Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 mar 2023 | 75.06 | 75.45 | 74.08 | 74.62 | 74.62 | 103,800 |
16 mar 2023 | 74.78 | 75.68 | 74.04 | 75.58 | 75.58 | 84,300 |
15 mar 2023 | 74.79 | 75.30 | 73.97 | 75.09 | 75.09 | 156,800 |
14 mar 2023 | 75.32 | 76.78 | 74.97 | 75.55 | 75.55 | 210,000 |
13 mar 2023 | 75.49 | 76.08 | 74.33 | 74.55 | 74.55 | 194,000 |
10 mar 2023 | 77.18 | 77.39 | 75.51 | 76.02 | 76.02 | 118,100 |
09 mar 2023 | 78.67 | 79.07 | 76.85 | 77.17 | 77.17 | 186,900 |
08 mar 2023 | 77.88 | 79.16 | 77.67 | 78.37 | 78.37 | 189,400 |
07 mar 2023 | 77.55 | 77.55 | 75.45 | 76.41 | 76.41 | 386,300 |
06 mar 2023 | 73.91 | 76.32 | 73.77 | 76.31 | 76.31 | 378,300 |
03 mar 2023 | 73.65 | 74.44 | 73.29 | 74.19 | 74.19 | 142,700 |
02 mar 2023 | 72.83 | 73.66 | 72.60 | 73.22 | 73.22 | 168,100 |
01 mar 2023 | 71.93 | 73.16 | 71.93 | 73.05 | 73.05 | 149,600 |
28 feb 2023 | 73.43 | 73.43 | 71.89 | 72.01 | 72.01 | 146,600 |
27 feb 2023 | 73.79 | 73.94 | 72.78 | 73.13 | 73.13 | 83,900 |
24 feb 2023 | 71.79 | 73.49 | 70.44 | 72.83 | 72.83 | 187,700 |
23 feb 2023 | 72.24 | 72.78 | 71.88 | 71.92 | 71.92 | 148,700 |
22 feb 2023 | 71.49 | 72.15 | 71.49 | 71.85 | 71.85 | 128,300 |
21 feb 2023 | 71.44 | 71.87 | 70.82 | 71.33 | 71.33 | 143,700 |
17 feb 2023 | 70.31 | 71.72 | 70.04 | 71.55 | 71.55 | 112,200 |
16 feb 2023 | 70.07 | 70.99 | 70.07 | 70.30 | 70.30 | 185,000 |
15 feb 2023 | 71.08 | 71.08 | 69.76 | 70.62 | 70.62 | 127,400 |
14 feb 2023 | 71.10 | 71.45 | 70.39 | 71.29 | 71.29 | 204,000 |
13 feb 2023 | 70.51 | 71.35 | 70.51 | 71.16 | 71.16 | 92,300 |
10 feb 2023 | 70.83 | 71.28 | 69.91 | 70.28 | 70.28 | 155,100 |
09 feb 2023 | 71.08 | 71.42 | 70.41 | 70.87 | 70.87 | 121,600 |
08 feb 2023 | 72.23 | 72.23 | 69.94 | 70.59 | 70.59 | 162,300 |
07 feb 2023 | 72.95 | 72.96 | 71.60 | 72.38 | 72.38 | 202,900 |
06 feb 2023 | 73.06 | 73.69 | 72.38 | 72.95 | 72.95 | 118,400 |
03 feb 2023 | 74.45 | 74.45 | 72.06 | 73.23 | 73.23 | 127,800 |
02 feb 2023 | 75.21 | 76.01 | 74.05 | 74.42 | 74.42 | 255,000 |
01 feb 2023 | 76.28 | 76.94 | 74.39 | 75.53 | 75.53 | 246,000 |
31 ene 2023 | 74.73 | 76.22 | 73.90 | 76.18 | 76.18 | 181,600 |
30 ene 2023 | 74.29 | 74.53 | 73.18 | 74.27 | 74.27 | 199,200 |
27 ene 2023 | 75.75 | 76.11 | 73.78 | 74.16 | 74.16 | 164,700 |
26 ene 2023 | 76.29 | 76.77 | 74.57 | 75.90 | 75.90 | 191,300 |
25 ene 2023 | 74.34 | 75.57 | 74.33 | 74.98 | 74.98 | 180,300 |
24 ene 2023 | 75.00 | 77.01 | 74.12 | 75.04 | 75.04 | 242,900 |
23 ene 2023 | 71.38 | 75.17 | 71.38 | 73.38 | 73.38 | 253,800 |
20 ene 2023 | 70.50 | 70.93 | 69.47 | 70.81 | 70.81 | 159,200 |
19 ene 2023 | 70.34 | 71.50 | 69.79 | 70.11 | 70.11 | 144,200 |
18 ene 2023 | 72.40 | 72.99 | 71.14 | 71.17 | 71.17 | 331,700 |
17 ene 2023 | 70.89 | 72.59 | 70.89 | 72.18 | 72.18 | 130,200 |
13 ene 2023 | 70.18 | 71.13 | 70.18 | 70.51 | 70.51 | 114,900 |
12 ene 2023 | 70.85 | 71.40 | 70.32 | 70.33 | 70.33 | 151,400 |
11 ene 2023 | 68.79 | 71.04 | 68.70 | 70.85 | 70.85 | 141,500 |
10 ene 2023 | 68.21 | 68.81 | 67.76 | 68.46 | 68.46 | 129,100 |
09 ene 2023 | 68.34 | 68.80 | 67.44 | 68.05 | 68.05 | 123,400 |
06 ene 2023 | 66.81 | 68.67 | 66.72 | 68.47 | 68.47 | 107,500 |
05 ene 2023 | 66.04 | 66.92 | 66.03 | 66.47 | 66.47 | 168,600 |
04 ene 2023 | 65.15 | 66.81 | 65.15 | 66.61 | 66.61 | 143,500 |
03 ene 2023 | 67.88 | 67.88 | 64.97 | 65.31 | 65.31 | 212,700 |
30 dic 2022 | 68.69 | 68.91 | 67.49 | 67.88 | 67.88 | 139,900 |
29 dic 2022 | 69.31 | 69.82 | 69.00 | 69.07 | 69.07 | 100,800 |
28 dic 2022 | 69.63 | 69.69 | 69.04 | 69.34 | 69.34 | 67,800 |
27 dic 2022 | 70.32 | 70.53 | 69.25 | 69.27 | 69.27 | 118,700 |
23 dic 2022 | 68.53 | 70.25 | 68.50 | 70.16 | 70.16 | 135,700 |
22 dic 2022 | 68.50 | 68.77 | 68.07 | 68.75 | 68.75 | 123,700 |
21 dic 2022 | 67.96 | 68.91 | 67.92 | 68.69 | 68.69 | 278,300 |
20 dic 2022 | 67.57 | 68.44 | 67.57 | 67.67 | 67.67 | 105,400 |
19 dic 2022 | 67.97 | 68.14 | 67.31 | 67.56 | 67.56 | 160,300 |
16 dic 2022 | 66.44 | 67.31 | 65.75 | 67.14 | 67.14 | 248,700 |
15 dic 2022 | 66.96 | 67.00 | 66.01 | 66.50 | 66.50 | 113,300 |
14 dic 2022 | 66.59 | 67.31 | 66.00 | 66.87 | 66.87 | 483,600 |
13 dic 2022 | 67.69 | 67.91 | 66.99 | 67.01 | 67.01 | 157,900 |
12 dic 2022 | 65.57 | 67.30 | 65.44 | 67.25 | 67.25 | 108,300 |
09 dic 2022 | 66.31 | 66.31 | 65.55 | 65.72 | 65.72 | 139,800 |
08 dic 2022 | 67.38 | 67.38 | 66.39 | 66.39 | 66.39 | 252,700 |
07 dic 2022 | 68.30 | 68.68 | 66.98 | 67.38 | 67.38 | 248,500 |
06 dic 2022 | 67.72 | 68.34 | 67.43 | 68.29 | 68.29 | 121,000 |
05 dic 2022 | 68.32 | 68.52 | 66.45 | 67.47 | 67.47 | 129,300 |
02 dic 2022 | 68.50 | 69.24 | 68.50 | 68.77 | 68.77 | 84,800 |
01 dic 2022 | 68.60 | 69.19 | 68.24 | 68.68 | 68.68 | 105,800 |
30 nov 2022 | 67.71 | 68.72 | 66.91 | 68.31 | 68.31 | 329,800 |
29 nov 2022 | 68.07 | 69.03 | 67.10 | 67.21 | 67.21 | 136,500 |
28 nov 2022 | 68.07 | 69.12 | 67.75 | 68.07 | 68.07 | 168,700 |
25 nov 2022 | 68.33 | 69.10 | 68.22 | 68.33 | 68.33 | 47,200 |
23 nov 2022 | 67.85 | 69.10 | 67.03 | 68.38 | 68.38 | 107,500 |
22 nov 2022 | 69.06 | 69.20 | 67.80 | 68.03 | 68.03 | 159,900 |
21 nov 2022 | 68.85 | 69.29 | 68.52 | 69.24 | 69.24 | 101,000 |
18 nov 2022 | 68.41 | 69.17 | 68.31 | 68.94 | 68.94 | 188,200 |
17 nov 2022 | 68.35 | 68.46 | 67.60 | 68.30 | 68.30 | 223,500 |
16 nov 2022 | 67.68 | 69.79 | 67.56 | 69.03 | 69.03 | 284,900 |
15 nov 2022 | 68.47 | 69.43 | 67.75 | 67.92 | 67.92 | 205,600 |
14 nov 2022 | 66.71 | 68.51 | 66.19 | 67.86 | 67.86 | 253,600 |
11 nov 2022 | 66.20 | 66.93 | 65.29 | 66.65 | 66.65 | 339,700 |
10 nov 2022 | 66.48 | 66.77 | 65.90 | 66.27 | 66.27 | 277,800 |
09 nov 2022 | 65.47 | 66.17 | 65.23 | 65.35 | 65.35 | 166,800 |
08 nov 2022 | 65.45 | 65.94 | 64.88 | 65.75 | 65.75 | 231,200 |
07 nov 2022 | 63.00 | 65.19 | 63.00 | 64.96 | 64.96 | 254,100 |
04 nov 2022 | 63.87 | 63.97 | 62.30 | 63.06 | 63.06 | 597,200 |
03 nov 2022 | 62.90 | 63.34 | 62.21 | 62.87 | 62.87 | 1,371,400 |
02 nov 2022 | 64.68 | 64.99 | 63.23 | 63.31 | 63.31 | 215,100 |
01 nov 2022 | 63.27 | 64.56 | 63.07 | 64.36 | 64.36 | 452,400 |
31 oct 2022 | 61.09 | 63.09 | 60.55 | 62.79 | 62.79 | 308,300 |
31 oct 2022 | 1.355 Dividendo | |||||
28 oct 2022 | 62.74 | 62.93 | 62.03 | 62.37 | 61.01 | 596,400 |
27 oct 2022 | 62.15 | 62.58 | 61.50 | 62.41 | 61.05 | 490,400 |
26 oct 2022 | 62.09 | 62.82 | 61.73 | 62.15 | 60.80 | 184,200 |
25 oct 2022 | 60.81 | 62.47 | 60.49 | 61.62 | 60.28 | 358,300 |
*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. |