Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 90.60 | 92.52 | 90.60 | 91.31 | 91.31 | 610,400 |
07 feb 2023 | 89.95 | 91.61 | 89.29 | 91.48 | 91.48 | 599,600 |
06 feb 2023 | 91.12 | 91.99 | 90.25 | 90.55 | 90.55 | 536,800 |
03 feb 2023 | 91.75 | 93.00 | 91.18 | 92.40 | 92.40 | 442,200 |
02 feb 2023 | 93.17 | 94.44 | 91.61 | 92.75 | 92.75 | 865,600 |
01 feb 2023 | 91.05 | 92.73 | 90.46 | 92.15 | 92.15 | 543,700 |
31 ene 2023 | 89.71 | 91.60 | 89.69 | 91.59 | 91.59 | 569,300 |
30 ene 2023 | 90.40 | 90.93 | 89.05 | 89.31 | 89.31 | 306,600 |
27 ene 2023 | 90.77 | 92.03 | 90.61 | 91.26 | 91.26 | 480,100 |
26 ene 2023 | 89.09 | 90.89 | 87.98 | 90.85 | 90.85 | 633,100 |
25 ene 2023 | 88.14 | 89.00 | 87.61 | 88.45 | 88.45 | 382,400 |
24 ene 2023 | 87.91 | 89.49 | 87.71 | 89.08 | 89.08 | 427,100 |
23 ene 2023 | 86.19 | 88.78 | 85.97 | 88.75 | 88.75 | 534,000 |
20 ene 2023 | 84.26 | 86.16 | 83.58 | 86.09 | 86.09 | 267,300 |
19 ene 2023 | 85.36 | 85.52 | 83.56 | 83.59 | 83.59 | 401,900 |
18 ene 2023 | 87.26 | 88.47 | 86.24 | 86.34 | 86.34 | 406,100 |
17 ene 2023 | 88.18 | 88.49 | 86.65 | 86.76 | 86.76 | 275,800 |
13 ene 2023 | 86.52 | 88.47 | 86.52 | 88.15 | 88.15 | 414,500 |
12 ene 2023 | 85.69 | 87.26 | 84.72 | 87.19 | 87.19 | 553,300 |
11 ene 2023 | 85.67 | 86.04 | 85.06 | 85.29 | 85.29 | 583,300 |
10 ene 2023 | 84.61 | 85.11 | 84.00 | 85.00 | 85.00 | 635,300 |
09 ene 2023 | 85.68 | 86.27 | 84.82 | 84.91 | 84.91 | 391,700 |
06 ene 2023 | 83.13 | 85.46 | 82.76 | 85.26 | 85.26 | 319,800 |
05 ene 2023 | 82.26 | 83.35 | 81.43 | 81.98 | 81.98 | 446,500 |
04 ene 2023 | 82.62 | 83.36 | 81.87 | 83.00 | 83.00 | 311,100 |
03 ene 2023 | 81.94 | 82.53 | 80.87 | 81.94 | 81.94 | 385,000 |
30 dic 2022 | 81.13 | 81.44 | 80.54 | 81.10 | 81.10 | 233,700 |
29 dic 2022 | 80.33 | 82.26 | 79.70 | 81.72 | 81.72 | 252,100 |
28 dic 2022 | 81.07 | 81.68 | 79.55 | 79.61 | 79.61 | 346,200 |
27 dic 2022 | 80.06 | 81.53 | 79.67 | 81.16 | 81.16 | 340,200 |
23 dic 2022 | 79.45 | 80.12 | 79.13 | 79.99 | 79.99 | 200,300 |
22 dic 2022 | 79.56 | 80.00 | 78.18 | 79.62 | 79.62 | 540,400 |
21 dic 2022 | 79.17 | 80.85 | 79.05 | 80.45 | 80.45 | 547,200 |
20 dic 2022 | 77.10 | 78.35 | 77.02 | 78.20 | 78.20 | 538,000 |
19 dic 2022 | 77.14 | 77.51 | 76.28 | 76.98 | 76.98 | 374,200 |
16 dic 2022 | 77.41 | 78.05 | 76.22 | 77.03 | 77.03 | 841,800 |
15 dic 2022 | 80.14 | 80.14 | 78.37 | 78.43 | 78.43 | 504,900 |
14 dic 2022 | 82.50 | 83.29 | 80.75 | 81.44 | 81.44 | 428,700 |
13 dic 2022 | 84.91 | 85.34 | 82.13 | 82.50 | 82.50 | 579,000 |
12 dic 2022 | 80.91 | 82.08 | 80.45 | 82.07 | 82.07 | 391,200 |
09 dic 2022 | 82.02 | 82.42 | 80.33 | 80.61 | 80.61 | 297,600 |
08 dic 2022 | 81.05 | 81.82 | 80.92 | 81.82 | 81.82 | 189,500 |
07 dic 2022 | 80.27 | 80.99 | 79.53 | 80.66 | 80.66 | 316,200 |
06 dic 2022 | 82.88 | 82.95 | 79.87 | 80.30 | 80.30 | 450,500 |
05 dic 2022 | 83.93 | 83.93 | 82.21 | 82.75 | 82.75 | 286,500 |
02 dic 2022 | 83.57 | 85.60 | 83.00 | 84.75 | 84.75 | 294,700 |
01 dic 2022 | 85.33 | 85.68 | 84.56 | 84.68 | 84.68 | 263,000 |
30 nov 2022 | 81.95 | 84.53 | 81.07 | 84.52 | 84.52 | 394,300 |
30 nov 2022 | 0.264 Dividendo | |||||
29 nov 2022 | 81.73 | 82.64 | 81.72 | 82.12 | 81.86 | 245,800 |
28 nov 2022 | 83.60 | 83.60 | 81.41 | 81.46 | 81.20 | 636,000 |
25 nov 2022 | 84.26 | 84.68 | 84.08 | 84.58 | 84.31 | 72,000 |
23 nov 2022 | 84.71 | 85.16 | 83.64 | 84.14 | 83.87 | 225,000 |
22 nov 2022 | 84.35 | 84.79 | 83.55 | 84.67 | 84.40 | 255,600 |
21 nov 2022 | 83.82 | 84.79 | 83.68 | 83.69 | 83.42 | 393,300 |
18 nov 2022 | 84.95 | 85.07 | 83.83 | 84.29 | 84.02 | 527,800 |
17 nov 2022 | 82.95 | 83.77 | 81.90 | 83.64 | 83.37 | 514,000 |
16 nov 2022 | 83.41 | 84.45 | 82.91 | 84.12 | 83.85 | 994,900 |
15 nov 2022 | 82.69 | 84.75 | 82.69 | 84.14 | 83.87 | 743,200 |
14 nov 2022 | 81.80 | 82.97 | 81.42 | 81.44 | 81.18 | 432,800 |
11 nov 2022 | 80.76 | 83.43 | 80.76 | 82.60 | 82.33 | 455,600 |
10 nov 2022 | 79.09 | 80.64 | 78.52 | 80.63 | 80.37 | 532,000 |
09 nov 2022 | 75.90 | 77.38 | 75.58 | 75.59 | 75.35 | 372,700 |
08 nov 2022 | 77.81 | 78.29 | 76.21 | 76.86 | 76.61 | 281,000 |
07 nov 2022 | 76.22 | 77.68 | 75.81 | 77.64 | 77.39 | 378,500 |
04 nov 2022 | 73.28 | 76.24 | 73.07 | 75.62 | 75.38 | 485,200 |
03 nov 2022 | 72.17 | 74.30 | 69.96 | 72.50 | 72.27 | 777,100 |
02 nov 2022 | 76.82 | 77.51 | 74.19 | 74.47 | 74.23 | 650,300 |
01 nov 2022 | 77.20 | 77.67 | 76.54 | 77.28 | 77.03 | 296,600 |
31 oct 2022 | 76.37 | 77.29 | 75.76 | 76.39 | 76.14 | 342,900 |
28 oct 2022 | 74.63 | 77.12 | 73.89 | 76.97 | 76.72 | 419,300 |
27 oct 2022 | 74.25 | 75.78 | 74.12 | 74.24 | 74.00 | 318,300 |
26 oct 2022 | 73.96 | 75.00 | 73.61 | 73.74 | 73.50 | 490,100 |
25 oct 2022 | 71.53 | 74.21 | 71.53 | 73.83 | 73.59 | 398,800 |
24 oct 2022 | 71.17 | 72.11 | 70.94 | 71.72 | 71.49 | 305,900 |
21 oct 2022 | 68.58 | 71.27 | 68.00 | 70.88 | 70.65 | 254,500 |
20 oct 2022 | 70.11 | 70.88 | 67.97 | 68.30 | 68.08 | 249,700 |
19 oct 2022 | 70.15 | 70.73 | 68.96 | 69.89 | 69.67 | 235,500 |
18 oct 2022 | 71.86 | 72.02 | 70.41 | 71.07 | 70.84 | 306,500 |
17 oct 2022 | 68.56 | 69.89 | 68.53 | 69.78 | 69.56 | 300,500 |
14 oct 2022 | 68.76 | 69.38 | 66.74 | 67.14 | 66.92 | 252,700 |
13 oct 2022 | 65.28 | 69.32 | 64.51 | 68.44 | 68.22 | 454,600 |
12 oct 2022 | 68.01 | 68.01 | 66.86 | 66.95 | 66.73 | 323,100 |
11 oct 2022 | 68.28 | 68.73 | 67.16 | 67.88 | 67.66 | 677,400 |
10 oct 2022 | 69.71 | 70.05 | 68.42 | 68.89 | 68.67 | 288,700 |
07 oct 2022 | 70.82 | 71.17 | 69.04 | 69.47 | 69.25 | 377,700 |
06 oct 2022 | 71.24 | 71.98 | 70.92 | 71.72 | 71.49 | 423,200 |
05 oct 2022 | 70.09 | 71.92 | 70.02 | 71.46 | 71.23 | 339,200 |
04 oct 2022 | 69.42 | 71.47 | 69.42 | 71.13 | 70.90 | 476,000 |
03 oct 2022 | 66.34 | 68.52 | 65.76 | 68.15 | 67.93 | 468,600 |
30 sept 2022 | 66.03 | 67.00 | 65.11 | 65.34 | 65.13 | 490,400 |
29 sept 2022 | 67.03 | 67.25 | 65.17 | 65.81 | 65.60 | 538,500 |
28 sept 2022 | 66.98 | 68.53 | 66.38 | 68.07 | 67.85 | 246,700 |
27 sept 2022 | 67.44 | 67.94 | 65.31 | 66.22 | 66.01 | 282,800 |
26 sept 2022 | 66.45 | 67.69 | 66.07 | 66.52 | 66.31 | 303,100 |
23 sept 2022 | 67.61 | 67.75 | 65.93 | 66.90 | 66.68 | 199,500 |
22 sept 2022 | 69.47 | 69.71 | 68.26 | 68.46 | 68.24 | 221,000 |
21 sept 2022 | 71.35 | 71.79 | 69.73 | 69.73 | 69.51 | 287,200 |
20 sept 2022 | 71.20 | 71.20 | 69.98 | 70.65 | 70.42 | 458,600 |
19 sept 2022 | 69.96 | 72.07 | 69.96 | 71.79 | 71.56 | 456,500 |
*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. |