Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 126.37 | 128.15 | 125.86 | 128.08 | 128.08 | 919,900 |
01 jun 2023 | 124.86 | 125.62 | 122.20 | 124.83 | 124.83 | 891,300 |
31 may 2023 | 125.79 | 126.19 | 123.71 | 124.03 | 124.03 | 893,500 |
30 may 2023 | 126.99 | 127.35 | 124.82 | 126.39 | 126.39 | 430,500 |
26 may 2023 | 127.88 | 129.04 | 127.01 | 127.20 | 127.20 | 355,600 |
25 may 2023 | 126.75 | 127.85 | 125.91 | 127.33 | 127.33 | 513,600 |
24 may 2023 | 127.38 | 128.07 | 126.27 | 127.41 | 127.41 | 474,600 |
23 may 2023 | 128.93 | 129.58 | 127.65 | 127.93 | 127.93 | 619,600 |
22 may 2023 | 129.12 | 130.29 | 127.79 | 129.07 | 129.07 | 679,500 |
19 may 2023 | 130.26 | 130.70 | 128.48 | 129.45 | 129.45 | 399,700 |
18 may 2023 | 128.56 | 129.31 | 127.37 | 129.23 | 129.23 | 398,800 |
17 may 2023 | 127.49 | 129.19 | 126.98 | 128.96 | 128.96 | 490,600 |
16 may 2023 | 129.39 | 129.83 | 126.82 | 127.00 | 127.00 | 808,500 |
15 may 2023 | 132.34 | 132.34 | 129.71 | 130.44 | 130.44 | 685,300 |
12 may 2023 | 132.98 | 133.45 | 131.21 | 132.42 | 132.42 | 323,400 |
11 may 2023 | 132.40 | 133.16 | 131.66 | 132.34 | 132.34 | 454,300 |
10 may 2023 | 134.25 | 134.65 | 131.19 | 133.28 | 133.28 | 601,700 |
09 may 2023 | 135.89 | 135.90 | 132.90 | 133.35 | 133.35 | 651,900 |
08 may 2023 | 135.98 | 136.89 | 134.76 | 136.03 | 136.03 | 439,800 |
05 may 2023 | 134.60 | 136.55 | 134.22 | 135.37 | 135.37 | 536,300 |
04 may 2023 | 133.87 | 134.46 | 132.13 | 133.05 | 133.05 | 657,000 |
03 may 2023 | 134.20 | 136.02 | 133.31 | 133.65 | 133.65 | 917,800 |
02 may 2023 | 137.22 | 137.22 | 131.65 | 133.55 | 133.55 | 919,200 |
01 may 2023 | 134.71 | 138.48 | 134.71 | 138.15 | 138.15 | 924,500 |
28 abr 2023 | 133.57 | 136.09 | 133.13 | 135.26 | 135.26 | 645,600 |
27 abr 2023 | 132.01 | 133.34 | 130.17 | 133.31 | 133.31 | 930,200 |
26 abr 2023 | 132.81 | 134.52 | 131.75 | 132.09 | 132.09 | 799,600 |
25 abr 2023 | 134.64 | 138.27 | 133.70 | 134.38 | 134.38 | 1,351,000 |
24 abr 2023 | 143.67 | 145.17 | 143.67 | 144.91 | 144.91 | 822,500 |
21 abr 2023 | 143.18 | 143.61 | 141.17 | 143.23 | 143.23 | 480,700 |
20 abr 2023 | 142.49 | 143.55 | 141.03 | 143.34 | 143.34 | 566,000 |
19 abr 2023 | 142.62 | 143.03 | 141.43 | 142.37 | 142.37 | 780,700 |
18 abr 2023 | 143.06 | 143.58 | 141.67 | 142.88 | 142.88 | 429,000 |
17 abr 2023 | 141.59 | 142.96 | 140.78 | 142.89 | 142.89 | 454,800 |
14 abr 2023 | 141.86 | 142.76 | 139.76 | 141.16 | 141.16 | 508,100 |
13 abr 2023 | 142.36 | 143.10 | 140.39 | 142.41 | 142.41 | 420,700 |
12 abr 2023 | 144.13 | 144.65 | 141.76 | 142.19 | 142.19 | 480,300 |
11 abr 2023 | 141.95 | 144.42 | 141.70 | 143.24 | 143.24 | 597,100 |
10 abr 2023 | 140.75 | 141.67 | 139.88 | 140.95 | 140.95 | 478,900 |
06 abr 2023 | 140.72 | 141.82 | 139.72 | 141.15 | 141.15 | 703,400 |
05 abr 2023 | 138.92 | 140.44 | 138.09 | 140.39 | 140.39 | 653,400 |
04 abr 2023 | 140.28 | 141.28 | 138.24 | 138.93 | 138.93 | 1,159,900 |
03 abr 2023 | 138.63 | 140.85 | 138.63 | 140.30 | 140.30 | 843,500 |
31 mar 2023 | 138.31 | 139.16 | 138.07 | 138.83 | 138.83 | 572,100 |
30 mar 2023 | 137.98 | 138.05 | 136.93 | 137.58 | 137.58 | 492,800 |
29 mar 2023 | 135.95 | 136.87 | 134.78 | 136.67 | 136.67 | 497,400 |
28 mar 2023 | 132.32 | 134.72 | 132.32 | 134.52 | 134.52 | 332,200 |
27 mar 2023 | 133.83 | 133.91 | 132.02 | 132.25 | 132.25 | 545,400 |
24 mar 2023 | 130.35 | 133.34 | 129.20 | 133.15 | 133.15 | 470,100 |
23 mar 2023 | 130.40 | 132.41 | 129.76 | 131.08 | 131.08 | 556,800 |
22 mar 2023 | 133.31 | 133.77 | 130.57 | 130.72 | 130.72 | 523,800 |
21 mar 2023 | 135.30 | 135.62 | 132.40 | 132.96 | 132.96 | 819,500 |
20 mar 2023 | 129.42 | 134.24 | 129.42 | 133.50 | 133.50 | 961,200 |
17 mar 2023 | 129.46 | 129.46 | 126.23 | 127.32 | 127.32 | 4,941,800 |
16 mar 2023 | 126.94 | 130.10 | 126.83 | 129.17 | 129.17 | 794,600 |
15 mar 2023 | 128.71 | 129.44 | 127.06 | 128.50 | 128.50 | 938,300 |
14 mar 2023 | 131.43 | 132.42 | 129.74 | 131.35 | 131.35 | 788,200 |
14 mar 2023 | 1.25 Dividendo | |||||
13 mar 2023 | 130.94 | 133.51 | 129.57 | 130.69 | 129.44 | 836,300 |
10 mar 2023 | 135.16 | 135.16 | 131.03 | 132.42 | 131.15 | 558,900 |
09 mar 2023 | 138.52 | 139.08 | 135.52 | 135.60 | 134.30 | 642,100 |
08 mar 2023 | 137.32 | 138.82 | 137.11 | 138.07 | 136.75 | 549,400 |
07 mar 2023 | 137.47 | 138.59 | 136.73 | 137.27 | 135.96 | 637,900 |
06 mar 2023 | 141.84 | 141.84 | 137.17 | 137.76 | 136.44 | 951,100 |
03 mar 2023 | 141.63 | 142.94 | 139.76 | 142.34 | 140.98 | 647,600 |
02 mar 2023 | 138.22 | 141.28 | 138.15 | 141.01 | 139.66 | 964,700 |
01 mar 2023 | 136.37 | 139.59 | 136.34 | 138.70 | 137.37 | 479,200 |
28 feb 2023 | 136.34 | 137.53 | 136.04 | 136.72 | 135.41 | 682,000 |
27 feb 2023 | 139.24 | 140.07 | 135.97 | 136.87 | 135.56 | 624,400 |
24 feb 2023 | 135.78 | 138.01 | 135.26 | 137.80 | 136.48 | 597,400 |
23 feb 2023 | 135.45 | 137.51 | 134.03 | 137.40 | 136.09 | 504,300 |
22 feb 2023 | 134.62 | 135.64 | 133.81 | 134.72 | 133.43 | 589,800 |
21 feb 2023 | 139.30 | 139.50 | 133.65 | 134.17 | 132.89 | 585,000 |
17 feb 2023 | 141.35 | 141.49 | 140.09 | 141.01 | 139.66 | 394,300 |
16 feb 2023 | 141.30 | 142.54 | 140.46 | 141.48 | 140.13 | 275,500 |
15 feb 2023 | 141.88 | 143.34 | 141.38 | 142.60 | 141.24 | 351,700 |
14 feb 2023 | 141.93 | 143.31 | 141.00 | 142.63 | 141.27 | 422,500 |
13 feb 2023 | 140.37 | 142.24 | 139.35 | 142.08 | 140.72 | 424,500 |
10 feb 2023 | 139.70 | 140.22 | 138.34 | 139.92 | 138.58 | 554,800 |
09 feb 2023 | 142.61 | 143.25 | 139.68 | 140.10 | 138.76 | 606,500 |
08 feb 2023 | 142.72 | 143.24 | 140.43 | 141.81 | 140.45 | 781,100 |
07 feb 2023 | 142.00 | 144.04 | 140.68 | 143.38 | 142.01 | 630,200 |
06 feb 2023 | 143.01 | 143.37 | 142.03 | 142.59 | 141.23 | 524,100 |
03 feb 2023 | 144.51 | 146.24 | 144.38 | 144.42 | 143.04 | 857,900 |
02 feb 2023 | 142.19 | 145.44 | 141.30 | 145.09 | 143.70 | 895,600 |
01 feb 2023 | 140.37 | 143.10 | 139.44 | 142.15 | 140.79 | 897,900 |
31 ene 2023 | 140.20 | 142.70 | 137.79 | 142.70 | 141.34 | 3,179,300 |
30 ene 2023 | 137.73 | 140.97 | 137.73 | 138.69 | 137.36 | 760,900 |
27 ene 2023 | 138.62 | 140.31 | 137.05 | 138.41 | 137.09 | 706,500 |
26 ene 2023 | 127.50 | 138.82 | 127.50 | 138.62 | 137.29 | 1,253,300 |
25 ene 2023 | 129.37 | 130.07 | 127.13 | 129.15 | 127.91 | 877,800 |
24 ene 2023 | 130.66 | 131.21 | 128.86 | 130.03 | 128.79 | 671,400 |
23 ene 2023 | 132.51 | 133.96 | 131.34 | 132.05 | 130.79 | 684,900 |
20 ene 2023 | 130.36 | 132.74 | 129.29 | 132.48 | 131.21 | 491,800 |
19 ene 2023 | 130.49 | 130.49 | 128.29 | 129.77 | 128.53 | 718,500 |
18 ene 2023 | 134.17 | 134.20 | 130.88 | 130.91 | 129.66 | 530,300 |
17 ene 2023 | 135.47 | 136.05 | 133.21 | 133.50 | 132.22 | 594,000 |
13 ene 2023 | 135.26 | 135.53 | 134.12 | 135.40 | 134.10 | 568,900 |
12 ene 2023 | 134.59 | 136.11 | 133.22 | 135.97 | 134.67 | 509,800 |
11 ene 2023 | 133.29 | 134.06 | 132.63 | 133.58 | 132.30 | 461,700 |
*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. |