Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 80.64 | 80.82 | 80.22 | 80.81 | 80.81 | 19,900 |
29 nov 2023 | 80.89 | 81.16 | 80.36 | 80.45 | 80.45 | 14,400 |
28 nov 2023 | 81.06 | 81.22 | 80.31 | 80.36 | 80.36 | 12,700 |
27 nov 2023 | 81.04 | 81.35 | 81.04 | 81.25 | 81.25 | 17,200 |
24 nov 2023 | 80.94 | 81.27 | 80.94 | 81.27 | 81.27 | 8,800 |
22 nov 2023 | 80.86 | 81.33 | 80.86 | 81.06 | 81.06 | 8,700 |
21 nov 2023 | 80.66 | 80.90 | 80.64 | 80.68 | 80.68 | 12,400 |
20 nov 2023 | 80.49 | 81.05 | 80.35 | 80.94 | 80.94 | 39,700 |
17 nov 2023 | 80.08 | 80.55 | 80.05 | 80.41 | 80.41 | 211,700 |
16 nov 2023 | 80.30 | 80.62 | 79.77 | 80.02 | 80.02 | 50,600 |
15 nov 2023 | 80.95 | 81.24 | 80.32 | 80.35 | 80.35 | 95,900 |
14 nov 2023 | 80.00 | 81.04 | 80.00 | 80.84 | 80.84 | 26,500 |
13 nov 2023 | 78.61 | 78.98 | 78.32 | 78.87 | 78.87 | 47,200 |
10 nov 2023 | 77.67 | 78.81 | 77.64 | 78.81 | 78.81 | 34,500 |
09 nov 2023 | 77.91 | 78.07 | 77.10 | 77.21 | 77.21 | 44,500 |
08 nov 2023 | 77.41 | 77.67 | 77.22 | 77.50 | 77.50 | 48,900 |
07 nov 2023 | 76.82 | 77.49 | 76.67 | 77.41 | 77.41 | 47,500 |
06 nov 2023 | 77.50 | 77.50 | 76.69 | 77.13 | 77.13 | 56,800 |
03 nov 2023 | 76.74 | 77.52 | 76.74 | 77.22 | 77.22 | 90,400 |
02 nov 2023 | 75.42 | 76.20 | 75.42 | 76.20 | 76.20 | 28,200 |
01 nov 2023 | 73.71 | 74.71 | 73.50 | 74.65 | 74.65 | 70,500 |
31 oct 2023 | 73.25 | 73.75 | 73.12 | 73.57 | 73.57 | 34,800 |
30 oct 2023 | 73.21 | 73.48 | 72.69 | 73.24 | 73.24 | 50,200 |
27 oct 2023 | 73.69 | 73.69 | 72.68 | 72.95 | 72.95 | 34,600 |
26 oct 2023 | 73.49 | 74.02 | 73.19 | 73.27 | 73.27 | 35,100 |
25 oct 2023 | 74.50 | 74.50 | 73.46 | 73.60 | 73.60 | 22,100 |
24 oct 2023 | 74.62 | 75.21 | 74.52 | 74.81 | 74.81 | 14,400 |
23 oct 2023 | 74.22 | 74.78 | 73.95 | 74.22 | 74.22 | 21,600 |
20 oct 2023 | 75.54 | 75.60 | 74.41 | 74.47 | 74.47 | 29,100 |
19 oct 2023 | 76.82 | 76.99 | 75.40 | 75.59 | 75.59 | 29,800 |
18 oct 2023 | 77.96 | 77.96 | 76.82 | 76.83 | 76.83 | 9,500 |
17 oct 2023 | 77.69 | 78.68 | 77.69 | 78.47 | 78.47 | 13,700 |
16 oct 2023 | 77.48 | 78.26 | 77.48 | 78.01 | 78.01 | 26,900 |
13 oct 2023 | 77.94 | 78.19 | 76.92 | 77.12 | 77.12 | 69,200 |
12 oct 2023 | 79.04 | 79.04 | 77.45 | 77.93 | 77.93 | 78,200 |
11 oct 2023 | 78.48 | 78.77 | 78.20 | 78.77 | 78.77 | 202,600 |
10 oct 2023 | 77.88 | 78.83 | 77.88 | 78.25 | 78.25 | 21,500 |
09 oct 2023 | 76.74 | 77.73 | 76.62 | 77.68 | 77.68 | 10,900 |
06 oct 2023 | 75.47 | 77.35 | 75.29 | 76.97 | 76.97 | 57,300 |
05 oct 2023 | 75.56 | 75.86 | 75.25 | 75.73 | 75.73 | 11,200 |
04 oct 2023 | 75.23 | 75.78 | 74.93 | 75.63 | 75.63 | 9,400 |
03 oct 2023 | 76.10 | 76.10 | 74.83 | 75.28 | 75.28 | 24,400 |
02 oct 2023 | 76.74 | 77.09 | 76.19 | 76.52 | 76.52 | 40,600 |
29 sept 2023 | 77.97 | 77.97 | 76.86 | 76.99 | 76.99 | 14,400 |
28 sept 2023 | 76.59 | 77.71 | 76.55 | 77.42 | 77.42 | 25,700 |
27 sept 2023 | 76.45 | 76.78 | 76.03 | 76.64 | 76.64 | 109,700 |
26 sept 2023 | 76.77 | 76.77 | 76.04 | 76.10 | 76.10 | 17,900 |
25 sept 2023 | 76.57 | 77.23 | 76.57 | 77.13 | 77.13 | 7,400 |
22 sept 2023 | 76.96 | 77.35 | 76.86 | 76.87 | 76.87 | 14,800 |
21 sept 2023 | 77.83 | 77.83 | 76.67 | 76.72 | 76.72 | 26,000 |
20 sept 2023 | 79.34 | 79.53 | 78.35 | 78.35 | 78.35 | 16,800 |
19 sept 2023 | 79.20 | 79.20 | 78.65 | 79.12 | 79.12 | 10,300 |
18 sept 2023 | 78.79 | 79.45 | 78.79 | 79.19 | 79.19 | 18,600 |
18 sept 2023 | 0.028 Dividendo | |||||
15 sept 2023 | 79.93 | 79.93 | 78.84 | 79.02 | 78.99 | 15,100 |
14 sept 2023 | 79.94 | 80.18 | 79.48 | 80.09 | 80.06 | 72,600 |
13 sept 2023 | 79.58 | 79.73 | 79.29 | 79.45 | 79.42 | 12,600 |
12 sept 2023 | 80.03 | 80.19 | 79.64 | 79.66 | 79.63 | 11,300 |
11 sept 2023 | 80.55 | 80.55 | 80.06 | 80.30 | 80.27 | 15,400 |
08 sept 2023 | 80.51 | 80.66 | 80.10 | 80.24 | 80.21 | 21,100 |
07 sept 2023 | 80.07 | 80.45 | 79.77 | 80.38 | 80.35 | 36,900 |
06 sept 2023 | 80.59 | 81.02 | 80.24 | 80.64 | 80.61 | 15,000 |
05 sept 2023 | 81.57 | 81.57 | 80.63 | 80.77 | 80.74 | 51,100 |
01 sept 2023 | 81.85 | 81.85 | 81.43 | 81.77 | 81.74 | 26,700 |
31 ago 2023 | 81.39 | 81.65 | 81.25 | 81.25 | 81.22 | 43,000 |
30 ago 2023 | 80.76 | 81.38 | 80.76 | 81.24 | 81.21 | 29,000 |
29 ago 2023 | 79.37 | 80.80 | 79.29 | 80.80 | 80.77 | 17,200 |
28 ago 2023 | 79.05 | 79.57 | 78.99 | 79.36 | 79.33 | 16,900 |
25 ago 2023 | 78.19 | 79.00 | 77.88 | 78.69 | 78.66 | 22,000 |
24 ago 2023 | 79.62 | 79.62 | 77.98 | 77.98 | 77.95 | 10,900 |
23 ago 2023 | 78.35 | 79.41 | 78.35 | 79.30 | 79.27 | 12,400 |
22 ago 2023 | 78.15 | 78.24 | 77.94 | 78.08 | 78.05 | 9,800 |
21 ago 2023 | 77.61 | 78.13 | 77.30 | 78.03 | 78.00 | 14,400 |
18 ago 2023 | 76.52 | 77.65 | 76.44 | 77.49 | 77.46 | 186,400 |
17 ago 2023 | 78.50 | 78.50 | 77.06 | 77.06 | 77.03 | 10,700 |
16 ago 2023 | 78.82 | 79.18 | 78.21 | 78.21 | 78.18 | 15,800 |
15 ago 2023 | 79.25 | 79.30 | 78.75 | 78.91 | 78.88 | 22,400 |
14 ago 2023 | 78.72 | 79.62 | 78.72 | 79.62 | 79.59 | 14,000 |
11 ago 2023 | 78.56 | 79.01 | 78.56 | 78.81 | 78.78 | 22,400 |
10 ago 2023 | 79.43 | 79.87 | 78.75 | 79.00 | 78.97 | 16,800 |
09 ago 2023 | 79.17 | 79.37 | 78.78 | 78.98 | 78.95 | 25,800 |
08 ago 2023 | 79.31 | 79.38 | 78.84 | 79.32 | 79.29 | 12,400 |
07 ago 2023 | 79.37 | 79.83 | 79.37 | 79.83 | 79.80 | 18,300 |
04 ago 2023 | 79.81 | 80.07 | 79.05 | 79.08 | 79.05 | 72,500 |
03 ago 2023 | 79.72 | 80.16 | 79.66 | 79.97 | 79.94 | 12,700 |
02 ago 2023 | 80.95 | 80.95 | 80.19 | 80.27 | 80.24 | 26,800 |
01 ago 2023 | 81.12 | 81.48 | 81.10 | 81.39 | 81.36 | 53,600 |
31 jul 2023 | 81.21 | 81.41 | 81.03 | 81.41 | 81.38 | 35,100 |
28 jul 2023 | 80.98 | 81.01 | 80.76 | 81.01 | 80.98 | 101,900 |
27 jul 2023 | 81.66 | 81.66 | 80.13 | 80.31 | 80.28 | 25,600 |
26 jul 2023 | 81.38 | 81.44 | 80.92 | 81.21 | 81.18 | 26,800 |
25 jul 2023 | 81.01 | 81.71 | 81.01 | 81.44 | 81.41 | 19,800 |
24 jul 2023 | 81.18 | 81.25 | 80.91 | 81.08 | 81.05 | 19,000 |
21 jul 2023 | 81.72 | 81.72 | 81.14 | 81.14 | 81.11 | 12,000 |
20 jul 2023 | 81.97 | 81.99 | 81.21 | 81.21 | 81.18 | 21,600 |
19 jul 2023 | 82.76 | 82.76 | 82.10 | 82.33 | 82.30 | 14,500 |
18 jul 2023 | 82.42 | 82.71 | 82.19 | 82.63 | 82.60 | 64,900 |
17 jul 2023 | 81.60 | 82.54 | 81.60 | 82.39 | 82.36 | 24,000 |
14 jul 2023 | 81.99 | 82.06 | 81.68 | 81.80 | 81.77 | 42,300 |
13 jul 2023 | 81.61 | 82.04 | 81.61 | 81.95 | 81.92 | 34,100 |
*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. |