Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 102.28 | 102.36 | 100.10 | 101.80 | 101.80 | 2,595,800 |
02 feb 2023 | 104.09 | 104.19 | 101.18 | 102.58 | 102.58 | 2,349,000 |
01 feb 2023 | 104.00 | 104.75 | 102.30 | 104.04 | 104.04 | 1,995,900 |
31 ene 2023 | 102.76 | 104.21 | 102.49 | 104.08 | 104.08 | 1,690,300 |
30 ene 2023 | 101.97 | 103.21 | 101.96 | 102.37 | 102.37 | 1,659,500 |
27 ene 2023 | 103.33 | 103.98 | 102.58 | 102.79 | 102.79 | 1,575,000 |
26 ene 2023 | 103.54 | 104.24 | 102.98 | 103.91 | 103.91 | 1,882,400 |
25 ene 2023 | 102.00 | 103.64 | 101.62 | 103.52 | 103.52 | 1,823,100 |
24 ene 2023 | 100.19 | 103.10 | 100.00 | 103.02 | 103.02 | 2,062,500 |
23 ene 2023 | 100.20 | 101.06 | 99.57 | 100.11 | 100.11 | 2,048,000 |
20 ene 2023 | 99.34 | 100.10 | 98.60 | 100.00 | 100.00 | 2,462,000 |
19 ene 2023 | 101.24 | 101.36 | 99.56 | 99.86 | 99.86 | 2,181,800 |
18 ene 2023 | 102.85 | 103.15 | 100.45 | 100.74 | 100.74 | 3,092,000 |
17 ene 2023 | 102.75 | 103.71 | 102.00 | 102.17 | 102.17 | 2,790,900 |
13 ene 2023 | 99.53 | 102.18 | 99.53 | 102.08 | 102.08 | 2,000,200 |
12 ene 2023 | 101.62 | 101.62 | 99.80 | 100.04 | 100.04 | 2,008,300 |
11 ene 2023 | 100.96 | 101.79 | 100.06 | 101.69 | 101.69 | 1,977,600 |
10 ene 2023 | 101.08 | 102.21 | 100.29 | 100.53 | 100.53 | 2,491,800 |
09 ene 2023 | 102.26 | 103.08 | 100.87 | 101.15 | 101.15 | 1,801,000 |
06 ene 2023 | 101.20 | 103.15 | 101.01 | 102.43 | 102.43 | 1,940,700 |
05 ene 2023 | 101.33 | 101.55 | 100.17 | 100.38 | 100.38 | 1,849,100 |
04 ene 2023 | 102.11 | 102.73 | 101.16 | 102.15 | 102.15 | 1,744,000 |
03 ene 2023 | 101.77 | 102.29 | 100.32 | 101.32 | 101.32 | 1,506,800 |
30 dic 2022 | 101.82 | 101.82 | 100.69 | 101.53 | 101.53 | 1,144,300 |
29 dic 2022 | 101.62 | 102.71 | 101.48 | 102.02 | 102.02 | 1,104,000 |
28 dic 2022 | 102.33 | 102.73 | 101.28 | 101.32 | 101.32 | 1,121,700 |
27 dic 2022 | 101.79 | 102.43 | 101.16 | 102.01 | 102.01 | 1,500,100 |
23 dic 2022 | 101.46 | 101.52 | 100.47 | 101.26 | 101.26 | 715,300 |
22 dic 2022 | 101.19 | 101.46 | 99.33 | 100.81 | 100.81 | 1,538,700 |
21 dic 2022 | 101.57 | 102.74 | 101.55 | 101.95 | 101.95 | 1,238,900 |
20 dic 2022 | 100.50 | 101.59 | 100.20 | 101.16 | 101.16 | 1,524,900 |
19 dic 2022 | 101.00 | 101.69 | 99.91 | 100.42 | 100.42 | 1,672,500 |
16 dic 2022 | 99.26 | 101.54 | 98.42 | 100.78 | 100.78 | 6,112,900 |
15 dic 2022 | 100.73 | 101.13 | 99.13 | 99.65 | 99.65 | 1,966,900 |
14 dic 2022 | 100.42 | 102.77 | 100.16 | 101.90 | 101.90 | 2,772,400 |
13 dic 2022 | 102.67 | 102.71 | 99.79 | 100.44 | 100.44 | 1,664,000 |
12 dic 2022 | 100.41 | 100.86 | 99.78 | 100.82 | 100.82 | 1,525,700 |
09 dic 2022 | 101.02 | 101.21 | 99.97 | 100.04 | 100.04 | 1,366,900 |
08 dic 2022 | 101.03 | 101.77 | 100.74 | 101.54 | 101.54 | 1,073,500 |
07 dic 2022 | 101.60 | 102.07 | 100.73 | 101.23 | 101.23 | 1,178,300 |
06 dic 2022 | 102.55 | 103.20 | 101.07 | 101.44 | 101.44 | 1,564,900 |
05 dic 2022 | 102.78 | 103.02 | 101.68 | 102.17 | 102.17 | 1,706,500 |
02 dic 2022 | 101.95 | 104.65 | 101.76 | 104.04 | 104.04 | 1,687,300 |
01 dic 2022 | 102.75 | 103.32 | 102.07 | 103.25 | 103.25 | 2,115,400 |
30 nov 2022 | 99.76 | 103.06 | 99.35 | 102.86 | 102.86 | 4,524,100 |
29 nov 2022 | 101.44 | 101.69 | 99.31 | 99.79 | 99.79 | 2,349,100 |
28 nov 2022 | 103.73 | 104.49 | 101.67 | 101.88 | 101.88 | 2,000,700 |
25 nov 2022 | 103.89 | 103.95 | 103.30 | 103.37 | 103.37 | 867,600 |
23 nov 2022 | 103.72 | 104.42 | 103.45 | 103.93 | 103.93 | 1,976,000 |
22 nov 2022 | 101.83 | 103.44 | 101.27 | 103.16 | 103.16 | 2,991,500 |
21 nov 2022 | 100.00 | 101.38 | 99.67 | 101.10 | 101.10 | 2,548,900 |
18 nov 2022 | 99.40 | 99.88 | 98.28 | 99.70 | 99.70 | 2,086,800 |
17 nov 2022 | 97.93 | 99.44 | 97.50 | 98.96 | 98.96 | 1,791,600 |
16 nov 2022 | 98.79 | 99.42 | 98.56 | 99.19 | 99.19 | 2,327,200 |
15 nov 2022 | 98.45 | 98.82 | 96.92 | 98.14 | 98.14 | 3,064,800 |
14 nov 2022 | 98.51 | 98.59 | 96.76 | 96.92 | 96.92 | 1,757,300 |
11 nov 2022 | 99.00 | 99.31 | 96.22 | 98.12 | 98.12 | 2,694,400 |
10 nov 2022 | 98.70 | 99.53 | 96.99 | 99.30 | 99.30 | 3,329,600 |
09 nov 2022 | 97.71 | 97.91 | 96.10 | 96.23 | 96.23 | 1,964,700 |
08 nov 2022 | 98.50 | 99.35 | 97.02 | 97.86 | 97.86 | 2,605,700 |
07 nov 2022 | 98.33 | 99.13 | 97.82 | 98.90 | 98.90 | 3,041,100 |
04 nov 2022 | 97.81 | 100.47 | 95.27 | 97.94 | 97.94 | 6,183,600 |
03 nov 2022 | 90.56 | 91.87 | 90.12 | 91.09 | 91.09 | 2,591,200 |
02 nov 2022 | 94.39 | 94.89 | 91.67 | 91.71 | 91.71 | 2,285,800 |
01 nov 2022 | 95.80 | 96.00 | 93.48 | 94.35 | 94.35 | 2,694,100 |
31 oct 2022 | 92.93 | 94.24 | 92.49 | 93.72 | 93.72 | 2,952,000 |
28 oct 2022 | 92.00 | 93.70 | 91.70 | 93.54 | 93.54 | 2,170,500 |
27 oct 2022 | 92.23 | 92.59 | 91.55 | 91.73 | 91.73 | 2,479,600 |
26 oct 2022 | 91.80 | 93.04 | 91.52 | 92.01 | 92.01 | 2,509,300 |
25 oct 2022 | 90.57 | 91.71 | 90.06 | 91.66 | 91.66 | 1,638,700 |
24 oct 2022 | 88.56 | 90.19 | 87.85 | 90.11 | 90.11 | 2,152,300 |
21 oct 2022 | 86.48 | 87.85 | 85.61 | 87.59 | 87.59 | 3,319,400 |
20 oct 2022 | 88.04 | 88.96 | 86.98 | 87.01 | 87.01 | 2,203,500 |
19 oct 2022 | 90.09 | 90.33 | 88.05 | 88.24 | 88.24 | 2,210,200 |
18 oct 2022 | 90.92 | 92.43 | 89.47 | 90.48 | 90.48 | 2,188,700 |
17 oct 2022 | 88.32 | 90.10 | 88.29 | 89.38 | 89.38 | 2,272,500 |
14 oct 2022 | 91.38 | 91.38 | 87.26 | 87.40 | 87.40 | 3,702,200 |
13 oct 2022 | 87.77 | 90.81 | 85.77 | 90.08 | 90.08 | 4,031,700 |
12 oct 2022 | 90.24 | 90.73 | 89.53 | 89.57 | 89.57 | 2,604,200 |
11 oct 2022 | 90.60 | 91.01 | 89.37 | 89.46 | 89.46 | 3,975,400 |
10 oct 2022 | 90.65 | 91.41 | 89.99 | 91.02 | 91.02 | 2,142,500 |
07 oct 2022 | 91.18 | 91.43 | 89.94 | 90.29 | 90.29 | 2,775,800 |
06 oct 2022 | 92.07 | 93.13 | 91.52 | 91.74 | 91.74 | 2,151,600 |
05 oct 2022 | 91.14 | 92.62 | 90.55 | 92.18 | 92.18 | 2,135,100 |
04 oct 2022 | 90.15 | 91.74 | 90.15 | 91.65 | 91.65 | 2,383,800 |
03 oct 2022 | 87.52 | 89.54 | 87.12 | 89.07 | 89.07 | 2,343,800 |
30 sept 2022 | 88.46 | 89.03 | 86.82 | 86.96 | 86.96 | 2,960,800 |
29 sept 2022 | 89.16 | 89.93 | 87.08 | 88.01 | 88.01 | 2,957,600 |
28 sept 2022 | 87.77 | 89.98 | 87.17 | 89.40 | 89.40 | 2,839,200 |
27 sept 2022 | 88.35 | 89.57 | 87.00 | 87.35 | 87.35 | 2,792,300 |
26 sept 2022 | 87.11 | 88.90 | 87.07 | 87.91 | 87.91 | 2,861,800 |
23 sept 2022 | 86.47 | 87.17 | 86.15 | 87.09 | 87.09 | 2,046,000 |
22 sept 2022 | 86.68 | 87.50 | 86.66 | 86.77 | 86.77 | 1,947,200 |
21 sept 2022 | 88.16 | 89.61 | 87.02 | 87.04 | 87.04 | 2,165,200 |
20 sept 2022 | 87.36 | 88.09 | 86.69 | 87.70 | 87.70 | 1,471,200 |
19 sept 2022 | 87.07 | 88.17 | 86.67 | 87.85 | 87.85 | 1,575,100 |
16 sept 2022 | 87.24 | 87.64 | 86.43 | 87.24 | 87.24 | 4,283,400 |
15 sept 2022 | 88.59 | 89.47 | 87.11 | 87.37 | 87.37 | 2,017,100 |
14 sept 2022 | 89.53 | 90.00 | 87.98 | 88.93 | 88.93 | 2,193,800 |
13 sept 2022 | 91.95 | 92.48 | 89.23 | 89.53 | 89.53 | 2,806,100 |
*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. |