66 | 447.66 | 1,770,900 |
17 may 2023 | 423.32 | 432.85 | 420.15 | 431.86 | 431.86 | 1,280,900 |
16 may 2023 | 422.15 | 430.08 | 419.08 | 421.41 | 421.41 | 1,574,100 |
15 may 2023 | 413.00 | 427.27 | 410.47 | 426.21 | 426.21 | 2,088,000 |
12 may 2023 | 426.39 | 430.01 | 424.39 | 427.62 | 427.62 | 1,224,200 |
11 may 2023 | 432.33 | 432.96 | 423.65 | 424.89 | 424.89 | 1,573,300 |
10 may 2023 | 432.98 | 436.31 | 426.93 | 431.52 | 431.52 | 1,425,100 |
09 may 2023 | 424.44 | 430.52 | 422.81 | 427.68 | 427.68 | 783,700 |
08 may 2023 | 422.43 | 427.77 | 416.57 | 426.89 | 426.89 | 1,359,600 |
05 may 2023 | 427.88 | 439.25 | 425.18 | 425.95 | 425.95 | 1,800,100 |
04 may 2023 | 432.64 | 432.75 | 421.31 | 422.45 | 422.45 | 1,283,800 |
03 may 2023 | 440.20 | 440.96 | 428.20 | 429.65 | 429.65 | 1,274,800 |
02 may 2023 | 445.08 | 445.37 | 430.81 | 436.46 | 436.46 | 1,213,500 |
01 may 2023 | 441.79 | 446.74 | 439.97 | 442.51 | 442.51 | 1,419,200 |
28 abr 2023 | 428.73 | 462.50 | 424.79 | 443.95 | 443.95 | 2,538,000 |
27 abr 2023 | 416.86 | 430.39 | 414.34 | 429.16 | 429.16 | 1,479,300 |
26 abr 2023 | 418.32 | 422.51 | 412.94 | 413.70 | 413.70 | 1,947,900 |
25 abr 2023 | 436.95 | 438.58 | 418.85 | 419.83 | 419.83 | 2,269,100 |
24 abr 2023 | 450.07 | 450.23 | 439.60 | 442.32 | 442.32 | 1,177,100 |
21 abr 2023 | 448.64 | 452.71 | 443.27 | 446.40 | 446.40 | 1,280,600 |
20 abr 2023 | 439.88 | 451.12 | 439.88 | 447.40 | 447.40 | 1,103,700 |
19 abr 2023 | 437.49 | 445.62 | 437.00 | 445.49 | 445.49 | 802,700 |
18 abr 2023 | 445.00 | 445.65 | 439.59 | 442.59 | 442.59 | 878,400 |
17 abr 2023 | 443.91 | 443.91 | 435.96 | 440.09 | 440.09 | 993,100 |
14 abr 2023 | 439.01 | 443.69 | 436.24 | 441.62 | 441.62 | 1,328,700 |
13 abr 2023 | 439.47 | 443.53 | 438.19 | 441.81 | 441.81 | 970,600 |
12 abr 2023 | 443.47 | 444.54 | 434.44 | 435.09 | 435.09 | 981,600 |
11 abr 2023 | 441.85 | 443.61 | 434.39 | 437.50 | 437.50 | 1,267,300 |
10 abr 2023 | 441.29 | 445.96 | 435.94 | 444.72 | 444.72 | 1,165,900 |
06 abr 2023 | 433.83 | 447.94 | 432.36 | 446.76 | 446.76 | 1,673,600 |
06 abr 2023 | 0.78 Dividendo | |||||
05 abr 2023 | 439.63 | 440.05 | 431.87 | 439.15 | 438.37 | 1,494,700 |
04 abr 2023 | 440.15 | 446.73 | 437.11 | 439.81 | 439.03 | 1,120,000 |
03 abr 2023 | 443.01 | 443.01 | 436.16 | 440.67 | 439.89 | 1,234,100 |
31 mar 2023 | 442.63 | 448.04 | 441.50 | 445.83 | 445.04 | 1,700,900 |
30 mar 2023 | 439.72 | 442.41 | 437.42 | 440.09 | 439.31 | 1,515,700 |
29 mar 2023 | 427.07 | 434.23 | 424.01 | 433.29 | 432.52 | 1,320,100 |
28 mar 2023 | 426.94 | 427.73 | 416.95 | 419.33 | 418.59 | 1,322,300 |
27 mar 2023 | 429.65 | 431.53 | 423.24 | 426.94 | 426.18 | 1,677,000 |
24 mar 2023 | 428.72 | 432.00 | 422.42 | 429.57 | 428.81 | 1,659,700 |
23 mar 2023 | 419.18 | 434.97 | 415.58 | 432.49 | 431.72 | 2,737,900 |
22 mar 2023 | 420.73 | 428.24 | 414.01 | 414.21 | 413.47 | 1,558,500 |
21 mar 2023 | 414.34 | 422.69 | 411.19 | 422.03 | 421.28 | 1,439,600 |
20 mar 2023 | 412.16 | 413.78 | 405.76 | 411.84 | 411.11 | 1,520,000 |
17 mar 2023 | 416.83 | 418.15 | 408.52 | 413.69 | 412.96 | 3,124,300 |
16 mar 2023 | 405.39 | 420.28 | 401.21 | 418.15 | 417.41 | 1,965,700 |
15 mar 2023 | 404.28 | 408.28 | 401.63 | 406.32 | 405.60 | 1,852,700 |
14 mar 2023 | 400.63 | 409.14 | 398.95 | 408.30 | 407.57 | 2,236,600 |
13 mar 2023 | 392.41 | 397.82 | 384.05 | 391.56 | 390.86 | 2,394,700 |
10 mar 2023 | 403.43 | 404.63 | 388.82 | 392.61 | 391.91 | 2,855,200 |
09 mar 2023 | 418.80 | 424.68 | 403.74 | 404.58 | 403.86 | 1,723,800 |
08 mar 2023 | 408.16 | 418.18 | 408.00 | 416.67 | 415.93 | 1,448,800 |
07 mar 2023 | 413.08 | 418.20 | 408.44 | 409.29 | 408.56 | 1,261,400 |
06 mar 2023 | 408.58 | 419.71 | 406.72 | 412.71 | 411.98 | 1,459,200 |
03 mar 2023 | 401.59 | 410.72 | 400.09 | 408.52 | 407.79 | 1,550,900 |
02 mar 2023 | 398.86 | 402.89 | 393.87 | 400.37 | 399.66 | 1,516,400 |
01 mar 2023 | 405.00 | 406.38 | 396.42 | 401.27 | 400.56 | 1,651,100 |
28 feb 2023 | 410.00 | 413.08 | 405.37 | 407.18 | 406.46 | 2,218,800 |
27 feb 2023 | 421.38 | 422.55 | 412.04 | 412.62 | 411.89 | 2,166,400 |
24 feb 2023 | 404.99 | 429.99 | 404.11 | 419.81 | 419.06 | 4,044,700 |
23 feb 2023 | 410.83 | 416.24 | 404.04 | 411.88 | 411.15 | 2,476,100 |
22 feb 2023 | 400.53 | 408.09 | 397.79 | 406.38 | 405.66 | 1,688,000 |
21 feb 2023 | 396.35 | 400.16 | 393.69 | 396.26 | 395.56 | 1,331,700 |
17 feb 2023 | 406.41 | 406.51 | 396.87 | 404.38 | 403.66 | 1,626,100 |
16 feb 2023 | 409.17 | 416.58 | 406.55 | 408.36 | 407.63 | 1,281,600 |
15 feb 2023 | 418.29 | 423.19 | 414.44 | 421.24 | 420.49 | 865,200 |
14 feb 2023 | 416.43 | 426.22 | 412.27 | 421.97 | 421.22 | 878,500 |
13 feb 2023 | 415.98 | 419.22 | 413.91 | 418.09 | 417.35 | 1,028,900 |
10 feb 2023 | 415.00 | 416.11 | 408.90 | 413.52 | 412.79 | 998,400 |
09 feb 2023 | 430.64 | 431.99 | 418.29 | 419.74 | 418.99 | 1,098,500 |
08 feb 2023 | 426.65 | 430.65 | 417.70 | 421.74 | 420.99 | 1,055,000 |
07 feb 2023 | 412.74 | 429.88 | 409.02 | 427.67 | 426.91 | 1,400,700 |
06 feb 2023 | 417.65 | 418.26 | 412.70 | 414.99 | 414.25 | 1,337,900 |
03 feb 2023 | 440.76 | 440.91 | 421.69 | 423.76 | 423.01 | 1,843,200 |
02 feb 2023 | 443.96 | 457.94 | 442.09 | 452.16 | 451.36 | 1,917,600 |
01 feb 2023 | 420.35 | 437.96 | 416.01 | 435.55 | 434.78 | 1,521,700 |
31 ene 2023 | 416.45 | 422.92 | 415.10 | 422.67 | 421.92 | 1,174,600 |
30 ene 2023 | 416.14 | 420.53 | 412.24 | 416.45 | 415.71 | 1,543,400 |
27 ene 2023 | 408.32 | 428.70 | 407.27 | 422.62 | 421.87 | 1,724,800 |
26 ene 2023 | 409.95 | 413.22 | 402.08 | 412.55 | 411.82 | 1,282,600 |
25 ene 2023 | 394.30 | 403.95 | 385.49 | 401.90 | 401.19 | 1,131,900 |
24 ene 2023 | 410.00 | 410.00 | 398.74 | 401.55 | 400.84 | 1,189,600 |
23 ene 2023 | 400.73 | 410.51 | 399.12 | 410.00 | 409.27 | 2,211,800 |
20 ene 2023 | 383.27 | 400.31 | 382.55 | 398.07 | 397.36 | 1,702,000 |
19 ene 2023 | 383.14 | 388.97 | 378.22 | 378.60 | 377.93 | 1,082,000 |
18 ene 2023 | 392.10 | 401.32 | 385.64 | 386.07 | 385.38 | 1,603,200 |
17 ene 2023 | 392.00 | 395.29 | 386.75 | 390.20 | 389.51 | 1,658,700 |
13 ene 2023 | 390.00 | 394.63 | 386.46 | 393.21 | 392.51 | 1,311,100 |
12 ene 2023 | 398.27 | 398.27 | 386.03 | 396.70 | 396.00 | 1,099,000 |
11 ene 2023 | 388.28 | 395.83 | 384.29 | 395.31 | 394.61 | 1,587,300 |
*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. |