Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 86.67 | 86.67 | 85.17 | 85.99 | 85.99 | 356,700 |
08 jun 2023 | 86.31 | 87.05 | 85.23 | 86.51 | 86.51 | 593,800 |
08 jun 2023 | 0.29 Dividendo | |||||
07 jun 2023 | 84.00 | 86.68 | 83.14 | 86.65 | 86.36 | 641,000 |
06 jun 2023 | 81.46 | 84.12 | 80.91 | 83.72 | 83.44 | 626,200 |
05 jun 2023 | 82.67 | 82.75 | 80.61 | 81.79 | 81.52 | 497,200 |
02 jun 2023 | 79.64 | 83.36 | 79.64 | 82.93 | 82.65 | 638,000 |
01 jun 2023 | 76.41 | 79.17 | 75.82 | 78.49 | 78.23 | 774,900 |
31 may 2023 | 78.27 | 78.41 | 75.84 | 76.16 | 75.91 | 462,100 |
30 may 2023 | 79.84 | 80.39 | 78.58 | 78.75 | 78.49 | 345,400 |
26 may 2023 | 79.01 | 79.98 | 78.40 | 79.84 | 79.57 | 393,700 |
25 may 2023 | 79.33 | 79.99 | 77.87 | 78.69 | 78.43 | 474,500 |
24 may 2023 | 80.02 | 80.02 | 78.63 | 79.08 | 78.82 | 260,600 |
23 may 2023 | 81.92 | 82.44 | 80.44 | 80.45 | 80.18 | 264,500 |
22 may 2023 | 82.13 | 83.05 | 81.44 | 82.61 | 82.33 | 283,500 |
19 may 2023 | 83.28 | 83.28 | 81.85 | 82.11 | 81.84 | 320,000 |
18 may 2023 | 80.97 | 82.76 | 80.70 | 82.41 | 82.13 | 279,000 |
17 may 2023 | 81.51 | 82.05 | 80.85 | 81.30 | 81.03 | 452,900 |
16 may 2023 | 81.40 | 81.61 | 80.69 | 80.91 | 80.64 | 284,100 |
15 may 2023 | 81.64 | 82.39 | 81.25 | 82.11 | 81.84 | 284,800 |
12 may 2023 | 82.24 | 82.31 | 80.79 | 81.59 | 81.32 | 257,000 |
11 may 2023 | 81.66 | 81.76 | 80.63 | 81.67 | 81.40 | 277,000 |
10 may 2023 | 83.15 | 83.63 | 81.05 | 82.19 | 81.91 | 347,900 |
09 may 2023 | 83.33 | 83.84 | 81.77 | 82.30 | 82.02 | 478,900 |
08 may 2023 | 84.31 | 84.39 | 82.64 | 83.79 | 83.51 | 452,400 |
05 may 2023 | 84.26 | 84.88 | 83.00 | 84.13 | 83.85 | 427,600 |
04 may 2023 | 83.70 | 84.48 | 81.04 | 82.40 | 82.12 | 637,500 |
03 may 2023 | 84.39 | 85.68 | 83.19 | 83.39 | 83.11 | 515,200 |
02 may 2023 | 84.70 | 85.00 | 82.56 | 83.79 | 83.51 | 413,900 |
01 may 2023 | 84.50 | 85.95 | 84.30 | 84.98 | 84.70 | 292,100 |
28 abr 2023 | 83.57 | 84.82 | 83.09 | 84.44 | 84.16 | 532,500 |
27 abr 2023 | 81.57 | 83.56 | 81.46 | 83.50 | 83.22 | 512,200 |
26 abr 2023 | 81.77 | 82.18 | 80.80 | 81.01 | 80.74 | 443,800 |
25 abr 2023 | 82.29 | 83.14 | 81.86 | 82.25 | 81.97 | 387,300 |
24 abr 2023 | 83.31 | 84.04 | 82.86 | 82.99 | 82.71 | 294,500 |
21 abr 2023 | 84.43 | 84.43 | 82.86 | 83.65 | 83.37 | 254,600 |
20 abr 2023 | 83.77 | 84.85 | 83.59 | 84.01 | 83.73 | 278,300 |
19 abr 2023 | 84.18 | 84.48 | 83.01 | 84.43 | 84.15 | 473,100 |
18 abr 2023 | 84.40 | 85.06 | 83.92 | 84.31 | 84.03 | 377,400 |
17 abr 2023 | 83.40 | 84.20 | 83.10 | 84.13 | 83.85 | 317,400 |
14 abr 2023 | 83.48 | 84.72 | 82.83 | 83.06 | 82.78 | 298,400 |
13 abr 2023 | 83.36 | 83.71 | 82.01 | 83.51 | 83.23 | 305,900 |
12 abr 2023 | 83.45 | 83.86 | 82.71 | 83.15 | 82.87 | 256,700 |
11 abr 2023 | 82.58 | 83.82 | 81.95 | 82.71 | 82.43 | 400,800 |
10 abr 2023 | 80.47 | 82.66 | 80.47 | 81.90 | 81.63 | 698,600 |
06 abr 2023 | 81.22 | 81.69 | 80.37 | 80.78 | 80.51 | 362,200 |
05 abr 2023 | 82.10 | 82.41 | 80.44 | 81.29 | 81.02 | 394,100 |
04 abr 2023 | 86.19 | 86.70 | 81.94 | 82.66 | 82.38 | 402,700 |
03 abr 2023 | 86.24 | 87.18 | 85.20 | 85.95 | 85.66 | 353,900 |
31 mar 2023 | 85.13 | 86.38 | 85.13 | 86.30 | 86.01 | 390,700 |
30 mar 2023 | 84.97 | 85.27 | 84.20 | 84.53 | 84.25 | 377,400 |
29 mar 2023 | 83.49 | 84.27 | 82.96 | 83.91 | 83.63 | 312,700 |
28 mar 2023 | 81.67 | 82.81 | 81.67 | 82.53 | 82.25 | 286,900 |
27 mar 2023 | 81.99 | 82.61 | 81.02 | 81.91 | 81.64 | 391,300 |
24 mar 2023 | 80.04 | 80.75 | 79.01 | 80.69 | 80.42 | 636,500 |
23 mar 2023 | 82.10 | 83.30 | 80.28 | 81.13 | 80.86 | 455,300 |
22 mar 2023 | 83.67 | 84.34 | 82.01 | 82.10 | 81.83 | 443,200 |
21 mar 2023 | 83.59 | 84.61 | 83.57 | 84.10 | 83.82 | 915,000 |
20 mar 2023 | 79.94 | 82.26 | 79.63 | 81.83 | 81.56 | 919,900 |
17 mar 2023 | 81.39 | 82.12 | 78.64 | 79.21 | 78.94 | 1,270,100 |
16 mar 2023 | 79.03 | 82.26 | 78.83 | 82.10 | 81.83 | 1,113,100 |
15 mar 2023 | 83.84 | 84.29 | 79.89 | 80.08 | 79.81 | 990,800 |
14 mar 2023 | 86.65 | 87.41 | 84.74 | 86.12 | 85.83 | 582,700 |
13 mar 2023 | 85.03 | 85.96 | 83.02 | 84.64 | 84.36 | 720,000 |
10 mar 2023 | 89.65 | 89.65 | 85.36 | 86.47 | 86.18 | 848,200 |
09 mar 2023 | 92.14 | 92.33 | 89.61 | 89.65 | 89.35 | 408,000 |
08 mar 2023 | 91.67 | 92.16 | 90.94 | 91.66 | 91.35 | 353,400 |
08 mar 2023 | 0.29 Dividendo | |||||
07 mar 2023 | 92.82 | 93.18 | 91.76 | 91.86 | 91.26 | 243,200 |
06 mar 2023 | 93.94 | 94.13 | 92.07 | 92.44 | 91.84 | 300,000 |
03 mar 2023 | 93.32 | 93.93 | 92.23 | 93.83 | 93.22 | 301,700 |
02 mar 2023 | 91.50 | 92.87 | 91.28 | 92.83 | 92.23 | 302,600 |
01 mar 2023 | 90.85 | 92.21 | 90.82 | 92.06 | 91.46 | 326,500 |
28 feb 2023 | 90.25 | 91.88 | 90.25 | 90.89 | 90.30 | 421,600 |
27 feb 2023 | 90.78 | 90.84 | 89.81 | 90.34 | 89.75 | 381,500 |
24 feb 2023 | 88.88 | 90.30 | 88.34 | 89.81 | 89.23 | 460,200 |
23 feb 2023 | 91.58 | 92.04 | 89.97 | 90.50 | 89.91 | 489,300 |
22 feb 2023 | 91.35 | 92.08 | 90.69 | 90.96 | 90.37 | 333,100 |
21 feb 2023 | 93.01 | 93.71 | 90.51 | 91.02 | 90.43 | 301,900 |
17 feb 2023 | 93.82 | 94.55 | 93.21 | 94.19 | 93.58 | 462,600 |
16 feb 2023 | 93.65 | 95.18 | 92.44 | 93.90 | 93.29 | 601,000 |
15 feb 2023 | 93.33 | 94.80 | 92.95 | 94.53 | 93.92 | 569,100 |
14 feb 2023 | 93.00 | 94.18 | 92.10 | 93.55 | 92.94 | 491,800 |
13 feb 2023 | 91.49 | 93.17 | 90.96 | 93.12 | 92.52 | 661,100 |
10 feb 2023 | 88.69 | 91.19 | 88.40 | 90.99 | 90.40 | 721,700 |
09 feb 2023 | 91.09 | 91.64 | 88.37 | 88.48 | 87.91 | 923,200 |
08 feb 2023 | 90.60 | 92.52 | 90.60 | 91.31 | 90.72 | 610,400 |
07 feb 2023 | 89.95 | 91.61 | 89.29 | 91.48 | 90.89 | 599,600 |
06 feb 2023 | 91.12 | 91.99 | 90.25 | 90.55 | 89.96 | 536,800 |
03 feb 2023 | 91.75 | 93.00 | 91.18 | 92.40 | 91.80 | 442,200 |
02 feb 2023 | 93.17 | 94.44 | 91.61 | 92.75 | 92.15 | 865,600 |
01 feb 2023 | 91.05 | 92.73 | 90.46 | 92.15 | 91.55 | 543,700 |
31 ene 2023 | 89.71 | 91.60 | 89.69 | 91.59 | 91.00 | 569,300 |
30 ene 2023 | 90.40 | 90.93 | 89.05 | 89.31 | 88.73 | 306,600 |
27 ene 2023 | 90.77 | 92.03 | 90.61 | 91.26 | 90.67 | 480,100 |
26 ene 2023 | 89.09 | 90.89 | 87.98 | 90.85 | 90.26 | 633,100 |
25 ene 2023 | 88.14 | 89.00 | 87.61 | 88.45 | 87.88 | 382,400 |
24 ene 2023 | 87.91 | 89.49 | 87.71 | 89.08 | 88.50 | 427,100 |
23 ene 2023 | 86.19 | 88.78 | 85.97 | 88.75 | 88.17 | 534,000 |
20 ene 2023 | 84.26 | 86.16 | 83.58 | 86.09 | 85.53 | 267,300 |
*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. |