Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 84.05 | 84.91 | 83.61 | 83.77 | 83.77 | 179,500 |
01 jun 2023 | 82.75 | 84.18 | 82.75 | 83.45 | 83.45 | 142,800 |
31 may 2023 | 84.45 | 84.45 | 81.63 | 82.82 | 82.82 | 286,600 |
30 may 2023 | 85.01 | 85.01 | 83.26 | 84.27 | 84.27 | 290,500 |
26 may 2023 | 85.38 | 86.15 | 84.64 | 85.10 | 85.10 | 123,700 |
25 may 2023 | 85.00 | 85.75 | 84.16 | 85.24 | 85.24 | 156,000 |
24 may 2023 | 85.53 | 86.22 | 85.20 | 85.26 | 85.26 | 225,100 |
23 may 2023 | 86.00 | 86.65 | 85.24 | 85.71 | 85.71 | 210,000 |
22 may 2023 | 88.98 | 89.25 | 86.03 | 86.04 | 86.04 | 169,000 |
19 may 2023 | 88.33 | 89.50 | 88.29 | 88.79 | 88.79 | 115,600 |
18 may 2023 | 88.39 | 88.72 | 87.38 | 88.57 | 88.57 | 164,700 |
17 may 2023 | 89.09 | 89.09 | 87.70 | 88.51 | 88.51 | 163,600 |
16 may 2023 | 88.87 | 89.85 | 88.61 | 88.97 | 88.97 | 189,000 |
15 may 2023 | 89.03 | 89.81 | 88.38 | 88.84 | 88.84 | 161,200 |
12 may 2023 | 90.74 | 90.74 | 88.60 | 88.73 | 88.73 | 114,300 |
11 may 2023 | 90.11 | 90.86 | 89.28 | 90.62 | 90.62 | 140,000 |
10 may 2023 | 90.63 | 90.68 | 90.00 | 90.27 | 90.27 | 284,600 |
09 may 2023 | 89.88 | 91.23 | 89.40 | 90.33 | 90.33 | 183,500 |
08 may 2023 | 88.48 | 90.50 | 88.23 | 89.88 | 89.88 | 276,400 |
05 may 2023 | 87.37 | 89.04 | 86.81 | 88.48 | 88.48 | 201,200 |
04 may 2023 | 86.57 | 87.00 | 85.57 | 86.97 | 86.97 | 186,700 |
03 may 2023 | 84.88 | 86.74 | 84.78 | 85.91 | 85.91 | 205,600 |
02 may 2023 | 83.48 | 84.61 | 81.84 | 84.59 | 84.59 | 176,200 |
01 may 2023 | 83.47 | 83.90 | 82.85 | 83.72 | 83.72 | 115,200 |
01 may 2023 | 1.605 Dividendo | |||||
28 abr 2023 | 82.25 | 84.66 | 82.25 | 84.42 | 82.81 | 158,700 |
27 abr 2023 | 83.79 | 84.49 | 81.51 | 82.26 | 80.70 | 315,300 |
26 abr 2023 | 83.92 | 85.22 | 83.38 | 83.52 | 81.93 | 163,700 |
25 abr 2023 | 84.67 | 85.61 | 83.58 | 84.19 | 82.59 | 218,800 |
24 abr 2023 | 83.40 | 84.75 | 83.25 | 84.68 | 83.07 | 146,700 |
21 abr 2023 | 84.02 | 84.02 | 82.95 | 83.06 | 81.48 | 144,800 |
20 abr 2023 | 83.64 | 83.99 | 83.26 | 83.63 | 82.04 | 119,400 |
19 abr 2023 | 83.71 | 84.68 | 83.35 | 83.68 | 82.09 | 192,800 |
18 abr 2023 | 83.75 | 84.08 | 83.12 | 83.47 | 81.88 | 184,600 |
17 abr 2023 | 83.77 | 84.57 | 83.16 | 83.51 | 81.92 | 315,300 |
14 abr 2023 | 83.69 | 83.75 | 82.75 | 83.64 | 82.05 | 77,300 |
13 abr 2023 | 83.64 | 83.88 | 83.03 | 83.71 | 82.12 | 151,900 |
12 abr 2023 | 83.20 | 83.78 | 83.00 | 83.40 | 81.81 | 207,700 |
11 abr 2023 | 82.71 | 84.55 | 82.71 | 83.24 | 81.66 | 292,200 |
10 abr 2023 | 81.79 | 82.84 | 81.61 | 82.67 | 81.10 | 176,700 |
06 abr 2023 | 81.75 | 82.30 | 81.62 | 81.88 | 80.32 | 102,000 |
05 abr 2023 | 81.40 | 81.81 | 80.68 | 81.59 | 80.04 | 200,900 |
04 abr 2023 | 81.81 | 82.41 | 81.20 | 81.57 | 80.02 | 254,300 |
03 abr 2023 | 81.25 | 82.39 | 81.25 | 81.42 | 79.87 | 417,800 |
31 mar 2023 | 80.25 | 81.86 | 80.17 | 80.47 | 78.94 | 293,200 |
30 mar 2023 | 79.79 | 81.10 | 79.79 | 80.03 | 78.51 | 231,000 |
29 mar 2023 | 79.31 | 80.05 | 78.67 | 79.40 | 77.89 | 245,800 |
28 mar 2023 | 78.19 | 78.96 | 77.93 | 78.64 | 77.14 | 213,500 |
27 mar 2023 | 79.22 | 79.61 | 78.39 | 78.45 | 76.96 | 159,500 |
24 mar 2023 | 76.94 | 78.68 | 76.58 | 78.66 | 77.16 | 193,800 |
23 mar 2023 | 77.47 | 77.82 | 76.61 | 76.95 | 75.49 | 300,100 |
22 mar 2023 | 76.98 | 78.06 | 76.98 | 77.26 | 75.79 | 150,900 |
21 mar 2023 | 76.20 | 77.92 | 76.04 | 77.13 | 75.66 | 194,200 |
20 mar 2023 | 75.10 | 76.13 | 74.74 | 75.72 | 74.28 | 66,600 |
17 mar 2023 | 75.06 | 75.45 | 74.08 | 74.62 | 73.20 | 103,800 |
16 mar 2023 | 74.78 | 75.68 | 74.04 | 75.58 | 74.14 | 84,300 |
15 mar 2023 | 74.79 | 75.30 | 73.97 | 75.09 | 73.66 | 156,800 |
14 mar 2023 | 75.32 | 76.78 | 74.97 | 75.55 | 74.11 | 210,000 |
13 mar 2023 | 75.49 | 76.08 | 74.33 | 74.55 | 73.13 | 194,000 |
10 mar 2023 | 77.18 | 77.39 | 75.51 | 76.02 | 74.57 | 118,100 |
09 mar 2023 | 78.67 | 79.07 | 76.85 | 77.17 | 75.70 | 186,900 |
08 mar 2023 | 77.88 | 79.16 | 77.67 | 78.37 | 76.88 | 189,400 |
07 mar 2023 | 77.55 | 77.55 | 75.45 | 76.41 | 74.96 | 386,300 |
06 mar 2023 | 73.91 | 76.32 | 73.77 | 76.31 | 74.86 | 378,300 |
03 mar 2023 | 73.65 | 74.44 | 73.29 | 74.19 | 72.78 | 142,700 |
02 mar 2023 | 72.83 | 73.66 | 72.60 | 73.22 | 71.83 | 168,100 |
01 mar 2023 | 71.93 | 73.16 | 71.93 | 73.05 | 71.66 | 149,600 |
28 feb 2023 | 73.43 | 73.43 | 71.89 | 72.01 | 70.64 | 146,600 |
27 feb 2023 | 73.79 | 73.94 | 72.78 | 73.13 | 71.74 | 83,900 |
24 feb 2023 | 71.79 | 73.49 | 70.44 | 72.83 | 71.45 | 187,700 |
23 feb 2023 | 72.24 | 72.78 | 71.88 | 71.92 | 70.55 | 148,700 |
22 feb 2023 | 71.49 | 72.15 | 71.49 | 71.85 | 70.48 | 128,300 |
21 feb 2023 | 71.44 | 71.87 | 70.82 | 71.33 | 69.97 | 143,700 |
17 feb 2023 | 70.31 | 71.72 | 70.04 | 71.55 | 70.19 | 112,200 |
16 feb 2023 | 70.07 | 70.99 | 70.07 | 70.30 | 68.96 | 185,000 |
15 feb 2023 | 71.08 | 71.08 | 69.76 | 70.62 | 69.28 | 127,400 |
14 feb 2023 | 71.10 | 71.45 | 70.39 | 71.29 | 69.93 | 204,000 |
13 feb 2023 | 70.51 | 71.35 | 70.51 | 71.16 | 69.81 | 92,300 |
10 feb 2023 | 70.83 | 71.28 | 69.91 | 70.28 | 68.94 | 155,100 |
09 feb 2023 | 71.08 | 71.42 | 70.41 | 70.87 | 69.52 | 121,600 |
08 feb 2023 | 72.23 | 72.23 | 69.94 | 70.59 | 69.25 | 162,300 |
07 feb 2023 | 72.95 | 72.96 | 71.60 | 72.38 | 71.00 | 202,900 |
06 feb 2023 | 73.06 | 73.69 | 72.38 | 72.95 | 71.56 | 118,400 |
03 feb 2023 | 74.45 | 74.45 | 72.06 | 73.23 | 71.84 | 127,800 |
02 feb 2023 | 75.21 | 76.01 | 74.05 | 74.42 | 73.01 | 255,000 |
01 feb 2023 | 76.28 | 76.94 | 74.39 | 75.53 | 74.09 | 246,000 |
31 ene 2023 | 74.73 | 76.22 | 73.90 | 76.18 | 74.73 | 181,600 |
30 ene 2023 | 74.29 | 74.53 | 73.18 | 74.27 | 72.86 | 199,200 |
27 ene 2023 | 75.75 | 76.11 | 73.78 | 74.16 | 72.75 | 164,700 |
26 ene 2023 | 76.29 | 76.77 | 74.57 | 75.90 | 74.46 | 191,300 |
25 ene 2023 | 74.34 | 75.57 | 74.33 | 74.98 | 73.55 | 180,300 |
24 ene 2023 | 75.00 | 77.01 | 74.12 | 75.04 | 73.61 | 242,900 |
23 ene 2023 | 71.38 | 75.17 | 71.38 | 73.38 | 71.98 | 253,800 |
20 ene 2023 | 70.50 | 70.93 | 69.47 | 70.81 | 69.46 | 159,200 |
19 ene 2023 | 70.34 | 71.50 | 69.79 | 70.11 | 68.78 | 144,200 |
18 ene 2023 | 72.40 | 72.99 | 71.14 | 71.17 | 69.82 | 331,700 |
17 ene 2023 | 70.89 | 72.59 | 70.89 | 72.18 | 70.81 | 130,200 |
13 ene 2023 | 70.18 | 71.13 | 70.18 | 70.51 | 69.17 | 114,900 |
12 ene 2023 | 70.85 | 71.40 | 70.32 | 70.33 | 68.99 | 151,400 |
11 ene 2023 | 68.79 | 71.04 | 68.70 | 70.85 | 69.50 | 141,500 |
*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. |