Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 307.95 | 310.00 | 307.95 | 310.33 | 310.33 | 358 |
30 mar 2023 | 306.02 | 306.02 | 306.02 | 306.02 | 306.02 | - |
29 mar 2023 | 303.63 | 303.63 | 303.63 | 303.63 | 303.63 | - |
28 mar 2023 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
27 mar 2023 | 299.95 | 299.95 | 299.70 | 298.38 | 298.38 | 35,340 |
24 mar 2023 | 298.13 | 298.13 | 298.13 | 298.13 | 298.13 | - |
23 mar 2023 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
22 mar 2023 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
21 mar 2023 | 323.73 | 323.73 | 323.73 | 323.73 | 323.73 | - |
20 mar 2023 | 315.50 | 315.60 | 315.50 | 313.23 | 313.23 | 1,368 |
17 mar 2023 | 313.50 | 313.60 | 313.50 | 315.92 | 315.92 | 1,874 |
16 mar 2023 | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | - |
15 mar 2023 | 312.23 | 312.23 | 312.23 | 312.23 | 312.23 | - |
14 mar 2023 | 311.15 | 311.15 | 311.15 | 312.23 | 312.23 | 4,108 |
13 mar 2023 | 314.75 | 314.75 | 314.75 | 310.45 | 310.45 | 16,883 |
10 mar 2023 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
09 mar 2023 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | - |
08 mar 2023 | 334.77 | 334.77 | 334.77 | 334.77 | 334.77 | - |
07 mar 2023 | 334.27 | 334.27 | 334.27 | 334.27 | 334.27 | - |
06 mar 2023 | 336.88 | 336.88 | 336.88 | 336.88 | 336.88 | - |
03 mar 2023 | 333.50 | 333.60 | 333.50 | 335.02 | 335.02 | 2,795 |
02 mar 2023 | 331.13 | 331.13 | 331.13 | 331.13 | 331.13 | - |
01 mar 2023 | 331.45 | 331.45 | 328.15 | 328.85 | 328.85 | 16,206 |
28 feb 2023 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
27 feb 2023 | 333.08 | 333.08 | 333.08 | 333.08 | 333.08 | - |
24 feb 2023 | 333.38 | 333.38 | 333.38 | 333.38 | 333.38 | - |
23 feb 2023 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
22 feb 2023 | 334.42 | 334.42 | 334.42 | 334.42 | 334.42 | - |
21 feb 2023 | 332.83 | 332.83 | 332.83 | 332.83 | 332.83 | - |
20 feb 2023 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
17 feb 2023 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
16 feb 2023 | 354.88 | 354.88 | 354.88 | 354.88 | 354.88 | - |
15 feb 2023 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | - |
14 feb 2023 | 343.65 | 343.65 | 343.65 | 343.65 | 343.65 | - |
13 feb 2023 | 343.77 | 343.77 | 343.77 | 343.77 | 343.77 | - |
10 feb 2023 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
09 feb 2023 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | - |
08 feb 2023 | 354.80 | 355.60 | 354.75 | 348.48 | 348.48 | 611 |
07 feb 2023 | 350.38 | 350.38 | 350.38 | 350.38 | 350.38 | - |
06 feb 2023 | 356.90 | 356.90 | 356.90 | 356.73 | 356.73 | 400 |
03 feb 2023 | 362.83 | 362.83 | 362.83 | 362.83 | 362.83 | - |
02 feb 2023 | 351.00 | 351.00 | 351.00 | 360.45 | 360.45 | 10 |
01 feb 2023 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | - |
31 ene 2023 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | - |
30 ene 2023 | 337.40 | 337.65 | 337.40 | 338.40 | 338.40 | 34 |
27 ene 2023 | 336.33 | 336.33 | 336.33 | 336.33 | 336.33 | - |
26 ene 2023 | 333.65 | 333.65 | 333.65 | 333.65 | 333.65 | - |
25 ene 2023 | 328.13 | 328.13 | 328.13 | 328.13 | 328.13 | - |
24 ene 2023 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | - |
23 ene 2023 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | - |
20 ene 2023 | 325.75 | 325.75 | 325.75 | 326.90 | 326.90 | 66 |
19 ene 2023 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
18 ene 2023 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
17 ene 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
16 ene 2023 | 332.15 | 332.15 | 332.15 | 332.15 | 332.15 | - |
13 ene 2023 | 329.45 | 329.45 | 329.45 | 329.45 | 329.45 | - |
12 ene 2023 | 328.23 | 328.23 | 328.23 | 328.23 | 328.23 | - |
11 ene 2023 | 328.23 | 328.23 | 328.23 | 328.23 | 328.23 | - |
10 ene 2023 | 318.40 | 318.45 | 318.09 | 317.83 | 317.83 | 616 |
09 ene 2023 | 316.88 | 316.88 | 316.88 | 316.88 | 316.88 | - |
06 ene 2023 | 307.67 | 307.67 | 307.67 | 307.67 | 307.67 | - |
05 ene 2023 | 307.42 | 307.42 | 307.42 | 307.42 | 307.42 | - |
04 ene 2023 | 308.52 | 308.52 | 308.52 | 308.52 | 308.52 | - |
03 ene 2023 | 303.63 | 303.63 | 303.63 | 303.63 | 303.63 | - |
30 dic 2022 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | - |
29 dic 2022 | 305.27 | 305.27 | 305.27 | 305.27 | 305.27 | - |
28 dic 2022 | 303.10 | 303.10 | 303.10 | 299.38 | 299.38 | 54 |
23 dic 2022 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
22 dic 2022 | 301.17 | 301.17 | 301.17 | 301.17 | 301.17 | - |
21 dic 2022 | 310.52 | 310.52 | 310.52 | 310.52 | 310.52 | - |
20 dic 2022 | 302.52 | 302.52 | 302.52 | 302.52 | 302.52 | - |
19 dic 2022 | 305.30 | 305.30 | 304.52 | 302.25 | 302.25 | 1,225 |
16 dic 2022 | 304.98 | 304.98 | 304.98 | 304.98 | 304.98 | - |
15 dic 2022 | 305.02 | 305.02 | 305.02 | 305.02 | 305.02 | - |
14 dic 2022 | 312.25 | 312.25 | 312.25 | 312.25 | 312.25 | - |
13 dic 2022 | 316.58 | 316.58 | 316.58 | 316.58 | 316.58 | - |
12 dic 2022 | 312.95 | 312.95 | 312.95 | 313.70 | 313.70 | 14,600 |
09 dic 2022 | 315.63 | 315.63 | 315.63 | 315.63 | 315.63 | - |
08 dic 2022 | 314.58 | 314.58 | 314.58 | 314.58 | 314.58 | - |
07 dic 2022 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
06 dic 2022 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - |
05 dic 2022 | 323.13 | 323.13 | 323.13 | 323.13 | 323.13 | - |
02 dic 2022 | 325.13 | 325.13 | 325.13 | 325.13 | 325.13 | - |
01 dic 2022 | 321.83 | 321.83 | 321.83 | 321.83 | 321.83 | - |
30 nov 2022 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
29 nov 2022 | 314.42 | 314.42 | 314.42 | 314.42 | 314.42 | - |
28 nov 2022 | 319.00 | 319.10 | 318.88 | 317.83 | 317.83 | 1,874 |
25 nov 2022 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | - |
24 nov 2022 | 320.33 | 320.33 | 320.33 | 320.33 | 320.33 | - |
23 nov 2022 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | - |
22 nov 2022 | 318.90 | 318.90 | 318.80 | 318.92 | 318.92 | 1,254 |
21 nov 2022 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
18 nov 2022 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
17 nov 2022 | 320.38 | 320.38 | 320.38 | 320.38 | 320.38 | - |
16 nov 2022 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | - |
15 nov 2022 | 334.83 | 334.83 | 334.83 | 334.83 | 334.83 | - |
14 nov 2022 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
11 nov 2022 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
10 nov 2022 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
09 nov 2022 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
*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. |