Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | 85.62 | 86.81 | 85.49 | 86.30 | 86.30 | 133,413 |
01 dic 2023 | 84.97 | 86.16 | 84.05 | 85.64 | 85.64 | 106,800 |
30 nov 2023 | 83.44 | 84.65 | 82.13 | 84.65 | 84.65 | 188,900 |
29 nov 2023 | 85.03 | 85.90 | 83.51 | 83.86 | 83.86 | 99,600 |
28 nov 2023 | 85.20 | 85.88 | 84.54 | 85.13 | 85.13 | 98,000 |
27 nov 2023 | 86.59 | 86.99 | 85.26 | 85.28 | 85.28 | 72,600 |
24 nov 2023 | 85.23 | 86.77 | 84.85 | 85.91 | 85.91 | 63,000 |
22 nov 2023 | 85.41 | 85.91 | 85.00 | 85.40 | 85.40 | 80,700 |
21 nov 2023 | 85.42 | 85.74 | 84.14 | 85.01 | 85.01 | 101,400 |
20 nov 2023 | 84.59 | 85.55 | 83.85 | 85.31 | 85.31 | 52,200 |
17 nov 2023 | 84.92 | 84.98 | 84.10 | 84.38 | 84.38 | 75,900 |
16 nov 2023 | 83.56 | 84.92 | 83.40 | 84.92 | 84.92 | 110,700 |
15 nov 2023 | 84.65 | 84.93 | 83.72 | 84.11 | 84.11 | 133,200 |
14 nov 2023 | 84.36 | 85.16 | 83.54 | 85.04 | 85.04 | 117,200 |
13 nov 2023 | 82.45 | 84.10 | 82.05 | 83.27 | 83.27 | 124,300 |
10 nov 2023 | 82.50 | 82.80 | 80.91 | 82.49 | 82.49 | 128,100 |
09 nov 2023 | 83.18 | 83.46 | 82.15 | 82.31 | 82.31 | 134,200 |
08 nov 2023 | 83.96 | 83.96 | 82.79 | 82.88 | 82.88 | 178,200 |
07 nov 2023 | 82.22 | 82.85 | 81.76 | 82.56 | 82.56 | 108,600 |
06 nov 2023 | 81.30 | 82.26 | 81.01 | 82.04 | 82.04 | 115,500 |
03 nov 2023 | 78.86 | 81.94 | 78.78 | 81.55 | 81.55 | 259,100 |
02 nov 2023 | 77.36 | 78.48 | 76.74 | 78.20 | 78.20 | 90,500 |
01 nov 2023 | 75.82 | 77.45 | 75.82 | 76.79 | 76.79 | 105,100 |
31 oct 2023 | 76.52 | 76.62 | 75.42 | 76.02 | 76.02 | 126,800 |
31 oct 2023 | 1.588 Dividendo | |||||
30 oct 2023 | 76.52 | 78.14 | 76.52 | 77.59 | 76.00 | 186,700 |
27 oct 2023 | 75.93 | 77.73 | 74.83 | 75.40 | 73.86 | 130,500 |
26 oct 2023 | 74.00 | 76.76 | 73.95 | 75.99 | 74.43 | 213,200 |
25 oct 2023 | 72.40 | 73.76 | 71.10 | 73.57 | 72.06 | 256,000 |
24 oct 2023 | 71.64 | 73.78 | 71.63 | 73.21 | 71.71 | 286,800 |
23 oct 2023 | 69.84 | 71.76 | 69.33 | 71.45 | 69.99 | 143,300 |
20 oct 2023 | 70.30 | 70.81 | 69.45 | 69.61 | 68.19 | 168,100 |
19 oct 2023 | 72.38 | 72.48 | 70.77 | 70.78 | 69.33 | 274,900 |
18 oct 2023 | 74.79 | 74.79 | 72.45 | 72.57 | 71.08 | 167,400 |
17 oct 2023 | 74.42 | 75.27 | 74.42 | 74.97 | 73.44 | 149,200 |
16 oct 2023 | 73.71 | 74.99 | 73.42 | 74.90 | 73.37 | 178,500 |
13 oct 2023 | 75.65 | 75.85 | 73.05 | 73.55 | 72.04 | 211,500 |
12 oct 2023 | 76.57 | 76.57 | 74.17 | 75.65 | 74.10 | 168,200 |
11 oct 2023 | 76.72 | 76.78 | 75.20 | 76.23 | 74.67 | 141,100 |
10 oct 2023 | 74.40 | 76.82 | 74.37 | 76.45 | 74.89 | 235,600 |
09 oct 2023 | 73.91 | 74.78 | 73.50 | 74.43 | 72.91 | 119,100 |
06 oct 2023 | 75.25 | 75.50 | 74.23 | 74.69 | 73.16 | 189,200 |
05 oct 2023 | 76.04 | 76.34 | 74.81 | 75.73 | 74.18 | 150,400 |
04 oct 2023 | 76.33 | 76.40 | 75.16 | 76.24 | 74.68 | 145,600 |
03 oct 2023 | 77.64 | 78.14 | 75.87 | 76.30 | 74.74 | 133,100 |
02 oct 2023 | 78.07 | 78.07 | 76.50 | 77.74 | 76.15 | 128,300 |
29 sept 2023 | 79.13 | 79.81 | 77.77 | 78.44 | 76.83 | 118,400 |
28 sept 2023 | 75.97 | 78.73 | 75.67 | 78.50 | 76.89 | 177,100 |
27 sept 2023 | 76.72 | 77.03 | 75.19 | 75.75 | 74.20 | 188,700 |
26 sept 2023 | 77.75 | 78.08 | 76.73 | 76.82 | 75.25 | 142,200 |
25 sept 2023 | 79.00 | 79.00 | 78.01 | 78.21 | 76.61 | 79,500 |
22 sept 2023 | 79.89 | 79.99 | 79.01 | 79.02 | 77.40 | 75,900 |
21 sept 2023 | 80.79 | 80.95 | 79.07 | 79.27 | 77.65 | 189,500 |
20 sept 2023 | 82.30 | 82.35 | 81.34 | 81.37 | 79.70 | 67,900 |
19 sept 2023 | 80.13 | 81.81 | 79.92 | 81.50 | 79.83 | 122,700 |
18 sept 2023 | 80.06 | 80.33 | 79.19 | 79.75 | 78.12 | 119,100 |
15 sept 2023 | 80.66 | 80.93 | 79.16 | 79.70 | 78.07 | 126,600 |
14 sept 2023 | 80.78 | 81.54 | 80.54 | 80.54 | 78.89 | 89,200 |
13 sept 2023 | 79.74 | 80.75 | 79.36 | 80.07 | 78.43 | 182,400 |
12 sept 2023 | 81.71 | 82.15 | 79.35 | 79.65 | 78.02 | 281,200 |
11 sept 2023 | 81.99 | 83.32 | 81.97 | 82.15 | 80.47 | 114,200 |
08 sept 2023 | 82.29 | 82.49 | 81.41 | 81.79 | 80.12 | 153,000 |
07 sept 2023 | 83.78 | 84.32 | 81.29 | 82.22 | 80.54 | 544,900 |
06 sept 2023 | 83.56 | 84.40 | 83.25 | 83.55 | 81.84 | 136,300 |
05 sept 2023 | 84.61 | 84.61 | 83.09 | 83.44 | 81.73 | 127,000 |
01 sept 2023 | 85.51 | 85.52 | 84.28 | 84.69 | 82.96 | 109,400 |
31 ago 2023 | 89.00 | 89.00 | 84.17 | 84.74 | 83.01 | 176,000 |
30 ago 2023 | 88.25 | 89.78 | 88.25 | 88.95 | 87.13 | 147,400 |
29 ago 2023 | 86.25 | 88.21 | 86.18 | 87.74 | 85.94 | 185,200 |
28 ago 2023 | 87.18 | 87.94 | 86.50 | 86.63 | 84.86 | 97,600 |
25 ago 2023 | 86.63 | 87.36 | 85.87 | 87.18 | 85.40 | 102,500 |
24 ago 2023 | 86.66 | 87.90 | 86.01 | 86.22 | 84.46 | 75,600 |
23 ago 2023 | 85.87 | 87.58 | 85.87 | 86.80 | 85.02 | 110,000 |
22 ago 2023 | 86.15 | 86.80 | 85.88 | 86.00 | 84.24 | 122,900 |
21 ago 2023 | 86.72 | 86.72 | 85.21 | 85.67 | 83.92 | 129,900 |
18 ago 2023 | 84.44 | 87.09 | 84.39 | 86.75 | 84.97 | 148,900 |
17 ago 2023 | 84.00 | 84.91 | 83.95 | 84.46 | 82.73 | 163,600 |
16 ago 2023 | 83.46 | 84.29 | 83.27 | 84.00 | 82.28 | 81,900 |
15 ago 2023 | 82.70 | 83.58 | 82.18 | 83.27 | 81.57 | 112,500 |
14 ago 2023 | 82.75 | 83.40 | 82.28 | 82.81 | 81.12 | 313,400 |
11 ago 2023 | 82.73 | 83.23 | 82.19 | 82.64 | 80.95 | 97,700 |
10 ago 2023 | 82.55 | 83.57 | 82.49 | 82.69 | 81.00 | 166,600 |
09 ago 2023 | 81.17 | 82.60 | 80.66 | 82.12 | 80.44 | 94,200 |
08 ago 2023 | 81.10 | 81.43 | 80.35 | 81.00 | 79.34 | 150,800 |
07 ago 2023 | 81.06 | 82.48 | 81.06 | 82.17 | 80.49 | 50,500 |
04 ago 2023 | 81.21 | 82.16 | 81.05 | 81.05 | 79.39 | 88,600 |
03 ago 2023 | 82.06 | 82.22 | 79.00 | 80.96 | 79.30 | 189,900 |
02 ago 2023 | 83.35 | 83.45 | 82.28 | 82.47 | 80.78 | 101,900 |
01 ago 2023 | 83.62 | 84.41 | 83.34 | 83.70 | 81.99 | 88,300 |
31 jul 2023 | 85.50 | 85.56 | 84.08 | 84.32 | 82.59 | 83,700 |
28 jul 2023 | 83.86 | 85.56 | 83.86 | 84.96 | 83.22 | 66,700 |
27 jul 2023 | 84.28 | 85.32 | 83.59 | 83.59 | 81.88 | 149,700 |
26 jul 2023 | 82.22 | 85.50 | 81.92 | 84.90 | 83.16 | 153,500 |
25 jul 2023 | 81.86 | 82.37 | 81.22 | 81.91 | 80.23 | 224,300 |
24 jul 2023 | 83.41 | 83.49 | 81.07 | 81.86 | 80.18 | 272,600 |
21 jul 2023 | 82.47 | 83.75 | 82.47 | 83.33 | 81.62 | 54,200 |
20 jul 2023 | 83.24 | 83.69 | 81.93 | 82.49 | 80.80 | 121,800 |
19 jul 2023 | 84.00 | 84.25 | 82.51 | 83.66 | 81.95 | 210,300 |
18 jul 2023 | 83.65 | 84.53 | 83.16 | 83.46 | 81.75 | 138,700 |
17 jul 2023 | 84.00 | 84.40 | 83.17 | 83.69 | 81.98 | 130,900 |
*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. |