Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 dic 2023 | 116.00 | 117.14 | 115.57 | 116.11 | 116.11 | 6,315,700 |
05 dic 2023 | 114.66 | 116.04 | 114.60 | 115.41 | 115.41 | 6,960,000 |
04 dic 2023 | 113.08 | 115.32 | 113.00 | 115.15 | 115.15 | 10,086,600 |
01 dic 2023 | 110.33 | 113.55 | 109.75 | 113.48 | 113.48 | 8,049,900 |
01 dic 2023 | 0.37 Dividendo | |||||
30 nov 2023 | 110.53 | 110.60 | 108.96 | 110.27 | 109.90 | 8,690,900 |
29 nov 2023 | 110.80 | 112.15 | 110.15 | 110.37 | 110.00 | 9,601,800 |
28 nov 2023 | 108.57 | 109.90 | 108.15 | 108.75 | 108.39 | 7,287,400 |
27 nov 2023 | 107.66 | 108.22 | 106.90 | 107.96 | 107.60 | 5,785,000 |
24 nov 2023 | 107.50 | 108.00 | 107.40 | 107.64 | 107.28 | 2,443,600 |
22 nov 2023 | 107.50 | 108.03 | 106.82 | 107.92 | 107.56 | 6,280,300 |
21 nov 2023 | 106.17 | 106.70 | 105.35 | 106.55 | 106.19 | 5,803,500 |
20 nov 2023 | 106.00 | 106.55 | 105.10 | 106.32 | 105.96 | 6,197,400 |
17 nov 2023 | 108.06 | 108.21 | 105.52 | 105.96 | 105.60 | 6,352,600 |
16 nov 2023 | 107.10 | 108.00 | 107.00 | 107.61 | 107.25 | 5,386,800 |
15 nov 2023 | 106.82 | 109.06 | 106.72 | 107.82 | 107.46 | 11,140,800 |
14 nov 2023 | 105.56 | 107.10 | 105.38 | 105.75 | 105.40 | 9,674,800 |
13 nov 2023 | 105.37 | 105.72 | 104.18 | 104.20 | 103.85 | 7,055,600 |
10 nov 2023 | 107.34 | 107.83 | 105.61 | 106.11 | 105.75 | 8,897,700 |
09 nov 2023 | 109.82 | 109.90 | 106.92 | 107.00 | 106.64 | 9,154,200 |
08 nov 2023 | 109.37 | 110.70 | 108.90 | 109.39 | 109.02 | 8,639,700 |
07 nov 2023 | 107.32 | 109.36 | 107.23 | 109.36 | 108.99 | 7,745,800 |
06 nov 2023 | 106.96 | 107.60 | 106.37 | 107.25 | 106.89 | 5,231,900 |
03 nov 2023 | 106.43 | 107.65 | 106.05 | 107.06 | 106.70 | 7,563,300 |
02 nov 2023 | 102.05 | 105.55 | 101.89 | 105.08 | 104.73 | 8,135,100 |
01 nov 2023 | 102.55 | 102.67 | 99.97 | 100.88 | 100.54 | 7,272,400 |
31 oct 2023 | 101.40 | 102.93 | 101.40 | 102.77 | 102.43 | 6,558,500 |
30 oct 2023 | 99.00 | 102.05 | 99.00 | 101.80 | 101.46 | 8,206,700 |
27 oct 2023 | 99.78 | 100.34 | 97.81 | 97.98 | 97.65 | 9,602,700 |
26 oct 2023 | 102.18 | 102.63 | 99.95 | 100.02 | 99.68 | 11,222,600 |
25 oct 2023 | 104.46 | 105.04 | 103.49 | 103.54 | 103.19 | 7,054,700 |
24 oct 2023 | 103.66 | 105.65 | 103.66 | 105.18 | 104.83 | 9,252,200 |
23 oct 2023 | 102.13 | 103.76 | 101.77 | 102.81 | 102.47 | 5,966,100 |
20 oct 2023 | 103.32 | 103.77 | 102.57 | 102.67 | 102.33 | 7,814,600 |
19 oct 2023 | 103.77 | 104.35 | 102.85 | 103.05 | 102.70 | 8,391,100 |
18 oct 2023 | 102.97 | 103.90 | 102.93 | 103.77 | 103.42 | 8,757,300 |
17 oct 2023 | 101.97 | 103.59 | 101.97 | 103.01 | 102.66 | 9,253,800 |
16 oct 2023 | 99.72 | 102.58 | 99.60 | 102.04 | 101.70 | 10,845,400 |
13 oct 2023 | 99.59 | 100.85 | 99.45 | 99.91 | 99.57 | 8,774,700 |
12 oct 2023 | 99.54 | 100.05 | 98.52 | 99.25 | 98.92 | 10,705,200 |
11 oct 2023 | 98.31 | 98.95 | 98.01 | 98.65 | 98.32 | 7,642,900 |
10 oct 2023 | 97.25 | 98.86 | 97.23 | 97.62 | 97.29 | 8,499,000 |
09 oct 2023 | 96.78 | 97.14 | 95.92 | 96.88 | 96.55 | 5,964,200 |
06 oct 2023 | 95.79 | 97.71 | 95.06 | 97.11 | 96.78 | 8,531,200 |
05 oct 2023 | 95.79 | 96.23 | 95.28 | 95.79 | 95.47 | 7,430,000 |
04 oct 2023 | 95.58 | 96.26 | 95.12 | 95.89 | 95.57 | 8,045,400 |
03 oct 2023 | 94.32 | 96.05 | 94.18 | 95.09 | 94.77 | 10,964,300 |
02 oct 2023 | 96.20 | 96.38 | 93.73 | 94.56 | 94.24 | 12,776,300 |
29 sept 2023 | 99.37 | 99.47 | 94.62 | 95.62 | 95.30 | 34,920,400 |
28 sept 2023 | 89.10 | 89.78 | 88.66 | 89.63 | 89.33 | 16,315,600 |
27 sept 2023 | 90.56 | 90.70 | 89.21 | 89.42 | 89.12 | 7,631,000 |
26 sept 2023 | 90.00 | 90.70 | 89.78 | 90.17 | 89.87 | 8,060,500 |
25 sept 2023 | 90.00 | 90.85 | 89.79 | 90.60 | 90.30 | 8,291,700 |
22 sept 2023 | 91.58 | 92.33 | 90.55 | 90.85 | 90.55 | 9,289,400 |
21 sept 2023 | 93.42 | 93.49 | 91.48 | 91.59 | 91.28 | 7,958,600 |
20 sept 2023 | 93.97 | 95.40 | 93.83 | 94.04 | 93.72 | 10,274,200 |
19 sept 2023 | 95.04 | 95.49 | 94.41 | 94.62 | 94.30 | 9,386,600 |
18 sept 2023 | 96.00 | 96.37 | 95.28 | 95.51 | 95.19 | 6,946,300 |
15 sept 2023 | 98.15 | 98.15 | 96.13 | 96.26 | 95.94 | 10,465,700 |
14 sept 2023 | 96.72 | 97.68 | 95.90 | 97.19 | 96.86 | 7,075,300 |
13 sept 2023 | 96.30 | 97.20 | 95.66 | 96.13 | 95.81 | 7,140,700 |
12 sept 2023 | 96.99 | 97.17 | 96.18 | 96.30 | 95.98 | 6,307,700 |
11 sept 2023 | 98.33 | 98.38 | 96.58 | 96.79 | 96.47 | 7,584,700 |
08 sept 2023 | 98.10 | 98.13 | 97.28 | 97.67 | 97.34 | 6,435,000 |
07 sept 2023 | 98.26 | 98.76 | 97.64 | 97.93 | 97.60 | 9,927,100 |
06 sept 2023 | 99.76 | 100.31 | 99.03 | 100.18 | 99.84 | 6,096,000 |
05 sept 2023 | 101.50 | 101.96 | 100.23 | 100.32 | 99.98 | 6,698,700 |
01 sept 2023 | 101.97 | 102.96 | 101.52 | 102.36 | 102.02 | 6,359,400 |
01 sept 2023 | 0.34 Dividendo | |||||
31 ago 2023 | 102.62 | 102.89 | 101.61 | 101.71 | 101.03 | 7,046,200 |
30 ago 2023 | 101.64 | 102.81 | 101.51 | 102.10 | 101.42 | 4,822,100 |
29 ago 2023 | 100.03 | 102.16 | 99.72 | 101.77 | 101.09 | 8,641,600 |
28 ago 2023 | 99.59 | 100.06 | 98.87 | 99.63 | 98.96 | 6,006,600 |
25 ago 2023 | 98.50 | 99.09 | 97.81 | 98.84 | 98.18 | 7,290,600 |
24 ago 2023 | 98.70 | 99.19 | 97.56 | 97.63 | 96.98 | 10,310,000 |
23 ago 2023 | 96.98 | 99.19 | 96.55 | 98.75 | 98.09 | 20,909,100 |
22 ago 2023 | 100.96 | 102.37 | 100.73 | 101.46 | 100.78 | 9,820,100 |
21 ago 2023 | 105.47 | 105.48 | 102.63 | 102.86 | 102.17 | 6,697,600 |
18 ago 2023 | 103.83 | 105.05 | 103.76 | 104.81 | 104.11 | 5,835,200 |
17 ago 2023 | 107.43 | 107.83 | 104.78 | 105.05 | 104.35 | 5,692,800 |
16 ago 2023 | 106.07 | 108.38 | 106.07 | 106.53 | 105.82 | 5,953,100 |
15 ago 2023 | 106.07 | 106.82 | 105.60 | 106.55 | 105.84 | 6,197,600 |
14 ago 2023 | 107.92 | 108.30 | 107.07 | 107.64 | 106.92 | 5,305,200 |
11 ago 2023 | 108.90 | 109.53 | 107.86 | 108.09 | 107.37 | 5,104,300 |
10 ago 2023 | 110.31 | 111.95 | 108.52 | 109.03 | 108.30 | 7,276,500 |
09 ago 2023 | 109.79 | 110.02 | 108.30 | 109.69 | 108.96 | 4,328,600 |
08 ago 2023 | 109.63 | 109.89 | 107.35 | 109.69 | 108.96 | 5,851,900 |
07 ago 2023 | 109.87 | 110.94 | 109.18 | 110.48 | 109.74 | 4,887,300 |
04 ago 2023 | 108.71 | 110.31 | 108.24 | 108.81 | 108.08 | 5,617,600 |
03 ago 2023 | 107.00 | 109.09 | 106.65 | 108.64 | 107.91 | 5,084,300 |
02 ago 2023 | 108.28 | 108.52 | 107.45 | 107.51 | 106.79 | 6,213,200 |
01 ago 2023 | 110.00 | 110.53 | 109.14 | 109.40 | 108.67 | 4,566,700 |
31 jul 2023 | 109.41 | 110.85 | 109.05 | 110.39 | 109.65 | 6,406,000 |
28 jul 2023 | 108.11 | 108.96 | 107.63 | 108.62 | 107.89 | 5,988,300 |
27 jul 2023 | 109.83 | 110.23 | 107.40 | 107.67 | 106.95 | 6,544,600 |
26 jul 2023 | 108.30 | 109.59 | 107.95 | 109.30 | 108.57 | 5,148,900 |
25 jul 2023 | 108.28 | 108.85 | 107.39 | 108.30 | 107.58 | 7,692,800 |
24 jul 2023 | 110.41 | 110.55 | 108.51 | 108.77 | 108.04 | 6,787,600 |
21 jul 2023 | 108.00 | 109.29 | 107.51 | 109.06 | 108.33 | 6,630,200 |
20 jul 2023 | 109.57 | 110.02 | 107.48 | 107.53 | 106.81 | 6,458,000 |
*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. |