Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 442.86 | 451.77 | 442.10 | 448.45 | 448.45 | 1,135,500 |
25 may 2023 | 451.50 | 451.50 | 439.70 | 442.83 | 442.83 | 1,205,000 |
24 may 2023 | 453.24 | 456.74 | 451.18 | 452.72 | 452.72 | 858,600 |
23 may 2023 | 452.11 | 456.40 | 450.00 | 452.63 | 452.63 | 1,027,200 |
22 may 2023 | 454.00 | 457.37 | 451.59 | 454.72 | 454.72 | 628,000 |
19 may 2023 | 457.03 | 458.27 | 452.86 | 454.49 | 454.49 | 804,100 |
18 may 2023 | 455.41 | 456.74 | 449.40 | 455.75 | 455.75 | 1,456,500 |
17 may 2023 | 450.00 | 458.41 | 449.94 | 457.30 | 457.30 | 1,101,900 |
16 may 2023 | 452.09 | 452.44 | 447.66 | 447.73 | 447.73 | 569,500 |
15 may 2023 | 450.79 | 453.35 | 449.42 | 451.92 | 451.92 | 668,300 |
12 may 2023 | 452.80 | 453.87 | 447.80 | 450.79 | 450.79 | 696,500 |
11 may 2023 | 450.58 | 452.22 | 448.54 | 450.69 | 450.69 | 645,400 |
10 may 2023 | 452.81 | 453.29 | 448.71 | 453.15 | 453.15 | 850,900 |
09 may 2023 | 452.90 | 453.91 | 450.10 | 452.04 | 452.04 | 623,800 |
08 may 2023 | 456.49 | 458.30 | 450.07 | 450.96 | 450.96 | 808,300 |
05 may 2023 | 452.69 | 457.10 | 452.08 | 455.54 | 455.54 | 930,000 |
04 may 2023 | 453.66 | 454.04 | 446.21 | 451.93 | 451.93 | 962,700 |
03 may 2023 | 458.20 | 459.47 | 452.69 | 453.07 | 453.07 | 1,116,700 |
02 may 2023 | 468.38 | 468.53 | 457.25 | 458.89 | 458.89 | 1,105,500 |
01 may 2023 | 465.04 | 471.08 | 464.55 | 469.43 | 469.43 | 1,524,500 |
28 abr 2023 | 464.82 | 466.16 | 462.40 | 464.45 | 464.45 | 1,040,000 |
27 abr 2023 | 461.85 | 466.33 | 461.15 | 465.00 | 465.00 | 1,491,400 |
26 abr 2023 | 473.95 | 473.95 | 459.60 | 461.62 | 461.62 | 1,571,900 |
25 abr 2023 | 480.70 | 480.92 | 475.56 | 475.58 | 475.58 | 839,100 |
24 abr 2023 | 482.39 | 483.53 | 478.72 | 480.92 | 480.92 | 955,200 |
21 abr 2023 | 491.24 | 491.28 | 480.61 | 482.55 | 482.55 | 1,382,500 |
20 abr 2023 | 495.83 | 495.83 | 489.06 | 490.60 | 490.60 | 839,900 |
19 abr 2023 | 502.00 | 503.33 | 493.88 | 495.16 | 495.16 | 962,200 |
18 abr 2023 | 499.00 | 508.10 | 498.00 | 501.41 | 501.41 | 2,561,800 |
17 abr 2023 | 486.57 | 492.26 | 486.57 | 489.64 | 489.64 | 1,287,800 |
14 abr 2023 | 489.94 | 491.50 | 485.11 | 487.99 | 487.99 | 843,200 |
13 abr 2023 | 486.82 | 493.51 | 485.98 | 492.14 | 492.14 | 909,500 |
12 abr 2023 | 482.80 | 491.25 | 481.69 | 488.10 | 488.10 | 1,105,600 |
11 abr 2023 | 496.38 | 496.75 | 487.01 | 487.84 | 487.84 | 1,224,200 |
10 abr 2023 | 491.77 | 498.42 | 491.77 | 496.75 | 496.75 | 1,024,400 |
06 abr 2023 | 491.47 | 496.98 | 489.01 | 490.17 | 490.17 | 1,093,300 |
05 abr 2023 | 488.00 | 493.83 | 487.03 | 489.99 | 489.99 | 1,305,900 |
04 abr 2023 | 485.59 | 490.63 | 484.75 | 488.54 | 488.54 | 1,081,100 |
03 abr 2023 | 473.00 | 487.90 | 472.75 | 486.62 | 486.62 | 1,656,700 |
31 mar 2023 | 474.19 | 475.35 | 471.03 | 472.73 | 472.73 | 1,409,600 |
30 mar 2023 | 474.54 | 475.80 | 471.73 | 473.18 | 473.18 | 950,300 |
29 mar 2023 | 471.26 | 474.30 | 470.68 | 474.19 | 474.19 | 1,146,400 |
28 mar 2023 | 474.00 | 475.61 | 471.16 | 471.44 | 471.44 | 1,076,100 |
27 mar 2023 | 477.11 | 477.56 | 472.41 | 473.39 | 473.39 | 1,273,000 |
24 mar 2023 | 467.90 | 475.67 | 467.15 | 474.54 | 474.54 | 1,126,000 |
23 mar 2023 | 468.63 | 470.95 | 466.50 | 467.90 | 467.90 | 1,168,500 |
22 mar 2023 | 475.44 | 476.77 | 468.32 | 468.90 | 468.90 | 1,261,700 |
21 mar 2023 | 478.87 | 479.25 | 471.30 | 474.76 | 474.76 | 1,069,000 |
20 mar 2023 | 468.22 | 477.77 | 465.21 | 475.70 | 475.70 | 1,515,400 |
17 mar 2023 | 474.12 | 474.92 | 463.29 | 465.87 | 465.87 | 6,525,100 |
16 mar 2023 | 470.94 | 478.05 | 467.74 | 473.24 | 473.24 | 1,633,000 |
15 mar 2023 | 475.00 | 475.13 | 464.57 | 473.31 | 473.31 | 2,273,300 |
14 mar 2023 | 480.29 | 481.27 | 474.87 | 478.87 | 478.87 | 1,761,400 |
13 mar 2023 | 471.87 | 478.90 | 470.80 | 477.33 | 477.33 | 1,701,000 |
10 mar 2023 | 475.71 | 482.30 | 474.42 | 475.50 | 475.50 | 1,335,000 |
09 mar 2023 | 483.00 | 483.26 | 474.61 | 475.85 | 475.85 | 1,035,000 |
08 mar 2023 | 481.04 | 487.64 | 476.71 | 479.50 | 479.50 | 1,252,900 |
07 mar 2023 | 481.50 | 485.09 | 478.00 | 478.66 | 478.66 | 1,137,900 |
06 mar 2023 | 476.82 | 481.80 | 476.82 | 480.17 | 480.17 | 905,700 |
03 mar 2023 | 478.90 | 479.54 | 476.38 | 477.89 | 477.89 | 1,060,500 |
02 mar 2023 | 472.98 | 479.17 | 472.97 | 478.31 | 478.31 | 835,700 |
01 mar 2023 | 473.27 | 477.22 | 471.29 | 474.33 | 474.33 | 957,700 |
28 feb 2023 | 477.04 | 478.53 | 471.82 | 474.26 | 474.26 | 1,155,500 |
28 feb 2023 | 3 Dividendo | |||||
27 feb 2023 | 480.53 | 484.10 | 477.19 | 479.49 | 476.49 | 1,149,000 |
24 feb 2023 | 479.46 | 481.80 | 477.30 | 480.40 | 477.39 | 1,009,300 |
23 feb 2023 | 480.00 | 483.09 | 475.53 | 479.08 | 476.08 | 917,400 |
22 feb 2023 | 478.81 | 481.67 | 477.47 | 479.53 | 476.53 | 900,300 |
21 feb 2023 | 480.51 | 482.40 | 475.20 | 479.19 | 476.19 | 1,379,400 |
17 feb 2023 | 471.79 | 475.66 | 470.84 | 475.63 | 472.65 | 1,184,200 |
16 feb 2023 | 477.00 | 477.58 | 466.10 | 471.25 | 468.30 | 1,939,500 |
15 feb 2023 | 480.83 | 484.25 | 477.40 | 480.51 | 477.50 | 927,100 |
14 feb 2023 | 482.45 | 485.00 | 479.66 | 481.58 | 478.57 | 875,600 |
13 feb 2023 | 485.19 | 489.50 | 480.10 | 481.97 | 478.95 | 1,203,100 |
10 feb 2023 | 472.38 | 481.86 | 472.38 | 480.83 | 477.82 | 1,436,300 |
09 feb 2023 | 472.43 | 474.34 | 468.20 | 470.09 | 467.15 | 799,000 |
08 feb 2023 | 464.97 | 471.38 | 463.32 | 469.65 | 466.71 | 865,000 |
07 feb 2023 | 472.55 | 472.99 | 463.15 | 468.33 | 465.40 | 1,334,800 |
06 feb 2023 | 463.58 | 469.77 | 462.75 | 469.10 | 466.17 | 1,393,500 |
03 feb 2023 | 459.27 | 462.60 | 454.94 | 459.08 | 456.21 | 1,302,900 |
02 feb 2023 | 458.37 | 460.43 | 453.92 | 457.19 | 454.33 | 2,104,700 |
01 feb 2023 | 462.51 | 465.28 | 459.80 | 462.25 | 459.36 | 1,242,500 |
31 ene 2023 | 462.28 | 463.48 | 459.01 | 463.26 | 460.36 | 2,062,000 |
30 ene 2023 | 462.00 | 466.70 | 459.90 | 460.59 | 457.71 | 1,642,000 |
27 ene 2023 | 460.86 | 466.68 | 457.45 | 459.60 | 456.72 | 1,587,700 |
26 ene 2023 | 455.35 | 463.76 | 452.83 | 459.81 | 456.93 | 2,168,900 |
25 ene 2023 | 448.00 | 455.81 | 444.84 | 454.16 | 451.32 | 2,352,500 |
24 ene 2023 | 442.17 | 450.96 | 437.69 | 449.23 | 446.42 | 2,865,000 |
23 ene 2023 | 443.11 | 446.83 | 440.86 | 441.28 | 438.52 | 1,739,600 |
20 ene 2023 | 441.34 | 443.35 | 437.62 | 443.28 | 440.51 | 1,410,000 |
19 ene 2023 | 442.76 | 445.92 | 439.03 | 439.31 | 436.56 | 1,469,900 |
18 ene 2023 | 447.16 | 448.23 | 440.65 | 441.27 | 438.51 | 1,645,100 |
17 ene 2023 | 450.30 | 453.50 | 446.67 | 447.16 | 444.36 | 1,753,100 |
13 ene 2023 | 446.50 | 453.71 | 444.74 | 449.83 | 447.02 | 2,208,600 |
12 ene 2023 | 462.99 | 465.88 | 459.19 | 461.74 | 458.85 | 936,600 |
11 ene 2023 | 463.37 | 465.55 | 461.04 | 463.00 | 460.10 | 1,056,400 |
10 ene 2023 | 462.18 | 465.47 | 456.90 | 462.29 | 459.40 | 1,003,400 |
09 ene 2023 | 467.79 | 470.79 | 455.30 | 458.99 | 456.12 | 2,377,000 |
06 ene 2023 | 480.00 | 488.00 | 465.77 | 473.24 | 470.28 | 1,969,200 |
05 ene 2023 | 475.69 | 478.14 | 469.90 | 477.07 | 474.09 | 1,210,100 |
*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. |