Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 129.75 | 131.65 | 128.82 | 130.51 | 130.51 | 2,355,900 |
01 jun 2023 | 128.44 | 129.09 | 125.50 | 128.52 | 128.52 | 1,942,200 |
31 may 2023 | 128.88 | 130.45 | 125.16 | 127.71 | 127.71 | 3,929,500 |
30 may 2023 | 126.47 | 129.24 | 124.23 | 128.89 | 128.89 | 2,618,500 |
26 may 2023 | 128.49 | 128.49 | 124.25 | 126.24 | 126.24 | 3,640,800 |
25 may 2023 | 130.00 | 130.16 | 125.80 | 126.47 | 126.47 | 4,234,900 |
24 may 2023 | 141.19 | 142.79 | 130.34 | 131.59 | 131.59 | 5,320,900 |
23 may 2023 | 126.49 | 139.91 | 125.60 | 137.75 | 137.75 | 7,730,500 |
22 may 2023 | 126.25 | 127.83 | 125.69 | 126.74 | 126.74 | 1,682,900 |
19 may 2023 | 126.18 | 126.88 | 124.58 | 126.24 | 126.24 | 2,599,100 |
18 may 2023 | 125.92 | 126.01 | 122.99 | 125.33 | 125.33 | 3,008,900 |
17 may 2023 | 124.25 | 126.99 | 122.56 | 125.57 | 125.57 | 2,574,400 |
16 may 2023 | 129.37 | 129.50 | 124.25 | 125.11 | 125.11 | 3,686,600 |
15 may 2023 | 128.70 | 130.75 | 126.50 | 130.26 | 130.26 | 2,279,300 |
12 may 2023 | 128.50 | 131.06 | 128.05 | 129.30 | 129.30 | 1,894,500 |
11 may 2023 | 130.97 | 131.40 | 126.55 | 128.41 | 128.41 | 2,868,700 |
10 may 2023 | 134.56 | 135.33 | 130.37 | 130.83 | 130.83 | 2,842,800 |
09 may 2023 | 131.48 | 133.88 | 130.91 | 133.77 | 133.77 | 2,560,400 |
08 may 2023 | 136.24 | 137.13 | 131.20 | 131.75 | 131.75 | 3,990,700 |
05 may 2023 | 134.65 | 138.18 | 132.14 | 137.04 | 137.04 | 3,376,500 |
04 may 2023 | 133.93 | 138.22 | 129.75 | 134.33 | 134.33 | 5,504,800 |
03 may 2023 | 130.52 | 132.88 | 129.85 | 130.14 | 130.14 | 3,322,100 |
02 may 2023 | 133.51 | 135.56 | 130.54 | 131.40 | 131.40 | 3,247,600 |
01 may 2023 | 132.00 | 134.53 | 130.71 | 133.40 | 133.40 | 2,748,500 |
28 abr 2023 | 130.04 | 133.26 | 129.02 | 132.89 | 132.89 | 3,023,400 |
27 abr 2023 | 130.89 | 132.27 | 129.65 | 130.07 | 130.07 | 3,097,600 |
26 abr 2023 | 134.81 | 135.97 | 129.88 | 130.72 | 130.72 | 3,575,100 |
25 abr 2023 | 138.13 | 139.62 | 134.70 | 134.90 | 134.90 | 3,276,400 |
24 abr 2023 | 140.87 | 141.20 | 136.05 | 138.14 | 138.14 | 3,502,900 |
21 abr 2023 | 141.01 | 142.82 | 138.55 | 140.85 | 140.85 | 3,128,200 |
20 abr 2023 | 141.40 | 144.43 | 140.44 | 141.14 | 141.14 | 3,144,000 |
19 abr 2023 | 141.57 | 144.06 | 141.25 | 142.82 | 142.82 | 2,820,200 |
18 abr 2023 | 144.00 | 144.93 | 141.01 | 142.63 | 142.63 | 4,405,500 |
17 abr 2023 | 156.60 | 156.75 | 143.21 | 143.97 | 143.97 | 11,560,400 |
14 abr 2023 | 159.95 | 163.24 | 155.35 | 157.10 | 157.10 | 2,661,700 |
13 abr 2023 | 156.61 | 162.10 | 155.32 | 160.53 | 160.53 | 2,911,500 |
12 abr 2023 | 156.35 | 159.05 | 154.62 | 155.56 | 155.56 | 2,964,900 |
11 abr 2023 | 152.43 | 156.78 | 149.32 | 155.25 | 155.25 | 6,591,100 |
10 abr 2023 | 160.00 | 161.19 | 154.45 | 160.15 | 160.15 | 2,726,100 |
06 abr 2023 | 155.00 | 159.07 | 153.49 | 158.27 | 158.27 | 2,618,700 |
05 abr 2023 | 155.79 | 156.87 | 152.25 | 154.61 | 154.61 | 2,278,800 |
04 abr 2023 | 159.21 | 159.68 | 156.03 | 156.52 | 156.52 | 2,308,700 |
03 abr 2023 | 153.50 | 159.99 | 153.50 | 159.48 | 159.48 | 3,972,400 |
31 mar 2023 | 148.52 | 154.98 | 147.89 | 153.58 | 153.58 | 3,784,600 |
30 mar 2023 | 150.20 | 151.25 | 146.60 | 147.44 | 147.44 | 2,209,600 |
29 mar 2023 | 149.00 | 150.09 | 147.55 | 148.80 | 148.80 | 1,902,400 |
28 mar 2023 | 147.98 | 149.66 | 146.18 | 146.92 | 146.92 | 1,992,800 |
27 mar 2023 | 149.80 | 150.38 | 145.36 | 148.35 | 148.35 | 2,641,400 |
24 mar 2023 | 149.74 | 152.57 | 148.97 | 150.88 | 150.88 | 1,988,400 |
23 mar 2023 | 149.92 | 153.76 | 146.90 | 149.42 | 149.42 | 2,708,700 |
22 mar 2023 | 153.31 | 153.68 | 148.07 | 148.18 | 148.18 | 2,820,600 |
21 mar 2023 | 154.54 | 155.70 | 151.82 | 152.10 | 152.10 | 3,010,600 |
20 mar 2023 | 150.01 | 156.57 | 148.66 | 154.52 | 154.52 | 3,263,800 |
17 mar 2023 | 151.92 | 154.48 | 149.10 | 150.02 | 150.02 | 5,997,400 |
16 mar 2023 | 149.67 | 152.85 | 147.97 | 151.78 | 151.78 | 2,654,300 |
15 mar 2023 | 148.88 | 151.19 | 147.61 | 149.60 | 149.60 | 2,740,000 |
14 mar 2023 | 148.98 | 154.88 | 148.05 | 151.28 | 151.28 | 3,952,600 |
13 mar 2023 | 138.49 | 148.94 | 138.06 | 147.90 | 147.90 | 5,681,300 |
10 mar 2023 | 137.06 | 141.55 | 135.59 | 138.29 | 138.29 | 3,886,300 |
09 mar 2023 | 142.04 | 144.03 | 136.52 | 137.36 | 137.36 | 3,092,600 |
08 mar 2023 | 140.32 | 142.53 | 140.32 | 142.08 | 142.08 | 2,193,800 |
07 mar 2023 | 143.78 | 145.74 | 139.68 | 141.05 | 141.05 | 2,777,700 |
06 mar 2023 | 143.30 | 145.06 | 142.63 | 144.03 | 144.03 | 2,871,100 |
03 mar 2023 | 138.68 | 144.85 | 138.15 | 143.20 | 143.20 | 3,964,800 |
02 mar 2023 | 135.36 | 139.03 | 135.34 | 137.86 | 137.86 | 3,305,400 |
01 mar 2023 | 138.39 | 140.28 | 133.66 | 135.66 | 135.66 | 4,588,100 |
28 feb 2023 | 138.27 | 140.96 | 137.37 | 138.81 | 138.81 | 3,995,000 |
27 feb 2023 | 139.52 | 140.91 | 136.72 | 138.27 | 138.27 | 4,966,000 |
24 feb 2023 | 140.53 | 144.27 | 138.21 | 139.26 | 139.26 | 5,998,700 |
23 feb 2023 | 153.73 | 157.50 | 143.72 | 147.57 | 147.57 | 9,378,900 |
22 feb 2023 | 160.35 | 161.49 | 157.00 | 158.17 | 158.17 | 3,082,500 |
21 feb 2023 | 165.25 | 166.86 | 159.49 | 160.09 | 160.09 | 3,295,700 |
17 feb 2023 | 163.00 | 166.72 | 160.66 | 166.60 | 166.60 | 5,057,000 |
16 feb 2023 | 173.07 | 176.20 | 171.59 | 172.31 | 172.31 | 2,466,600 |
15 feb 2023 | 173.17 | 177.37 | 172.45 | 177.28 | 177.28 | 1,962,200 |
14 feb 2023 | 170.89 | 176.04 | 169.29 | 175.62 | 175.62 | 2,906,400 |
13 feb 2023 | 168.73 | 171.77 | 166.01 | 171.48 | 171.48 | 2,702,300 |
10 feb 2023 | 164.00 | 169.51 | 162.65 | 169.28 | 169.28 | 2,945,200 |
09 feb 2023 | 167.03 | 170.10 | 163.19 | 164.48 | 164.48 | 2,853,800 |
08 feb 2023 | 169.33 | 170.39 | 164.15 | 164.34 | 164.34 | 2,960,500 |
07 feb 2023 | 170.26 | 171.87 | 167.03 | 171.06 | 171.06 | 2,574,100 |
06 feb 2023 | 171.98 | 174.41 | 169.67 | 170.27 | 170.27 | 2,858,000 |
03 feb 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 173.25 | 2,821,400 |
02 feb 2023 | 173.40 | 176.73 | 170.51 | 176.35 | 176.35 | 4,061,500 |
01 feb 2023 | 174.70 | 176.30 | 167.28 | 174.30 | 174.30 | 5,607,500 |
31 ene 2023 | 176.50 | 180.21 | 173.78 | 176.06 | 176.06 | 6,212,700 |
30 ene 2023 | 187.23 | 187.59 | 180.64 | 180.87 | 180.87 | 3,198,200 |
27 ene 2023 | 191.91 | 193.52 | 188.28 | 189.35 | 189.35 | 3,346,500 |
26 ene 2023 | 194.43 | 195.00 | 187.55 | 193.24 | 193.24 | 2,392,300 |
25 ene 2023 | 194.33 | 194.96 | 189.75 | 193.07 | 193.07 | 2,288,200 |
24 ene 2023 | 195.83 | 197.06 | 193.21 | 196.76 | 196.76 | 1,851,300 |
23 ene 2023 | 192.61 | 198.86 | 192.21 | 196.94 | 196.94 | 2,907,300 |
20 ene 2023 | 190.60 | 194.59 | 188.52 | 193.98 | 193.98 | 4,047,200 |
19 ene 2023 | 196.21 | 197.31 | 190.32 | 190.38 | 190.38 | 4,273,900 |
18 ene 2023 | 200.32 | 207.51 | 195.02 | 197.02 | 197.02 | 11,058,900 |
17 ene 2023 | 187.90 | 194.63 | 187.64 | 190.69 | 190.69 | 3,722,100 |
13 ene 2023 | 185.08 | 192.12 | 185.05 | 192.00 | 192.00 | 3,230,200 |
12 ene 2023 | 186.54 | 189.29 | 179.15 | 188.06 | 188.06 | 3,881,600 |
11 ene 2023 | 188.57 | 189.65 | 182.67 | 186.64 | 186.64 | 3,152,700 |
10 ene 2023 | 182.70 | 189.81 | 181.50 | 189.65 | 189.65 | 2,457,900 |
*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. |