Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 mar 2023 | 60.29 | 59.46 | 59.00 | 59.28 | 59.28 | 688,101 |
22 mar 2023 | 60.29 | 60.42 | 58.61 | 58.68 | 58.68 | 13,908,200 |
21 mar 2023 | 59.93 | 60.75 | 59.50 | 60.24 | 60.24 | 16,959,100 |
20 mar 2023 | 58.51 | 59.53 | 58.23 | 58.98 | 58.98 | 14,579,700 |
17 mar 2023 | 58.98 | 59.51 | 57.91 | 58.48 | 58.48 | 20,991,300 |
16 mar 2023 | 56.60 | 59.08 | 55.92 | 59.04 | 59.04 | 22,719,100 |
15 mar 2023 | 58.15 | 58.35 | 55.51 | 56.80 | 56.80 | 30,722,100 |
14 mar 2023 | 59.45 | 61.63 | 59.01 | 60.19 | 60.19 | 16,825,700 |
13 mar 2023 | 58.36 | 60.15 | 57.28 | 59.15 | 59.15 | 19,574,500 |
10 mar 2023 | 60.33 | 61.07 | 59.43 | 59.86 | 59.86 | 14,699,700 |
09 mar 2023 | 62.19 | 63.20 | 60.37 | 60.56 | 60.56 | 13,331,000 |
09 mar 2023 | 0.18 Dividendo | |||||
08 mar 2023 | 62.00 | 63.58 | 61.05 | 62.15 | 61.97 | 22,947,000 |
07 mar 2023 | 61.32 | 61.65 | 60.50 | 60.85 | 60.67 | 12,547,300 |
06 mar 2023 | 61.06 | 61.97 | 60.85 | 61.68 | 61.50 | 12,890,800 |
03 mar 2023 | 59.48 | 61.70 | 59.31 | 61.25 | 61.07 | 17,080,000 |
02 mar 2023 | 59.40 | 60.54 | 59.25 | 60.27 | 60.10 | 13,858,700 |
01 mar 2023 | 58.51 | 60.09 | 58.40 | 59.71 | 59.54 | 14,414,200 |
28 feb 2023 | 59.73 | 60.56 | 58.50 | 58.56 | 58.39 | 34,364,400 |
27 feb 2023 | 59.27 | 59.65 | 58.37 | 58.96 | 58.79 | 17,984,600 |
24 feb 2023 | 58.75 | 59.27 | 58.01 | 58.98 | 58.81 | 13,116,300 |
23 feb 2023 | 59.55 | 59.87 | 58.55 | 59.22 | 59.05 | 12,734,600 |
22 feb 2023 | 59.24 | 59.89 | 57.96 | 58.42 | 58.25 | 17,198,700 |
21 feb 2023 | 60.54 | 61.28 | 59.65 | 59.82 | 59.65 | 11,314,600 |
17 feb 2023 | 61.30 | 61.62 | 60.05 | 60.73 | 60.55 | 20,380,400 |
16 feb 2023 | 62.51 | 63.86 | 62.41 | 62.50 | 62.32 | 12,173,900 |
15 feb 2023 | 65.35 | 65.40 | 62.68 | 62.90 | 62.72 | 17,780,100 |
14 feb 2023 | 65.05 | 66.99 | 64.45 | 66.34 | 66.15 | 12,410,300 |
13 feb 2023 | 65.01 | 65.46 | 64.31 | 64.76 | 64.57 | 7,835,100 |
10 feb 2023 | 64.15 | 65.77 | 64.02 | 65.63 | 65.44 | 13,530,700 |
09 feb 2023 | 63.99 | 64.35 | 63.01 | 63.20 | 63.02 | 6,738,800 |
08 feb 2023 | 64.50 | 65.01 | 63.71 | 63.93 | 63.74 | 7,668,300 |
07 feb 2023 | 62.00 | 64.69 | 61.80 | 64.60 | 64.41 | 12,969,300 |
06 feb 2023 | 61.50 | 61.85 | 60.21 | 61.55 | 61.37 | 11,803,100 |
03 feb 2023 | 62.69 | 64.02 | 61.01 | 61.24 | 61.06 | 17,851,500 |
02 feb 2023 | 63.22 | 63.39 | 61.53 | 62.47 | 62.29 | 13,098,500 |
01 feb 2023 | 64.26 | 64.51 | 62.29 | 63.50 | 63.32 | 12,695,000 |
31 ene 2023 | 64.20 | 64.79 | 63.63 | 64.79 | 64.60 | 10,315,300 |
30 ene 2023 | 65.82 | 65.96 | 64.07 | 64.13 | 63.94 | 9,515,100 |
27 ene 2023 | 67.15 | 67.93 | 66.51 | 66.54 | 66.35 | 8,761,000 |
26 ene 2023 | 65.38 | 67.13 | 64.76 | 67.09 | 66.90 | 12,564,400 |
25 ene 2023 | 63.86 | 64.54 | 62.31 | 64.52 | 64.33 | 10,053,300 |
24 ene 2023 | 64.36 | 67.46 | 64.25 | 64.43 | 64.24 | 8,519,100 |
23 ene 2023 | 67.31 | 67.71 | 66.33 | 66.50 | 66.31 | 9,891,500 |
20 ene 2023 | 66.12 | 67.11 | 65.43 | 66.91 | 66.72 | 12,439,900 |
19 ene 2023 | 64.04 | 66.02 | 63.78 | 65.67 | 65.48 | 10,038,400 |
18 ene 2023 | 65.20 | 67.05 | 64.28 | 64.42 | 64.23 | 13,922,500 |
17 ene 2023 | 65.42 | 65.99 | 64.56 | 64.72 | 64.53 | 7,503,300 |
13 ene 2023 | 65.75 | 66.13 | 64.67 | 65.31 | 65.12 | 7,200,100 |
12 ene 2023 | 64.50 | 66.48 | 64.25 | 65.74 | 65.55 | 12,351,900 |
11 ene 2023 | 65.00 | 65.00 | 63.63 | 64.09 | 63.90 | 7,613,900 |
10 ene 2023 | 64.26 | 64.59 | 63.12 | 64.15 | 63.96 | 6,613,500 |
09 ene 2023 | 64.87 | 66.58 | 63.98 | 64.08 | 63.89 | 12,519,800 |
06 ene 2023 | 63.41 | 64.63 | 62.94 | 63.75 | 63.57 | 9,832,700 |
05 ene 2023 | 61.12 | 62.73 | 60.75 | 62.22 | 62.04 | 10,692,800 |
04 ene 2023 | 59.94 | 61.84 | 59.70 | 61.11 | 60.93 | 12,238,000 |
03 ene 2023 | 62.30 | 62.95 | 60.11 | 61.05 | 60.87 | 13,104,000 |
30 dic 2022 | 62.00 | 62.99 | 61.92 | 62.99 | 62.81 | 8,182,000 |
29 dic 2022 | 61.58 | 62.71 | 61.29 | 62.28 | 62.10 | 7,338,700 |
28 dic 2022 | 63.89 | 63.89 | 61.75 | 62.08 | 61.90 | 10,347,000 |
27 dic 2022 | 64.31 | 64.83 | 63.88 | 64.33 | 64.14 | 9,026,100 |
23 dic 2022 | 62.52 | 63.98 | 62.38 | 63.95 | 63.76 | 11,828,800 |
22 dic 2022 | 63.73 | 63.85 | 60.61 | 61.80 | 61.62 | 12,991,200 |
21 dic 2022 | 63.63 | 63.92 | 62.46 | 63.73 | 63.55 | 11,611,900 |
20 dic 2022 | 62.24 | 63.24 | 62.03 | 62.37 | 62.19 | 9,925,600 |
19 dic 2022 | 63.00 | 63.24 | 61.73 | 62.41 | 62.23 | 10,057,700 |
16 dic 2022 | 61.95 | 62.80 | 61.27 | 62.53 | 62.35 | 19,373,100 |
15 dic 2022 | 62.99 | 63.29 | 62.10 | 63.16 | 62.98 | 10,737,500 |
14 dic 2022 | 64.84 | 65.17 | 62.83 | 63.68 | 63.50 | 13,390,400 |
13 dic 2022 | 65.37 | 65.76 | 63.85 | 64.28 | 64.09 | 13,408,900 |
12 dic 2022 | 62.90 | 64.64 | 62.60 | 64.03 | 63.84 | 12,659,500 |
09 dic 2022 | 63.58 | 64.03 | 62.52 | 62.60 | 62.42 | 11,979,500 |
09 dic 2022 | 0.13 Dividendo | |||||
08 dic 2022 | 65.55 | 65.96 | 63.06 | 63.71 | 63.40 | 13,268,600 |
07 dic 2022 | 64.21 | 65.17 | 63.53 | 63.95 | 63.63 | 11,757,800 |
06 dic 2022 | 66.13 | 67.22 | 63.74 | 64.14 | 63.82 | 13,006,900 |
05 dic 2022 | 69.22 | 70.25 | 65.92 | 66.36 | 66.03 | 15,275,500 |
02 dic 2022 | 68.30 | 69.21 | 67.83 | 68.21 | 67.87 | 9,092,400 |
01 dic 2022 | 70.30 | 70.35 | 68.78 | 68.80 | 68.46 | 9,247,400 |
30 nov 2022 | 70.40 | 70.53 | 68.65 | 69.49 | 69.15 | 13,850,000 |
29 nov 2022 | 69.40 | 69.99 | 68.62 | 69.11 | 68.77 | 12,701,700 |
28 nov 2022 | 68.15 | 69.43 | 67.34 | 68.23 | 67.89 | 13,366,300 |
25 nov 2022 | 71.18 | 71.28 | 70.14 | 70.28 | 69.93 | 5,426,500 |
23 nov 2022 | 71.25 | 72.24 | 70.11 | 71.12 | 70.77 | 12,375,500 |
22 nov 2022 | 70.57 | 72.88 | 70.10 | 72.77 | 72.41 | 15,944,400 |
21 nov 2022 | 69.11 | 69.99 | 66.77 | 69.59 | 69.25 | 21,673,000 |
18 nov 2022 | 69.04 | 71.38 | 68.52 | 71.25 | 70.90 | 16,252,800 |
17 nov 2022 | 70.76 | 71.49 | 69.77 | 71.46 | 71.11 | 11,624,400 |
16 nov 2022 | 73.18 | 74.00 | 71.92 | 71.93 | 71.58 | 13,155,000 |
15 nov 2022 | 73.51 | 74.84 | 72.06 | 74.43 | 74.06 | 17,099,100 |
14 nov 2022 | 73.75 | 75.78 | 73.22 | 73.28 | 72.92 | 15,592,000 |
11 nov 2022 | 71.16 | 74.72 | 71.05 | 74.33 | 73.96 | 20,663,600 |
10 nov 2022 | 69.51 | 70.53 | 67.55 | 70.48 | 70.13 | 18,619,500 |
09 nov 2022 | 72.65 | 73.03 | 67.14 | 67.93 | 67.60 | 24,783,400 |
08 nov 2022 | 75.75 | 75.75 | 74.02 | 74.83 | 74.46 | 16,029,700 |
07 nov 2022 | 74.05 | 76.11 | 73.82 | 75.97 | 75.60 | 17,469,200 |
04 nov 2022 | 74.47 | 75.76 | 72.61 | 73.27 | 72.91 | 16,034,400 |
03 nov 2022 | 70.49 | 72.60 | 69.90 | 72.16 | 71.80 | 12,815,300 |
02 nov 2022 | 73.40 | 73.54 | 70.96 | 71.10 | 70.75 | 16,178,400 |
01 nov 2022 | 74.02 | 74.49 | 73.16 | 73.80 | 73.44 | 13,011,800 |
*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. |