Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 feb 2023 | 75.55 | 77.10 | 75.10 | 76.60 | 76.60 | 19,787 |
31 ene 2023 | 74.45 | 75.57 | 74.45 | 75.57 | 75.57 | 107,200 |
30 ene 2023 | 74.64 | 75.14 | 74.27 | 74.34 | 74.34 | 35,800 |
27 ene 2023 | 75.00 | 75.50 | 74.89 | 75.14 | 75.14 | 50,100 |
26 ene 2023 | 75.17 | 75.29 | 74.53 | 75.29 | 75.29 | 26,300 |
25 ene 2023 | 73.75 | 74.54 | 73.39 | 74.54 | 74.54 | 32,100 |
24 ene 2023 | 74.29 | 74.62 | 73.94 | 74.52 | 74.52 | 21,100 |
23 ene 2023 | 73.73 | 74.85 | 73.72 | 74.57 | 74.57 | 35,800 |
20 ene 2023 | 72.55 | 73.63 | 72.32 | 73.63 | 73.63 | 31,200 |
19 ene 2023 | 72.98 | 72.98 | 72.38 | 72.39 | 72.39 | 13,600 |
18 ene 2023 | 74.37 | 75.00 | 73.29 | 73.32 | 73.32 | 22,900 |
17 ene 2023 | 74.26 | 74.84 | 74.12 | 74.24 | 74.24 | 39,600 |
13 ene 2023 | 73.57 | 74.47 | 73.57 | 74.37 | 74.37 | 38,500 |
12 ene 2023 | 74.00 | 74.27 | 73.35 | 74.16 | 74.16 | 41,600 |
11 ene 2023 | 73.15 | 73.83 | 73.15 | 73.80 | 73.80 | 29,400 |
10 ene 2023 | 72.35 | 72.88 | 71.97 | 72.87 | 72.87 | 30,900 |
09 ene 2023 | 72.37 | 73.16 | 72.15 | 72.18 | 72.18 | 22,900 |
06 ene 2023 | 70.92 | 72.20 | 70.66 | 72.06 | 72.06 | 87,200 |
05 ene 2023 | 70.55 | 70.89 | 70.16 | 70.27 | 70.27 | 96,400 |
04 ene 2023 | 70.97 | 71.46 | 70.63 | 71.13 | 71.13 | 58,900 |
03 ene 2023 | 71.39 | 71.66 | 69.91 | 70.50 | 70.50 | 94,000 |
30 dic 2022 | 70.63 | 71.07 | 70.36 | 71.05 | 71.05 | 27,600 |
29 dic 2022 | 70.43 | 71.43 | 70.43 | 71.25 | 71.25 | 34,300 |
28 dic 2022 | 71.31 | 71.55 | 69.95 | 69.96 | 69.96 | 27,300 |
27 dic 2022 | 71.58 | 71.65 | 71.13 | 71.47 | 71.47 | 29,400 |
23 dic 2022 | 70.83 | 71.53 | 70.50 | 71.53 | 71.53 | 21,000 |
22 dic 2022 | 71.62 | 71.62 | 69.69 | 70.74 | 70.74 | 20,100 |
21 dic 2022 | 71.56 | 72.34 | 71.35 | 72.15 | 72.15 | 24,200 |
20 dic 2022 | 70.37 | 71.16 | 70.31 | 70.93 | 70.93 | 29,100 |
19 dic 2022 | 71.58 | 71.73 | 70.34 | 70.55 | 70.55 | 53,400 |
19 dic 2022 | 0.239 Dividendo | |||||
16 dic 2022 | 71.64 | 71.96 | 71.16 | 71.72 | 71.48 | 92,800 |
15 dic 2022 | 73.19 | 73.19 | 72.31 | 72.50 | 72.26 | 33,400 |
14 dic 2022 | 74.80 | 75.20 | 73.88 | 74.15 | 73.90 | 49,300 |
13 dic 2022 | 76.27 | 76.27 | 74.27 | 74.67 | 74.42 | 198,100 |
12 dic 2022 | 73.04 | 74.12 | 73.04 | 74.06 | 73.81 | 47,700 |
09 dic 2022 | 73.37 | 73.68 | 72.82 | 72.88 | 72.64 | 125,300 |
08 dic 2022 | 73.94 | 74.19 | 73.38 | 73.67 | 73.42 | 26,000 |
07 dic 2022 | 73.37 | 73.87 | 73.16 | 73.26 | 73.02 | 26,900 |
06 dic 2022 | 74.45 | 74.52 | 73.08 | 73.44 | 73.20 | 43,000 |
05 dic 2022 | 76.29 | 76.29 | 74.30 | 74.59 | 74.34 | 41,400 |
02 dic 2022 | 75.99 | 76.80 | 75.65 | 76.49 | 76.24 | 26,200 |
01 dic 2022 | 77.54 | 77.54 | 76.56 | 76.72 | 76.46 | 50,300 |
30 nov 2022 | 75.19 | 77.01 | 74.57 | 77.01 | 76.75 | 30,600 |
29 nov 2022 | 74.95 | 75.22 | 74.51 | 74.87 | 74.62 | 64,300 |
28 nov 2022 | 75.33 | 75.64 | 74.63 | 74.69 | 74.44 | 71,000 |
25 nov 2022 | 76.22 | 76.47 | 76.16 | 76.22 | 75.97 | 8,600 |
23 nov 2022 | 76.17 | 76.45 | 75.73 | 76.12 | 75.87 | 28,000 |
22 nov 2022 | 75.27 | 76.09 | 75.25 | 76.09 | 75.84 | 24,400 |
21 nov 2022 | 74.89 | 75.16 | 74.29 | 74.82 | 74.57 | 26,200 |
18 nov 2022 | 75.32 | 75.47 | 74.63 | 75.31 | 75.06 | 30,300 |
17 nov 2022 | 74.43 | 74.99 | 74.11 | 74.92 | 74.67 | 181,700 |
16 nov 2022 | 75.98 | 76.02 | 75.51 | 75.54 | 75.29 | 25,900 |
15 nov 2022 | 76.70 | 76.70 | 76.10 | 76.41 | 76.16 | 30,700 |
14 nov 2022 | 75.92 | 76.54 | 75.54 | 75.60 | 75.35 | 23,400 |
11 nov 2022 | 76.55 | 77.03 | 75.85 | 76.22 | 75.97 | 20,600 |
10 nov 2022 | 74.76 | 76.08 | 74.65 | 76.04 | 75.79 | 49,600 |
09 nov 2022 | 73.50 | 73.68 | 72.03 | 72.08 | 71.84 | 19,300 |
08 nov 2022 | 74.01 | 74.77 | 73.62 | 74.27 | 74.02 | 32,600 |
07 nov 2022 | 73.61 | 74.23 | 73.03 | 74.08 | 73.83 | 197,500 |
04 nov 2022 | 73.51 | 73.74 | 72.01 | 73.18 | 72.94 | 38,300 |
03 nov 2022 | 71.86 | 72.94 | 71.44 | 72.23 | 71.99 | 35,000 |
02 nov 2022 | 74.89 | 75.08 | 72.69 | 72.75 | 72.51 | 82,200 |
01 nov 2022 | 75.65 | 75.65 | 74.69 | 75.06 | 74.81 | 50,600 |
31 oct 2022 | 74.33 | 75.11 | 74.29 | 74.75 | 74.50 | 40,800 |
28 oct 2022 | 73.39 | 74.76 | 73.18 | 74.69 | 74.44 | 43,700 |
27 oct 2022 | 73.50 | 73.98 | 73.06 | 73.13 | 72.89 | 28,200 |
26 oct 2022 | 72.56 | 74.10 | 72.56 | 73.19 | 72.95 | 97,900 |
25 oct 2022 | 71.62 | 72.68 | 71.58 | 72.63 | 72.39 | 28,300 |
24 oct 2022 | 70.96 | 71.33 | 70.41 | 71.22 | 70.98 | 28,600 |
21 oct 2022 | 69.22 | 70.67 | 68.78 | 70.62 | 70.38 | 175,000 |
20 oct 2022 | 70.06 | 70.67 | 68.92 | 69.21 | 68.98 | 25,700 |
19 oct 2022 | 69.99 | 70.27 | 69.58 | 70.06 | 69.83 | 41,100 |
18 oct 2022 | 71.05 | 71.29 | 70.03 | 70.44 | 70.21 | 39,200 |
17 oct 2022 | 69.03 | 69.86 | 69.03 | 69.49 | 69.26 | 20,800 |
14 oct 2022 | 70.41 | 70.41 | 67.69 | 67.78 | 67.55 | 64,800 |
13 oct 2022 | 67.01 | 70.38 | 66.91 | 70.15 | 69.92 | 37,600 |
12 oct 2022 | 68.69 | 68.96 | 68.19 | 68.45 | 68.22 | 38,400 |
11 oct 2022 | 69.00 | 69.83 | 68.24 | 68.73 | 68.50 | 26,700 |
10 oct 2022 | 70.18 | 70.32 | 69.10 | 69.55 | 69.32 | 14,200 |
07 oct 2022 | 71.22 | 71.22 | 69.66 | 70.09 | 69.86 | 21,800 |
06 oct 2022 | 72.12 | 73.03 | 72.02 | 72.04 | 71.80 | 35,300 |
05 oct 2022 | 71.54 | 72.90 | 71.10 | 72.50 | 72.26 | 155,500 |
04 oct 2022 | 71.10 | 72.30 | 71.10 | 72.26 | 72.02 | 100,000 |
03 oct 2022 | 68.25 | 70.20 | 68.18 | 69.80 | 69.57 | 234,300 |
30 sept 2022 | 67.40 | 68.80 | 67.40 | 67.58 | 67.35 | 54,000 |
29 sept 2022 | 68.12 | 68.12 | 67.01 | 67.97 | 67.74 | 62,600 |
28 sept 2022 | 67.05 | 69.02 | 66.97 | 68.82 | 68.59 | 75,200 |
27 sept 2022 | 67.34 | 67.74 | 66.35 | 66.87 | 66.65 | 43,100 |
26 sept 2022 | 67.44 | 68.07 | 66.44 | 66.63 | 66.41 | 83,000 |
23 sept 2022 | 68.58 | 68.58 | 67.06 | 67.74 | 67.51 | 54,600 |
22 sept 2022 | 71.11 | 71.11 | 69.78 | 69.91 | 69.68 | 56,800 |
21 sept 2022 | 72.66 | 73.01 | 70.93 | 71.00 | 70.76 | 22,100 |
20 sept 2022 | 72.20 | 72.41 | 71.65 | 72.05 | 71.81 | 29,400 |
19 sept 2022 | 71.40 | 72.89 | 71.40 | 72.84 | 72.60 | 26,000 |
19 sept 2022 | 0.083 Dividendo | |||||
16 sept 2022 | 72.60 | 72.60 | 71.66 | 72.48 | 72.16 | 31,700 |
15 sept 2022 | 74.02 | 74.38 | 73.19 | 73.41 | 73.08 | 24,900 |
14 sept 2022 | 74.18 | 74.82 | 73.84 | 74.52 | 74.19 | 15,800 |
13 sept 2022 | 74.97 | 75.34 | 73.65 | 73.85 | 73.52 | 28,000 |
*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. |