Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 107.63 | 108.42 | 106.13 | 107.78 | 107.78 | 11,835,000 |
02 jun 2023 | 0.34 Dividendo | |||||
01 jun 2023 | 104.18 | 104.60 | 102.90 | 103.63 | 103.29 | 12,025,200 |
31 may 2023 | 105.70 | 106.17 | 104.83 | 105.26 | 104.91 | 21,465,200 |
30 may 2023 | 108.40 | 108.88 | 106.27 | 106.52 | 106.17 | 9,335,200 |
26 may 2023 | 107.00 | 108.45 | 107.00 | 107.51 | 107.16 | 7,911,200 |
25 may 2023 | 108.35 | 108.97 | 107.42 | 107.48 | 107.13 | 6,729,800 |
24 may 2023 | 109.00 | 109.10 | 107.20 | 108.29 | 107.93 | 8,503,200 |
23 may 2023 | 109.77 | 111.06 | 108.19 | 108.78 | 108.42 | 11,790,400 |
22 may 2023 | 112.85 | 112.85 | 110.02 | 110.18 | 109.82 | 12,710,300 |
19 may 2023 | 114.56 | 115.49 | 113.10 | 114.76 | 114.38 | 11,672,400 |
18 may 2023 | 117.43 | 119.15 | 116.85 | 118.87 | 118.48 | 5,970,500 |
17 may 2023 | 116.38 | 117.13 | 115.25 | 116.98 | 116.60 | 7,765,400 |
16 may 2023 | 117.50 | 117.84 | 116.12 | 116.48 | 116.10 | 8,306,400 |
15 may 2023 | 119.82 | 119.99 | 118.01 | 119.83 | 119.44 | 5,518,200 |
12 may 2023 | 120.99 | 121.20 | 119.03 | 120.21 | 119.82 | 6,571,800 |
11 may 2023 | 123.45 | 123.86 | 121.90 | 122.22 | 121.82 | 5,923,100 |
10 may 2023 | 126.29 | 126.46 | 122.17 | 123.51 | 123.10 | 5,052,600 |
09 may 2023 | 125.27 | 125.66 | 124.17 | 125.10 | 124.69 | 4,082,100 |
08 may 2023 | 127.26 | 127.69 | 125.98 | 126.88 | 126.46 | 3,892,600 |
05 may 2023 | 125.93 | 127.03 | 125.22 | 126.59 | 126.17 | 4,887,500 |
04 may 2023 | 124.94 | 125.19 | 122.82 | 123.67 | 123.26 | 6,177,100 |
03 may 2023 | 125.49 | 128.38 | 123.67 | 126.74 | 126.32 | 4,560,100 |
02 may 2023 | 127.15 | 127.58 | 125.17 | 127.26 | 126.84 | 3,831,600 |
01 may 2023 | 126.92 | 128.68 | 126.86 | 127.92 | 127.50 | 4,112,600 |
28 abr 2023 | 125.15 | 127.07 | 124.96 | 126.72 | 126.30 | 4,420,700 |
27 abr 2023 | 124.44 | 126.01 | 123.14 | 125.70 | 125.29 | 4,252,100 |
26 abr 2023 | 124.21 | 124.98 | 123.29 | 123.84 | 123.43 | 4,003,200 |
25 abr 2023 | 126.53 | 126.77 | 124.05 | 124.66 | 124.25 | 4,383,300 |
24 abr 2023 | 125.51 | 127.13 | 125.15 | 127.09 | 126.67 | 3,790,900 |
21 abr 2023 | 124.40 | 125.68 | 123.62 | 125.53 | 125.12 | 3,651,400 |
20 abr 2023 | 124.80 | 125.35 | 123.71 | 124.45 | 124.04 | 3,891,600 |
19 abr 2023 | 126.00 | 126.08 | 124.92 | 125.67 | 125.26 | 3,547,400 |
18 abr 2023 | 127.23 | 127.28 | 125.02 | 126.21 | 125.80 | 3,857,700 |
17 abr 2023 | 126.03 | 126.48 | 125.13 | 126.19 | 125.78 | 3,917,900 |
14 abr 2023 | 127.00 | 127.49 | 125.49 | 125.95 | 125.54 | 4,828,700 |
13 abr 2023 | 124.64 | 126.67 | 124.46 | 126.43 | 126.02 | 5,355,300 |
12 abr 2023 | 124.76 | 124.86 | 123.22 | 123.66 | 123.25 | 4,524,900 |
11 abr 2023 | 122.04 | 124.08 | 122.04 | 123.30 | 122.90 | 4,471,000 |
10 abr 2023 | 119.30 | 121.91 | 119.13 | 121.91 | 121.51 | 3,731,200 |
06 abr 2023 | 119.51 | 120.49 | 117.85 | 120.22 | 119.83 | 4,256,900 |
05 abr 2023 | 123.00 | 123.33 | 120.56 | 120.90 | 120.50 | 4,331,400 |
04 abr 2023 | 121.38 | 123.95 | 121.36 | 123.69 | 123.28 | 5,895,300 |
03 abr 2023 | 122.50 | 122.85 | 120.82 | 121.67 | 121.27 | 4,838,400 |
31 mar 2023 | 120.92 | 122.71 | 120.60 | 122.64 | 122.24 | 5,659,400 |
30 mar 2023 | 121.03 | 121.44 | 119.34 | 120.10 | 119.71 | 4,578,900 |
29 mar 2023 | 118.64 | 120.57 | 118.49 | 120.49 | 120.09 | 5,644,000 |
28 mar 2023 | 117.95 | 118.44 | 116.85 | 117.87 | 117.48 | 4,461,400 |
27 mar 2023 | 121.02 | 121.07 | 117.61 | 117.81 | 117.42 | 6,564,200 |
24 mar 2023 | 120.23 | 121.00 | 119.32 | 120.71 | 120.31 | 6,158,800 |
23 mar 2023 | 120.47 | 123.27 | 119.47 | 120.97 | 120.57 | 7,628,100 |
22 mar 2023 | 123.66 | 125.26 | 119.33 | 119.50 | 119.11 | 17,625,500 |
21 mar 2023 | 123.50 | 126.06 | 122.97 | 125.61 | 125.20 | 15,078,800 |
20 mar 2023 | 120.99 | 122.68 | 119.81 | 121.20 | 120.80 | 7,594,100 |
17 mar 2023 | 121.17 | 121.73 | 118.67 | 120.39 | 120.00 | 12,868,900 |
16 mar 2023 | 116.86 | 120.81 | 116.61 | 120.65 | 120.25 | 5,658,700 |
15 mar 2023 | 116.32 | 118.63 | 115.81 | 118.17 | 117.78 | 6,599,200 |
14 mar 2023 | 119.00 | 119.49 | 117.23 | 119.00 | 118.61 | 6,050,800 |
13 mar 2023 | 115.82 | 118.29 | 115.79 | 116.86 | 116.48 | 6,038,200 |
10 mar 2023 | 118.83 | 118.99 | 116.64 | 117.49 | 117.10 | 5,979,600 |
09 mar 2023 | 120.08 | 121.86 | 117.55 | 117.87 | 117.48 | 5,635,900 |
08 mar 2023 | 119.27 | 120.04 | 118.73 | 119.86 | 119.47 | 4,175,200 |
07 mar 2023 | 120.20 | 121.02 | 119.23 | 119.59 | 119.20 | 5,345,700 |
06 mar 2023 | 121.13 | 121.99 | 119.96 | 120.17 | 119.78 | 5,183,800 |
03 mar 2023 | 120.13 | 121.04 | 119.02 | 120.94 | 120.54 | 3,871,800 |
03 mar 2023 | 0.34 Dividendo | |||||
02 mar 2023 | 117.55 | 119.96 | 117.55 | 119.58 | 118.85 | 4,443,200 |
01 mar 2023 | 117.95 | 119.79 | 117.83 | 118.58 | 117.85 | 4,120,500 |
28 feb 2023 | 118.74 | 120.40 | 117.85 | 118.79 | 118.06 | 8,414,100 |
27 feb 2023 | 119.26 | 119.82 | 118.32 | 118.53 | 117.81 | 4,239,800 |
24 feb 2023 | 117.97 | 118.74 | 117.34 | 118.04 | 117.32 | 4,693,000 |
23 feb 2023 | 120.76 | 120.76 | 118.55 | 119.96 | 119.23 | 4,101,900 |
22 feb 2023 | 121.10 | 121.40 | 119.64 | 119.90 | 119.17 | 5,022,000 |
21 feb 2023 | 123.28 | 124.00 | 120.98 | 121.10 | 120.36 | 5,110,300 |
17 feb 2023 | 123.71 | 124.89 | 123.44 | 124.84 | 124.08 | 5,161,500 |
16 feb 2023 | 125.43 | 127.21 | 124.11 | 124.38 | 123.62 | 4,722,200 |
15 feb 2023 | 124.90 | 127.50 | 124.90 | 127.48 | 126.70 | 5,687,900 |
14 feb 2023 | 123.95 | 126.36 | 123.74 | 126.20 | 125.43 | 4,845,900 |
13 feb 2023 | 122.82 | 125.72 | 122.46 | 125.15 | 124.38 | 5,689,800 |
10 feb 2023 | 121.51 | 122.64 | 120.54 | 122.23 | 121.48 | 5,195,500 |
09 feb 2023 | 124.71 | 125.02 | 121.50 | 122.18 | 121.43 | 5,929,000 |
08 feb 2023 | 123.38 | 124.10 | 121.80 | 122.91 | 122.16 | 5,877,800 |
07 feb 2023 | 123.96 | 125.93 | 123.25 | 125.33 | 124.56 | 5,288,900 |
06 feb 2023 | 125.52 | 126.10 | 124.32 | 125.73 | 124.96 | 4,666,400 |
03 feb 2023 | 126.79 | 129.42 | 126.44 | 127.61 | 126.83 | 4,930,200 |
02 feb 2023 | 130.45 | 131.31 | 127.86 | 129.06 | 128.27 | 5,214,500 |
01 feb 2023 | 127.90 | 130.22 | 126.22 | 129.50 | 128.71 | 6,387,900 |
31 ene 2023 | 126.42 | 127.85 | 126.01 | 127.33 | 126.55 | 7,686,900 |
30 ene 2023 | 126.50 | 127.56 | 126.21 | 126.37 | 125.60 | 6,494,600 |
27 ene 2023 | 127.07 | 128.58 | 126.70 | 127.53 | 126.75 | 5,730,000 |
26 ene 2023 | 128.46 | 128.99 | 126.01 | 127.53 | 126.75 | 5,838,800 |
25 ene 2023 | 125.86 | 127.01 | 124.83 | 126.82 | 126.04 | 5,933,700 |
24 ene 2023 | 126.81 | 128.01 | 120.45 | 126.83 | 126.05 | 5,486,200 |
23 ene 2023 | 126.90 | 128.75 | 126.54 | 128.29 | 127.51 | 5,581,600 |
20 ene 2023 | 124.68 | 126.64 | 124.04 | 126.62 | 125.85 | 5,673,200 |
19 ene 2023 | 124.79 | 125.44 | 123.61 | 124.53 | 123.77 | 5,273,500 |
18 ene 2023 | 127.80 | 128.59 | 126.00 | 126.43 | 125.66 | 6,828,800 |
17 ene 2023 | 128.00 | 129.05 | 127.83 | 128.14 | 127.36 | 6,172,200 |
13 ene 2023 | 126.66 | 129.23 | 126.66 | 128.85 | 128.06 | 4,856,500 |
12 ene 2023 | 128.35 | 128.46 | 126.46 | 127.89 | 127.11 | 8,366,400 |
*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. |