Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 99.37 | 99.47 | 94.62 | 95.62 | 95.62 | 34,920,400 |
28 sept 2023 | 89.10 | 89.78 | 88.66 | 89.63 | 89.63 | 16,315,600 |
27 sept 2023 | 90.56 | 90.70 | 89.21 | 89.42 | 89.42 | 7,631,000 |
26 sept 2023 | 90.00 | 90.70 | 89.78 | 90.17 | 90.17 | 8,060,500 |
25 sept 2023 | 90.00 | 90.85 | 89.79 | 90.60 | 90.60 | 8,291,700 |
22 sept 2023 | 91.58 | 92.33 | 90.55 | 90.85 | 90.85 | 9,289,400 |
21 sept 2023 | 93.42 | 93.49 | 91.48 | 91.59 | 91.59 | 7,958,600 |
20 sept 2023 | 93.97 | 95.40 | 93.83 | 94.04 | 94.04 | 10,274,200 |
19 sept 2023 | 95.04 | 95.49 | 94.41 | 94.62 | 94.62 | 9,386,600 |
18 sept 2023 | 96.00 | 96.37 | 95.28 | 95.51 | 95.51 | 6,946,300 |
15 sept 2023 | 98.15 | 98.15 | 96.13 | 96.26 | 96.26 | 10,465,700 |
14 sept 2023 | 96.72 | 97.68 | 95.90 | 97.19 | 97.19 | 7,075,300 |
13 sept 2023 | 96.30 | 97.20 | 95.66 | 96.13 | 96.13 | 7,140,700 |
12 sept 2023 | 96.99 | 97.17 | 96.18 | 96.30 | 96.30 | 6,307,700 |
11 sept 2023 | 98.33 | 98.38 | 96.58 | 96.79 | 96.79 | 7,584,700 |
08 sept 2023 | 98.10 | 98.13 | 97.28 | 97.67 | 97.67 | 6,435,000 |
07 sept 2023 | 98.26 | 98.76 | 97.64 | 97.93 | 97.93 | 9,927,100 |
06 sept 2023 | 99.76 | 100.31 | 99.03 | 100.18 | 100.18 | 6,096,000 |
05 sept 2023 | 101.50 | 101.96 | 100.23 | 100.32 | 100.32 | 6,698,700 |
01 sept 2023 | 101.97 | 102.96 | 101.52 | 102.36 | 102.36 | 6,359,400 |
01 sept 2023 | 0.34 Dividendo | |||||
31 ago 2023 | 102.62 | 102.89 | 101.61 | 101.71 | 101.37 | 7,046,200 |
30 ago 2023 | 101.64 | 102.81 | 101.51 | 102.10 | 101.76 | 4,822,100 |
29 ago 2023 | 100.03 | 102.16 | 99.72 | 101.77 | 101.43 | 8,641,600 |
28 ago 2023 | 99.59 | 100.06 | 98.87 | 99.63 | 99.30 | 6,006,600 |
25 ago 2023 | 98.50 | 99.09 | 97.81 | 98.84 | 98.51 | 7,290,600 |
24 ago 2023 | 98.70 | 99.19 | 97.56 | 97.63 | 97.30 | 10,310,000 |
23 ago 2023 | 96.98 | 99.19 | 96.55 | 98.75 | 98.42 | 20,909,100 |
22 ago 2023 | 100.96 | 102.37 | 100.73 | 101.46 | 101.12 | 9,820,100 |
21 ago 2023 | 105.47 | 105.48 | 102.63 | 102.86 | 102.52 | 6,697,600 |
18 ago 2023 | 103.83 | 105.05 | 103.76 | 104.81 | 104.46 | 5,835,200 |
17 ago 2023 | 107.43 | 107.83 | 104.78 | 105.05 | 104.70 | 5,692,800 |
16 ago 2023 | 106.07 | 108.38 | 106.07 | 106.53 | 106.17 | 5,953,100 |
15 ago 2023 | 106.07 | 106.82 | 105.60 | 106.55 | 106.19 | 6,197,600 |
14 ago 2023 | 107.92 | 108.30 | 107.07 | 107.64 | 107.28 | 5,305,200 |
11 ago 2023 | 108.90 | 109.53 | 107.86 | 108.09 | 107.73 | 5,104,300 |
10 ago 2023 | 110.31 | 111.95 | 108.52 | 109.03 | 108.67 | 7,276,500 |
09 ago 2023 | 109.79 | 110.02 | 108.30 | 109.69 | 109.32 | 4,328,600 |
08 ago 2023 | 109.63 | 109.89 | 107.35 | 109.69 | 109.32 | 5,851,900 |
07 ago 2023 | 109.87 | 110.94 | 109.18 | 110.48 | 110.11 | 4,887,300 |
04 ago 2023 | 108.71 | 110.31 | 108.24 | 108.81 | 108.45 | 5,617,600 |
03 ago 2023 | 107.00 | 109.09 | 106.65 | 108.64 | 108.28 | 5,084,300 |
02 ago 2023 | 108.28 | 108.52 | 107.45 | 107.51 | 107.15 | 6,213,200 |
01 ago 2023 | 110.00 | 110.53 | 109.14 | 109.40 | 109.03 | 4,566,700 |
31 jul 2023 | 109.41 | 110.85 | 109.05 | 110.39 | 110.02 | 6,406,000 |
28 jul 2023 | 108.11 | 108.96 | 107.63 | 108.62 | 108.26 | 5,988,300 |
27 jul 2023 | 109.83 | 110.23 | 107.40 | 107.67 | 107.31 | 6,544,600 |
26 jul 2023 | 108.30 | 109.59 | 107.95 | 109.30 | 108.93 | 5,148,900 |
25 jul 2023 | 108.28 | 108.85 | 107.39 | 108.30 | 107.94 | 7,692,800 |
24 jul 2023 | 110.41 | 110.55 | 108.51 | 108.77 | 108.41 | 6,787,600 |
21 jul 2023 | 108.00 | 109.29 | 107.51 | 109.06 | 108.70 | 6,630,200 |
20 jul 2023 | 109.57 | 110.02 | 107.48 | 107.53 | 107.17 | 6,458,000 |
19 jul 2023 | 109.08 | 110.25 | 108.58 | 109.88 | 109.51 | 5,027,100 |
18 jul 2023 | 108.58 | 110.34 | 108.31 | 109.72 | 109.35 | 5,717,900 |
17 jul 2023 | 107.26 | 109.10 | 106.76 | 108.71 | 108.35 | 6,682,900 |
14 jul 2023 | 107.94 | 108.64 | 107.19 | 107.95 | 107.59 | 6,932,300 |
13 jul 2023 | 109.07 | 109.13 | 107.68 | 107.84 | 107.48 | 6,692,300 |
12 jul 2023 | 108.53 | 109.09 | 107.22 | 107.76 | 107.40 | 8,305,000 |
11 jul 2023 | 105.65 | 107.62 | 105.62 | 107.39 | 107.03 | 5,457,200 |
10 jul 2023 | 104.48 | 106.31 | 104.25 | 105.78 | 105.43 | 5,374,600 |
07 jul 2023 | 104.80 | 105.47 | 104.03 | 104.46 | 104.11 | 7,460,200 |
06 jul 2023 | 105.29 | 106.09 | 103.67 | 105.10 | 104.75 | 9,923,500 |
05 jul 2023 | 108.62 | 108.91 | 106.54 | 107.10 | 106.74 | 10,405,300 |
03 jul 2023 | 111.06 | 111.30 | 109.11 | 109.11 | 108.75 | 5,734,200 |
30 jun 2023 | 111.59 | 112.25 | 109.80 | 110.37 | 110.00 | 19,614,400 |
29 jun 2023 | 113.60 | 114.27 | 112.61 | 113.37 | 112.99 | 12,465,500 |
28 jun 2023 | 113.34 | 113.75 | 112.12 | 113.03 | 112.65 | 6,766,000 |
27 jun 2023 | 112.53 | 114.18 | 112.43 | 113.61 | 113.23 | 7,138,600 |
26 jun 2023 | 109.67 | 112.21 | 109.67 | 111.74 | 111.37 | 6,887,100 |
23 jun 2023 | 107.75 | 110.29 | 107.30 | 109.52 | 109.15 | 14,324,200 |
22 jun 2023 | 110.82 | 111.25 | 109.78 | 110.46 | 110.09 | 6,002,900 |
21 jun 2023 | 109.13 | 110.36 | 108.71 | 109.98 | 109.61 | 8,377,800 |
20 jun 2023 | 111.41 | 112.82 | 108.96 | 109.54 | 109.17 | 10,602,400 |
16 jun 2023 | 114.00 | 114.76 | 113.06 | 113.59 | 113.21 | 14,443,700 |
15 jun 2023 | 111.83 | 112.82 | 110.16 | 112.41 | 112.03 | 10,374,200 |
14 jun 2023 | 107.48 | 113.40 | 107.48 | 112.86 | 112.48 | 17,415,500 |
13 jun 2023 | 107.14 | 107.48 | 106.29 | 106.78 | 106.42 | 8,460,500 |
12 jun 2023 | 106.29 | 106.85 | 104.60 | 106.83 | 106.47 | 7,964,600 |
09 jun 2023 | 105.91 | 106.28 | 105.35 | 105.86 | 105.51 | 5,795,200 |
08 jun 2023 | 107.16 | 107.52 | 105.67 | 106.20 | 105.84 | 9,137,600 |
07 jun 2023 | 106.04 | 108.24 | 105.42 | 107.09 | 106.73 | 11,123,900 |
06 jun 2023 | 105.49 | 106.75 | 105.20 | 106.19 | 105.84 | 7,896,300 |
05 jun 2023 | 107.88 | 107.88 | 105.18 | 105.20 | 104.85 | 7,434,000 |
02 jun 2023 | 107.63 | 108.42 | 106.13 | 107.78 | 107.42 | 11,835,000 |
02 jun 2023 | 0.34 Dividendo | |||||
01 jun 2023 | 104.18 | 104.60 | 102.90 | 103.63 | 102.94 | 12,025,200 |
31 may 2023 | 105.70 | 106.17 | 104.83 | 105.26 | 104.56 | 21,465,200 |
30 may 2023 | 108.40 | 108.88 | 106.27 | 106.52 | 105.82 | 9,335,200 |
26 may 2023 | 107.00 | 108.45 | 107.00 | 107.51 | 106.80 | 7,911,200 |
25 may 2023 | 108.35 | 108.97 | 107.42 | 107.48 | 106.77 | 6,729,800 |
24 may 2023 | 109.00 | 109.10 | 107.20 | 108.29 | 107.57 | 8,503,200 |
23 may 2023 | 109.77 | 111.06 | 108.19 | 108.78 | 108.06 | 11,790,400 |
22 may 2023 | 112.85 | 112.85 | 110.02 | 110.18 | 109.45 | 12,710,300 |
19 may 2023 | 114.56 | 115.49 | 113.10 | 114.76 | 114.00 | 11,672,400 |
18 may 2023 | 117.43 | 119.15 | 116.85 | 118.87 | 118.08 | 5,970,500 |
17 may 2023 | 116.38 | 117.13 | 115.25 | 116.98 | 116.21 | 7,765,400 |
16 may 2023 | 117.50 | 117.84 | 116.12 | 116.48 | 115.71 | 8,306,400 |
15 may 2023 | 119.82 | 119.99 | 118.01 | 119.83 | 119.04 | 5,518,200 |
12 may 2023 | 120.99 | 121.20 | 119.03 | 120.21 | 119.42 | 6,571,800 |
11 may 2023 | 123.45 | 123.86 | 121.90 | 122.22 | 121.41 | 5,923,100 |
*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. |