Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 41.60 | 42.88 | 40.97 | 42.88 | 42.88 | 4,475,239 |
30 ene 2023 | 42.18 | 42.97 | 42.18 | 42.29 | 42.29 | 606,000 |
27 ene 2023 | 42.89 | 43.01 | 42.19 | 42.56 | 42.56 | 391,300 |
26 ene 2023 | 43.83 | 44.20 | 42.48 | 42.91 | 42.91 | 623,500 |
25 ene 2023 | 43.33 | 43.77 | 42.75 | 43.77 | 43.77 | 702,000 |
24 ene 2023 | 41.92 | 43.98 | 41.86 | 43.78 | 43.78 | 463,300 |
23 ene 2023 | 42.27 | 42.44 | 41.85 | 42.14 | 42.14 | 421,600 |
20 ene 2023 | 40.91 | 42.20 | 40.66 | 42.12 | 42.12 | 479,100 |
19 ene 2023 | 41.10 | 41.15 | 40.37 | 40.65 | 40.65 | 610,300 |
18 ene 2023 | 41.99 | 42.50 | 41.09 | 41.21 | 41.21 | 418,600 |
17 ene 2023 | 41.86 | 42.30 | 41.67 | 41.87 | 41.87 | 284,700 |
13 ene 2023 | 42.24 | 42.43 | 41.46 | 41.75 | 41.75 | 396,800 |
12 ene 2023 | 42.91 | 43.24 | 42.41 | 42.62 | 42.62 | 457,800 |
11 ene 2023 | 44.01 | 44.50 | 42.54 | 42.64 | 42.64 | 445,800 |
10 ene 2023 | 43.56 | 44.16 | 43.34 | 44.01 | 44.01 | 397,300 |
09 ene 2023 | 43.50 | 44.19 | 43.26 | 43.60 | 43.60 | 412,800 |
06 ene 2023 | 43.00 | 43.63 | 42.77 | 43.28 | 43.28 | 332,900 |
05 ene 2023 | 42.34 | 42.97 | 41.89 | 42.94 | 42.94 | 321,900 |
04 ene 2023 | 42.36 | 42.99 | 42.24 | 42.54 | 42.54 | 508,000 |
03 ene 2023 | 42.27 | 42.88 | 41.87 | 42.25 | 42.25 | 519,900 |
30 dic 2022 | 42.02 | 42.54 | 41.74 | 42.16 | 42.16 | 402,700 |
29 dic 2022 | 41.98 | 42.75 | 41.98 | 42.34 | 42.34 | 444,200 |
28 dic 2022 | 42.64 | 42.68 | 41.48 | 41.61 | 41.61 | 448,900 |
27 dic 2022 | 41.48 | 42.62 | 41.40 | 42.52 | 42.52 | 365,000 |
23 dic 2022 | 41.15 | 41.95 | 40.99 | 41.57 | 41.57 | 417,000 |
22 dic 2022 | 40.75 | 41.67 | 40.39 | 41.48 | 41.48 | 599,800 |
21 dic 2022 | 40.74 | 41.35 | 40.71 | 41.29 | 41.29 | 442,600 |
20 dic 2022 | 39.73 | 40.63 | 39.73 | 40.43 | 40.43 | 481,500 |
19 dic 2022 | 40.25 | 40.66 | 39.21 | 39.61 | 39.61 | 418,300 |
16 dic 2022 | 39.39 | 40.37 | 39.12 | 40.33 | 40.33 | 1,393,300 |
15 dic 2022 | 40.68 | 40.99 | 39.58 | 39.66 | 39.66 | 402,700 |
14 dic 2022 | 41.44 | 42.04 | 40.86 | 41.48 | 41.48 | 384,400 |
13 dic 2022 | 42.00 | 42.42 | 40.57 | 41.33 | 41.33 | 593,900 |
12 dic 2022 | 39.75 | 40.64 | 39.42 | 40.63 | 40.63 | 494,100 |
09 dic 2022 | 40.29 | 40.91 | 39.52 | 39.65 | 39.65 | 548,200 |
08 dic 2022 | 41.20 | 41.68 | 40.45 | 40.52 | 40.52 | 460,500 |
07 dic 2022 | 41.41 | 41.48 | 40.62 | 40.98 | 40.98 | 459,200 |
06 dic 2022 | 41.40 | 41.66 | 40.97 | 41.35 | 41.35 | 302,100 |
05 dic 2022 | 41.58 | 41.82 | 41.19 | 41.62 | 41.62 | 408,300 |
02 dic 2022 | 40.42 | 42.24 | 40.42 | 42.19 | 42.19 | 484,900 |
01 dic 2022 | 41.58 | 42.35 | 40.70 | 40.84 | 40.84 | 647,800 |
30 nov 2022 | 42.08 | 43.48 | 40.23 | 41.71 | 41.71 | 11,308,600 |
29 nov 2022 | 41.10 | 42.96 | 40.80 | 42.45 | 42.45 | 1,510,100 |
28 nov 2022 | 38.81 | 40.03 | 38.60 | 40.00 | 40.00 | 551,000 |
25 nov 2022 | 38.66 | 38.89 | 38.02 | 38.84 | 38.84 | 185,700 |
23 nov 2022 | 38.30 | 39.08 | 38.02 | 38.54 | 38.54 | 456,700 |
23 nov 2022 | 0.385 Dividendo | |||||
22 nov 2022 | 38.16 | 39.36 | 38.03 | 39.36 | 38.98 | 443,600 |
21 nov 2022 | 38.36 | 38.36 | 37.58 | 37.79 | 37.42 | 334,000 |
18 nov 2022 | 38.95 | 39.06 | 37.92 | 38.38 | 38.00 | 415,600 |
17 nov 2022 | 37.06 | 37.82 | 36.65 | 37.81 | 37.44 | 402,000 |
16 nov 2022 | 38.28 | 38.35 | 37.37 | 37.49 | 37.12 | 346,300 |
15 nov 2022 | 38.64 | 39.68 | 38.01 | 38.09 | 37.72 | 525,800 |
14 nov 2022 | 38.47 | 38.77 | 37.78 | 37.78 | 37.41 | 628,500 |
11 nov 2022 | 38.00 | 39.17 | 37.66 | 38.81 | 38.43 | 446,000 |
10 nov 2022 | 37.03 | 37.96 | 36.65 | 37.82 | 37.45 | 647,200 |
09 nov 2022 | 35.05 | 35.79 | 34.57 | 35.51 | 35.16 | 553,900 |
08 nov 2022 | 35.55 | 36.04 | 34.88 | 35.30 | 34.95 | 672,100 |
07 nov 2022 | 34.29 | 36.06 | 34.25 | 35.49 | 35.14 | 925,600 |
04 nov 2022 | 32.30 | 34.47 | 32.11 | 34.15 | 33.82 | 1,306,500 |
03 nov 2022 | 34.62 | 35.07 | 29.96 | 31.79 | 31.48 | 1,695,700 |
02 nov 2022 | 38.74 | 39.00 | 36.71 | 36.71 | 36.35 | 447,300 |
01 nov 2022 | 38.83 | 39.68 | 38.57 | 39.17 | 38.79 | 613,300 |
31 oct 2022 | 40.05 | 40.05 | 38.10 | 38.19 | 37.82 | 4,152,700 |
28 oct 2022 | 39.23 | 40.42 | 38.80 | 40.16 | 39.77 | 537,400 |
27 oct 2022 | 38.77 | 39.65 | 38.31 | 39.04 | 38.66 | 565,800 |
26 oct 2022 | 37.63 | 38.86 | 37.48 | 38.35 | 37.97 | 576,100 |
25 oct 2022 | 36.42 | 38.13 | 36.42 | 38.10 | 37.73 | 620,400 |
24 oct 2022 | 36.62 | 36.82 | 35.98 | 36.61 | 36.25 | 463,700 |
21 oct 2022 | 35.92 | 36.85 | 35.74 | 36.71 | 36.35 | 453,800 |
20 oct 2022 | 36.32 | 37.00 | 35.43 | 35.74 | 35.39 | 330,100 |
19 oct 2022 | 36.83 | 37.11 | 35.80 | 36.24 | 35.89 | 407,700 |
18 oct 2022 | 36.43 | 37.04 | 36.43 | 36.94 | 36.58 | 367,900 |
17 oct 2022 | 35.30 | 35.91 | 35.25 | 35.86 | 35.51 | 508,900 |
14 oct 2022 | 35.78 | 35.78 | 34.67 | 34.77 | 34.43 | 398,900 |
13 oct 2022 | 35.26 | 36.28 | 34.60 | 35.64 | 35.29 | 418,900 |
12 oct 2022 | 36.22 | 36.22 | 35.50 | 35.69 | 35.34 | 388,100 |
11 oct 2022 | 35.26 | 36.60 | 34.70 | 36.11 | 35.76 | 414,100 |
10 oct 2022 | 35.54 | 35.59 | 34.93 | 35.19 | 34.85 | 280,100 |
07 oct 2022 | 36.01 | 36.07 | 35.28 | 35.53 | 35.18 | 379,100 |
06 oct 2022 | 35.92 | 36.31 | 35.70 | 36.20 | 35.85 | 374,400 |
05 oct 2022 | 35.21 | 36.34 | 35.21 | 36.05 | 35.70 | 492,500 |
04 oct 2022 | 34.57 | 35.86 | 34.48 | 35.86 | 35.51 | 578,100 |
03 oct 2022 | 33.66 | 34.56 | 33.37 | 34.16 | 33.83 | 653,100 |
30 sept 2022 | 34.01 | 34.02 | 33.29 | 33.37 | 33.04 | 533,900 |
29 sept 2022 | 35.02 | 35.02 | 33.55 | 33.86 | 33.53 | 436,200 |
28 sept 2022 | 35.50 | 35.80 | 35.04 | 35.36 | 35.01 | 465,300 |
27 sept 2022 | 36.26 | 36.38 | 34.98 | 35.36 | 35.01 | 415,700 |
26 sept 2022 | 36.22 | 36.67 | 35.92 | 35.96 | 35.61 | 355,300 |
23 sept 2022 | 36.46 | 36.61 | 35.74 | 36.43 | 36.07 | 411,700 |
22 sept 2022 | 36.67 | 37.06 | 36.50 | 36.85 | 36.49 | 287,700 |
21 sept 2022 | 37.67 | 37.99 | 36.93 | 36.97 | 36.61 | 297,500 |
20 sept 2022 | 37.41 | 37.75 | 37.07 | 37.35 | 36.98 | 337,700 |
19 sept 2022 | 37.19 | 37.83 | 37.08 | 37.78 | 37.41 | 319,000 |
16 sept 2022 | 36.81 | 37.41 | 36.32 | 37.38 | 37.01 | 676,700 |
15 sept 2022 | 37.19 | 37.56 | 36.80 | 37.03 | 36.67 | 424,200 |
14 sept 2022 | 38.60 | 38.67 | 36.78 | 37.17 | 36.81 | 475,100 |
13 sept 2022 | 39.83 | 39.88 | 38.43 | 38.68 | 38.30 | 451,900 |
12 sept 2022 | 40.88 | 41.55 | 40.57 | 40.64 | 40.24 | 324,500 |
09 sept 2022 | 39.43 | 40.63 | 39.31 | 40.49 | 40.09 | 296,200 |
*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. |