Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 30.95 | 30.99 | 30.35 | 30.41 | 30.41 | 8,356,487 |
21 sept 2023 | 29.65 | 30.06 | 29.51 | 29.81 | 29.81 | 9,375,200 |
20 sept 2023 | 30.32 | 30.76 | 30.32 | 30.35 | 30.35 | 7,038,500 |
19 sept 2023 | 30.60 | 30.79 | 30.41 | 30.64 | 30.64 | 9,668,300 |
18 sept 2023 | 31.08 | 31.17 | 30.70 | 31.12 | 31.12 | 9,074,400 |
15 sept 2023 | 31.78 | 31.83 | 31.44 | 31.57 | 31.57 | 7,334,400 |
14 sept 2023 | 31.90 | 32.02 | 31.53 | 31.72 | 31.72 | 6,813,200 |
13 sept 2023 | 31.63 | 31.90 | 31.50 | 31.69 | 31.69 | 4,821,200 |
12 sept 2023 | 31.72 | 32.14 | 31.61 | 31.73 | 31.73 | 7,047,600 |
11 sept 2023 | 32.21 | 32.28 | 31.65 | 31.92 | 31.92 | 9,831,800 |
08 sept 2023 | 32.35 | 32.49 | 32.00 | 32.40 | 32.40 | 5,452,700 |
07 sept 2023 | 32.48 | 32.50 | 31.96 | 32.34 | 32.34 | 12,472,700 |
06 sept 2023 | 33.91 | 34.42 | 33.78 | 33.79 | 33.79 | 7,200,400 |
05 sept 2023 | 33.72 | 34.34 | 33.54 | 34.26 | 34.26 | 7,669,100 |
01 sept 2023 | 33.85 | 34.95 | 33.80 | 34.10 | 34.10 | 11,893,600 |
31 ago 2023 | 33.14 | 33.31 | 32.85 | 33.21 | 33.21 | 12,123,800 |
30 ago 2023 | 33.79 | 34.31 | 33.75 | 33.97 | 33.97 | 8,583,800 |
29 ago 2023 | 34.60 | 34.98 | 34.16 | 34.50 | 34.50 | 8,932,400 |
28 ago 2023 | 33.69 | 34.10 | 33.35 | 33.81 | 33.81 | 10,403,900 |
25 ago 2023 | 33.17 | 33.17 | 32.33 | 32.96 | 32.96 | 8,541,600 |
24 ago 2023 | 33.86 | 34.06 | 33.01 | 33.02 | 33.02 | 10,830,400 |
23 ago 2023 | 33.17 | 33.97 | 33.15 | 33.81 | 33.81 | 7,309,800 |
22 ago 2023 | 33.80 | 33.92 | 32.90 | 33.28 | 33.28 | 8,183,200 |
21 ago 2023 | 33.01 | 33.44 | 32.86 | 33.22 | 33.22 | 8,220,600 |
18 ago 2023 | 33.03 | 33.26 | 32.68 | 33.11 | 33.11 | 17,005,400 |
17 ago 2023 | 35.52 | 35.58 | 34.40 | 34.76 | 34.76 | 11,094,400 |
16 ago 2023 | 34.96 | 35.82 | 33.92 | 34.88 | 34.88 | 20,116,300 |
15 ago 2023 | 36.20 | 36.31 | 35.50 | 35.97 | 35.97 | 9,143,700 |
14 ago 2023 | 36.40 | 36.96 | 36.01 | 36.76 | 36.76 | 5,972,800 |
11 ago 2023 | 37.10 | 37.16 | 35.88 | 36.46 | 36.46 | 14,056,700 |
10 ago 2023 | 38.57 | 39.40 | 38.18 | 38.49 | 38.49 | 9,801,300 |
09 ago 2023 | 38.33 | 38.38 | 37.36 | 37.67 | 37.67 | 7,628,500 |
08 ago 2023 | 37.56 | 38.06 | 37.24 | 38.05 | 38.05 | 7,580,600 |
07 ago 2023 | 39.68 | 39.68 | 38.31 | 38.91 | 38.91 | 8,379,100 |
04 ago 2023 | 39.88 | 40.15 | 39.06 | 39.09 | 39.09 | 6,049,400 |
03 ago 2023 | 39.13 | 39.76 | 38.93 | 39.56 | 39.56 | 8,560,000 |
02 ago 2023 | 39.01 | 39.15 | 37.98 | 38.25 | 38.25 | 11,160,700 |
01 ago 2023 | 40.42 | 40.81 | 40.00 | 40.04 | 40.04 | 7,522,700 |
31 jul 2023 | 41.08 | 41.95 | 40.77 | 41.31 | 41.31 | 12,149,600 |
28 jul 2023 | 39.53 | 40.69 | 39.33 | 40.53 | 40.53 | 16,992,600 |
27 jul 2023 | 38.87 | 39.00 | 37.77 | 37.98 | 37.98 | 11,475,300 |
26 jul 2023 | 38.18 | 39.23 | 38.18 | 39.13 | 39.13 | 7,721,200 |
25 jul 2023 | 39.57 | 39.69 | 38.36 | 38.53 | 38.53 | 10,273,600 |
24 jul 2023 | 36.47 | 38.85 | 36.36 | 38.36 | 38.36 | 13,337,900 |
21 jul 2023 | 37.37 | 37.67 | 36.88 | 37.07 | 37.07 | 12,126,900 |
20 jul 2023 | 36.95 | 36.96 | 36.52 | 36.67 | 36.67 | 9,865,500 |
19 jul 2023 | 36.92 | 37.38 | 36.41 | 36.41 | 36.41 | 10,172,900 |
18 jul 2023 | 36.70 | 36.86 | 35.47 | 36.06 | 36.06 | 17,041,400 |
17 jul 2023 | 37.22 | 38.00 | 36.92 | 37.78 | 37.78 | 7,310,800 |
14 jul 2023 | 38.40 | 38.43 | 37.90 | 38.14 | 38.14 | 10,821,200 |
13 jul 2023 | 38.70 | 39.41 | 38.49 | 39.36 | 39.36 | 15,422,600 |
12 jul 2023 | 37.34 | 37.83 | 36.91 | 37.41 | 37.41 | 11,464,000 |
11 jul 2023 | 35.90 | 36.39 | 35.31 | 36.02 | 36.02 | 7,323,800 |
10 jul 2023 | 35.30 | 36.15 | 35.06 | 35.95 | 35.95 | 8,334,200 |
07 jul 2023 | 34.66 | 36.19 | 34.58 | 35.76 | 35.76 | 12,924,700 |
06 jul 2023 | 34.33 | 34.64 | 33.81 | 34.08 | 34.08 | 7,103,400 |
05 jul 2023 | 35.22 | 35.29 | 34.88 | 35.20 | 35.20 | 7,196,100 |
03 jul 2023 | 35.10 | 35.72 | 35.03 | 35.15 | 35.15 | 6,531,500 |
30 jun 2023 | 34.19 | 34.49 | 33.85 | 34.13 | 34.13 | 14,154,600 |
29 jun 2023 | 33.82 | 34.28 | 33.63 | 34.02 | 34.02 | 10,586,400 |
28 jun 2023 | 34.99 | 35.03 | 34.17 | 34.79 | 34.79 | 9,907,900 |
27 jun 2023 | 35.78 | 35.81 | 35.42 | 35.75 | 35.75 | 6,349,500 |
26 jun 2023 | 34.92 | 35.31 | 34.87 | 34.97 | 34.97 | 7,240,900 |
23 jun 2023 | 35.87 | 35.90 | 34.60 | 34.87 | 34.87 | 12,599,100 |
22 jun 2023 | 36.66 | 36.72 | 35.87 | 36.59 | 36.59 | 5,355,600 |
21 jun 2023 | 36.76 | 37.27 | 36.50 | 36.59 | 36.59 | 8,615,900 |
20 jun 2023 | 38.04 | 38.04 | 36.69 | 37.17 | 37.17 | 17,834,100 |
16 jun 2023 | 40.67 | 40.68 | 39.26 | 39.85 | 39.85 | 11,052,800 |
15 jun 2023 | 39.59 | 40.07 | 39.45 | 39.96 | 39.96 | 12,974,500 |
14 jun 2023 | 37.97 | 38.88 | 37.84 | 38.64 | 38.64 | 10,684,000 |
13 jun 2023 | 37.90 | 38.82 | 37.72 | 37.99 | 37.99 | 12,883,900 |
12 jun 2023 | 36.72 | 37.44 | 36.52 | 36.70 | 36.70 | 8,220,200 |
09 jun 2023 | 37.04 | 37.16 | 36.29 | 36.58 | 36.58 | 8,405,400 |
08 jun 2023 | 37.05 | 37.74 | 36.94 | 37.24 | 37.24 | 6,952,300 |
07 jun 2023 | 36.85 | 37.53 | 36.61 | 36.95 | 36.95 | 11,110,700 |
06 jun 2023 | 36.01 | 37.83 | 35.89 | 37.75 | 37.75 | 15,402,600 |
05 jun 2023 | 35.39 | 36.45 | 34.90 | 36.29 | 36.29 | 10,798,500 |
02 jun 2023 | 35.84 | 36.18 | 35.31 | 35.43 | 35.43 | 10,317,500 |
01 jun 2023 | 33.28 | 35.30 | 33.25 | 34.53 | 34.53 | 17,095,000 |
31 may 2023 | 32.25 | 32.67 | 31.57 | 32.60 | 32.60 | 18,734,500 |
30 may 2023 | 32.99 | 33.08 | 31.67 | 32.10 | 32.10 | 15,818,600 |
26 may 2023 | 33.04 | 33.40 | 32.46 | 33.10 | 33.10 | 9,946,600 |
25 may 2023 | 33.30 | 33.34 | 32.29 | 32.44 | 32.44 | 13,708,200 |
24 may 2023 | 34.38 | 34.68 | 33.51 | 33.88 | 33.88 | 13,984,400 |
23 may 2023 | 35.20 | 35.70 | 34.97 | 35.04 | 35.04 | 7,889,100 |
22 may 2023 | 35.99 | 36.55 | 35.80 | 35.99 | 35.99 | 10,623,700 |
19 may 2023 | 35.61 | 35.73 | 34.80 | 35.06 | 35.06 | 11,471,500 |
18 may 2023 | 37.00 | 37.01 | 35.60 | 35.80 | 35.80 | 16,761,500 |
17 may 2023 | 36.90 | 37.65 | 36.51 | 37.34 | 37.34 | 9,646,200 |
16 may 2023 | 37.31 | 38.20 | 37.12 | 37.92 | 37.92 | 10,170,200 |
15 may 2023 | 36.22 | 38.11 | 35.79 | 37.67 | 37.67 | 17,401,800 |
12 may 2023 | 36.94 | 36.97 | 35.09 | 35.30 | 35.30 | 17,033,100 |
11 may 2023 | 36.45 | 37.93 | 36.25 | 37.63 | 37.63 | 26,039,100 |
10 may 2023 | 34.57 | 35.26 | 34.44 | 35.10 | 35.10 | 18,060,800 |
09 may 2023 | 34.69 | 35.64 | 34.66 | 35.62 | 35.62 | 6,286,700 |
08 may 2023 | 35.65 | 36.11 | 35.22 | 35.90 | 35.90 | 6,574,500 |
05 may 2023 | 35.85 | 36.23 | 35.53 | 35.88 | 35.88 | 8,956,300 |
04 may 2023 | 35.20 | 35.90 | 35.04 | 35.78 | 35.78 | 8,961,200 |
03 may 2023 | 34.11 | 35.01 | 33.81 | 34.68 | 34.68 | 8,096,600 |
02 may 2023 | 35.01 | 35.03 | 33.65 | 34.23 | 34.23 | 10,100,400 |
*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. |