Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | - | - | - | - | - | - |
02 jun 2023 | 75.19 | 76.09 | 75.19 | 75.95 | 75.95 | 15,400 |
01 jun 2023 | 74.04 | 74.92 | 73.88 | 74.71 | 74.71 | 29,000 |
31 may 2023 | 74.64 | 74.64 | 73.75 | 74.08 | 74.08 | 45,600 |
30 may 2023 | 75.58 | 75.72 | 74.95 | 75.14 | 75.14 | 19,700 |
26 may 2023 | 74.46 | 75.36 | 74.46 | 75.23 | 75.23 | 73,800 |
25 may 2023 | 73.60 | 74.39 | 73.59 | 74.25 | 74.25 | 22,100 |
24 may 2023 | 73.84 | 73.84 | 73.34 | 73.47 | 73.47 | 23,500 |
23 may 2023 | 75.49 | 75.49 | 74.22 | 74.28 | 74.28 | 19,400 |
22 may 2023 | 75.77 | 76.03 | 75.66 | 75.71 | 75.71 | 17,400 |
19 may 2023 | 76.22 | 76.22 | 75.45 | 75.68 | 75.68 | 268,400 |
18 may 2023 | 74.92 | 76.05 | 74.92 | 76.02 | 76.02 | 12,400 |
17 may 2023 | 74.52 | 75.18 | 74.22 | 74.95 | 74.95 | 11,400 |
16 may 2023 | 74.75 | 74.75 | 74.11 | 74.11 | 74.11 | 15,200 |
15 may 2023 | 74.79 | 75.07 | 74.40 | 75.07 | 75.07 | 16,100 |
12 may 2023 | 74.91 | 74.98 | 74.22 | 74.67 | 74.67 | 13,400 |
11 may 2023 | 74.53 | 74.53 | 74.12 | 74.44 | 74.44 | 12,400 |
10 may 2023 | 75.29 | 75.29 | 74.09 | 74.75 | 74.75 | 22,000 |
09 may 2023 | 74.44 | 74.83 | 74.44 | 74.67 | 74.67 | 62,300 |
08 may 2023 | 74.85 | 74.85 | 74.47 | 74.70 | 74.70 | 28,100 |
05 may 2023 | 74.05 | 74.85 | 74.05 | 74.61 | 74.61 | 14,900 |
04 may 2023 | 74.19 | 74.19 | 73.36 | 73.46 | 73.46 | 51,000 |
03 may 2023 | 74.79 | 75.32 | 74.39 | 74.39 | 74.39 | 39,600 |
02 may 2023 | 75.24 | 75.24 | 73.99 | 74.78 | 74.78 | 28,600 |
01 may 2023 | 75.19 | 75.78 | 75.19 | 75.48 | 75.48 | 74,600 |
28 abr 2023 | 74.33 | 75.26 | 74.33 | 75.26 | 75.26 | 17,700 |
27 abr 2023 | 73.78 | 74.55 | 73.53 | 74.49 | 74.49 | 31,200 |
26 abr 2023 | 74.08 | 74.21 | 73.41 | 73.54 | 73.54 | 12,000 |
25 abr 2023 | 75.43 | 75.46 | 74.34 | 74.34 | 74.34 | 20,800 |
24 abr 2023 | 76.14 | 76.51 | 76.10 | 76.32 | 76.32 | 12,400 |
21 abr 2023 | 76.25 | 76.25 | 75.76 | 76.17 | 76.17 | 27,400 |
20 abr 2023 | 75.62 | 76.54 | 75.62 | 76.14 | 76.14 | 13,800 |
19 abr 2023 | 76.24 | 76.33 | 75.92 | 76.23 | 76.23 | 16,000 |
18 abr 2023 | 76.59 | 76.81 | 76.38 | 76.65 | 76.65 | 16,700 |
17 abr 2023 | 76.14 | 76.34 | 75.69 | 76.34 | 76.34 | 42,600 |
14 abr 2023 | 75.63 | 75.93 | 75.02 | 75.46 | 75.46 | 15,700 |
13 abr 2023 | 75.11 | 75.58 | 74.52 | 75.51 | 75.51 | 27,700 |
12 abr 2023 | 75.47 | 75.56 | 74.71 | 74.77 | 74.77 | 80,200 |
11 abr 2023 | 74.82 | 75.31 | 74.82 | 75.05 | 75.05 | 27,800 |
10 abr 2023 | 73.35 | 74.55 | 73.35 | 74.54 | 74.54 | 17,700 |
06 abr 2023 | 73.80 | 73.95 | 73.48 | 73.81 | 73.81 | 14,300 |
05 abr 2023 | 74.39 | 74.45 | 73.69 | 74.11 | 74.11 | 67,000 |
04 abr 2023 | 76.09 | 76.09 | 74.48 | 74.72 | 74.72 | 21,200 |
03 abr 2023 | 76.06 | 76.12 | 75.39 | 76.11 | 76.11 | 47,400 |
31 mar 2023 | 75.36 | 76.00 | 75.32 | 75.97 | 75.97 | 14,700 |
30 mar 2023 | 75.17 | 75.22 | 74.70 | 74.95 | 74.95 | 14,400 |
29 mar 2023 | 74.24 | 74.58 | 74.04 | 74.52 | 74.52 | 17,500 |
28 mar 2023 | 73.66 | 73.66 | 73.32 | 73.56 | 73.56 | 11,300 |
27 mar 2023 | 73.58 | 73.87 | 73.23 | 73.61 | 73.61 | 24,500 |
24 mar 2023 | 72.22 | 73.04 | 71.83 | 73.00 | 73.00 | 51,700 |
23 mar 2023 | 73.33 | 73.91 | 72.32 | 72.76 | 72.76 | 10,500 |
22 mar 2023 | 74.05 | 74.34 | 72.72 | 72.72 | 72.72 | 20,300 |
21 mar 2023 | 73.63 | 74.20 | 73.60 | 74.03 | 74.03 | 11,900 |
20 mar 2023 | 72.32 | 73.10 | 72.32 | 73.07 | 73.07 | 27,200 |
17 mar 2023 | 72.83 | 73.07 | 71.86 | 72.15 | 72.15 | 18,900 |
16 mar 2023 | 71.65 | 73.34 | 71.63 | 73.29 | 73.29 | 20,100 |
15 mar 2023 | 72.28 | 72.32 | 71.16 | 72.14 | 72.14 | 32,000 |
14 mar 2023 | 73.37 | 74.01 | 72.67 | 73.47 | 73.47 | 26,100 |
13 mar 2023 | 71.94 | 72.78 | 71.64 | 72.19 | 72.19 | 27,800 |
10 mar 2023 | 74.22 | 74.22 | 72.53 | 72.79 | 72.79 | 15,600 |
09 mar 2023 | 75.69 | 76.03 | 74.27 | 74.28 | 74.28 | 38,300 |
08 mar 2023 | 75.27 | 75.57 | 74.99 | 75.51 | 75.51 | 29,900 |
07 mar 2023 | 76.20 | 76.21 | 75.07 | 75.21 | 75.21 | 15,000 |
06 mar 2023 | 76.14 | 76.63 | 76.00 | 76.09 | 76.09 | 22,200 |
03 mar 2023 | 75.43 | 76.30 | 75.14 | 76.26 | 76.26 | 12,800 |
02 mar 2023 | 73.92 | 75.26 | 73.92 | 75.11 | 75.11 | 161,100 |
01 mar 2023 | 74.27 | 74.58 | 74.20 | 74.37 | 74.37 | 14,600 |
28 feb 2023 | 74.65 | 74.87 | 74.23 | 74.23 | 74.23 | 12,400 |
27 feb 2023 | 74.76 | 75.06 | 74.37 | 74.56 | 74.56 | 18,600 |
24 feb 2023 | 73.88 | 74.39 | 73.80 | 74.21 | 74.21 | 45,200 |
23 feb 2023 | 74.86 | 75.00 | 74.04 | 74.88 | 74.88 | 20,200 |
22 feb 2023 | 74.66 | 74.96 | 74.24 | 74.46 | 74.46 | 43,600 |
21 feb 2023 | 75.70 | 75.74 | 74.67 | 74.75 | 74.75 | 11,700 |
17 feb 2023 | 76.36 | 76.56 | 76.00 | 76.50 | 76.50 | 24,400 |
16 feb 2023 | 76.57 | 77.35 | 76.57 | 76.67 | 76.67 | 35,900 |
15 feb 2023 | 76.59 | 77.50 | 76.46 | 77.48 | 77.48 | 20,800 |
14 feb 2023 | 76.62 | 77.48 | 76.42 | 77.12 | 77.12 | 21,200 |
13 feb 2023 | 76.09 | 76.91 | 76.09 | 76.91 | 76.91 | 13,500 |
10 feb 2023 | 75.48 | 75.95 | 75.48 | 75.90 | 75.90 | 37,700 |
09 feb 2023 | 76.79 | 76.83 | 75.61 | 75.80 | 75.80 | 24,800 |
08 feb 2023 | 76.49 | 76.57 | 76.05 | 76.17 | 76.17 | 24,500 |
07 feb 2023 | 75.92 | 76.94 | 75.40 | 76.83 | 76.83 | 21,100 |
06 feb 2023 | 76.07 | 76.38 | 75.82 | 76.04 | 76.04 | 28,700 |
03 feb 2023 | 76.34 | 77.25 | 76.26 | 76.50 | 76.50 | 31,200 |
02 feb 2023 | 77.12 | 77.33 | 76.65 | 77.04 | 77.04 | 38,700 |
01 feb 2023 | 75.55 | 77.10 | 75.10 | 76.60 | 76.60 | 19,800 |
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 |
*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. |