Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 72.91 | 73.75 | 72.56 | 73.22 | 73.22 | 864,400 |
25 may 2023 | 71.85 | 72.68 | 71.44 | 72.43 | 72.43 | 853,100 |
24 may 2023 | 71.55 | 72.23 | 71.11 | 71.80 | 71.80 | 1,165,400 |
23 may 2023 | 72.48 | 72.82 | 71.57 | 71.92 | 71.92 | 1,165,900 |
22 may 2023 | 73.32 | 73.45 | 72.72 | 73.04 | 73.04 | 664,100 |
19 may 2023 | 73.39 | 73.66 | 72.89 | 73.26 | 73.26 | 827,400 |
18 may 2023 | 72.77 | 73.44 | 72.34 | 73.36 | 73.36 | 719,000 |
17 may 2023 | 73.46 | 73.54 | 72.16 | 72.97 | 72.97 | 873,900 |
16 may 2023 | 73.02 | 73.59 | 72.38 | 73.20 | 73.20 | 783,200 |
15 may 2023 | 72.79 | 73.32 | 72.62 | 73.06 | 73.06 | 676,100 |
12 may 2023 | 72.80 | 73.45 | 72.37 | 72.88 | 72.88 | 792,900 |
11 may 2023 | 72.84 | 73.45 | 72.52 | 72.84 | 72.84 | 697,200 |
10 may 2023 | 73.37 | 74.20 | 72.46 | 73.00 | 73.00 | 815,600 |
09 may 2023 | 72.27 | 73.47 | 72.19 | 73.37 | 73.37 | 1,059,100 |
08 may 2023 | 71.60 | 72.79 | 71.45 | 72.48 | 72.48 | 946,400 |
05 may 2023 | 70.91 | 71.76 | 70.26 | 71.58 | 71.58 | 1,081,600 |
04 may 2023 | 71.20 | 71.86 | 69.99 | 70.79 | 70.79 | 1,335,600 |
03 may 2023 | 72.55 | 73.24 | 70.80 | 71.77 | 71.77 | 1,821,600 |
02 may 2023 | 71.70 | 72.97 | 69.93 | 72.14 | 72.14 | 2,721,400 |
01 may 2023 | 70.05 | 71.01 | 70.05 | 70.60 | 70.60 | 1,575,900 |
28 abr 2023 | 69.32 | 70.18 | 69.21 | 70.13 | 70.13 | 699,900 |
27 abr 2023 | 69.25 | 69.66 | 68.92 | 69.62 | 69.62 | 637,300 |
26 abr 2023 | 68.74 | 69.63 | 67.51 | 68.93 | 68.93 | 693,600 |
25 abr 2023 | 69.64 | 69.85 | 68.83 | 68.95 | 68.95 | 977,300 |
24 abr 2023 | 69.57 | 69.96 | 69.49 | 69.72 | 69.72 | 956,700 |
21 abr 2023 | 69.34 | 69.95 | 68.92 | 69.51 | 69.51 | 798,700 |
20 abr 2023 | 68.27 | 69.47 | 68.27 | 69.04 | 69.04 | 732,300 |
19 abr 2023 | 68.87 | 68.99 | 68.34 | 68.39 | 68.39 | 900,400 |
18 abr 2023 | 68.38 | 68.90 | 68.25 | 68.83 | 68.83 | 1,204,800 |
17 abr 2023 | 67.72 | 68.25 | 67.56 | 68.11 | 68.11 | 804,200 |
14 abr 2023 | 67.01 | 67.97 | 66.97 | 67.50 | 67.50 | 861,400 |
13 abr 2023 | 66.78 | 67.16 | 66.63 | 67.11 | 67.11 | 601,900 |
12 abr 2023 | 67.13 | 67.38 | 66.53 | 66.56 | 66.56 | 582,000 |
11 abr 2023 | 66.42 | 67.04 | 66.31 | 66.97 | 66.97 | 591,100 |
10 abr 2023 | 65.65 | 66.85 | 65.65 | 66.32 | 66.32 | 731,400 |
06 abr 2023 | 66.13 | 66.24 | 65.62 | 66.01 | 66.01 | 663,000 |
05 abr 2023 | 66.11 | 66.64 | 65.89 | 65.99 | 65.99 | 980,400 |
04 abr 2023 | 67.01 | 67.38 | 66.02 | 66.20 | 66.20 | 1,373,500 |
03 abr 2023 | 67.38 | 67.51 | 67.03 | 67.47 | 67.47 | 1,442,400 |
31 mar 2023 | 66.23 | 67.85 | 66.03 | 67.14 | 67.14 | 2,447,700 |
30 mar 2023 | 64.70 | 65.25 | 64.40 | 65.22 | 65.22 | 850,300 |
29 mar 2023 | 64.84 | 65.21 | 64.54 | 64.70 | 64.70 | 1,127,700 |
28 mar 2023 | 63.36 | 64.67 | 63.36 | 64.58 | 64.58 | 1,264,300 |
27 mar 2023 | 62.85 | 63.35 | 62.35 | 63.22 | 63.22 | 1,107,000 |
24 mar 2023 | 62.39 | 62.74 | 62.06 | 62.31 | 62.31 | 1,059,300 |
23 mar 2023 | 62.35 | 63.31 | 62.02 | 62.52 | 62.52 | 909,600 |
22 mar 2023 | 61.90 | 63.19 | 61.89 | 62.33 | 62.33 | 1,183,500 |
21 mar 2023 | 62.05 | 62.45 | 61.66 | 61.90 | 61.90 | 3,440,300 |
21 mar 2023 | 0.55 Dividendo | |||||
20 mar 2023 | 61.20 | 62.52 | 61.14 | 62.50 | 61.95 | 3,961,700 |
17 mar 2023 | 61.80 | 61.80 | 60.55 | 60.92 | 60.38 | 1,446,200 |
16 mar 2023 | 61.44 | 62.03 | 60.72 | 61.89 | 61.35 | 1,265,000 |
15 mar 2023 | 60.61 | 61.77 | 59.99 | 61.73 | 61.19 | 1,997,400 |
14 mar 2023 | 60.92 | 61.39 | 60.34 | 61.16 | 60.62 | 1,559,100 |
13 mar 2023 | 60.25 | 61.91 | 60.25 | 60.54 | 60.01 | 1,646,700 |
10 mar 2023 | 61.31 | 61.56 | 60.37 | 60.53 | 60.00 | 2,238,500 |
09 mar 2023 | 62.69 | 62.71 | 60.91 | 61.02 | 60.48 | 1,416,800 |
08 mar 2023 | 62.85 | 62.95 | 61.94 | 62.60 | 62.05 | 1,349,200 |
07 mar 2023 | 64.44 | 64.65 | 62.79 | 62.95 | 62.40 | 1,463,800 |
06 mar 2023 | 64.13 | 64.67 | 63.90 | 64.49 | 63.92 | 848,800 |
03 mar 2023 | 64.09 | 64.26 | 63.64 | 64.08 | 63.52 | 1,921,000 |
02 mar 2023 | 63.70 | 64.33 | 63.50 | 63.95 | 63.39 | 1,231,200 |
01 mar 2023 | 64.60 | 64.80 | 63.76 | 63.83 | 63.27 | 1,545,700 |
28 feb 2023 | 64.85 | 65.15 | 64.20 | 64.49 | 63.92 | 2,453,400 |
27 feb 2023 | 65.50 | 65.78 | 65.11 | 65.30 | 64.73 | 1,801,700 |
24 feb 2023 | 65.22 | 65.31 | 64.54 | 65.10 | 64.53 | 1,375,300 |
23 feb 2023 | 67.25 | 67.48 | 65.21 | 65.71 | 65.13 | 3,416,400 |
22 feb 2023 | 68.00 | 68.02 | 66.90 | 67.25 | 66.66 | 1,608,800 |
21 feb 2023 | 66.93 | 67.82 | 66.87 | 67.75 | 67.15 | 1,140,700 |
17 feb 2023 | 66.49 | 67.55 | 66.22 | 67.52 | 66.93 | 1,089,300 |
16 feb 2023 | 66.21 | 66.51 | 65.63 | 66.50 | 65.91 | 1,563,700 |
15 feb 2023 | 66.35 | 66.74 | 65.69 | 66.09 | 65.51 | 1,464,200 |
14 feb 2023 | 64.45 | 66.79 | 63.96 | 66.61 | 66.02 | 5,186,800 |
13 feb 2023 | 67.66 | 68.89 | 67.52 | 68.48 | 67.88 | 1,569,900 |
10 feb 2023 | 67.29 | 67.79 | 66.98 | 67.62 | 67.02 | 1,311,300 |
09 feb 2023 | 67.92 | 68.44 | 67.19 | 67.33 | 66.74 | 1,070,100 |
08 feb 2023 | 67.84 | 68.13 | 67.08 | 67.38 | 66.79 | 833,400 |
07 feb 2023 | 67.93 | 68.23 | 67.22 | 68.13 | 67.53 | 807,400 |
06 feb 2023 | 67.65 | 68.15 | 67.27 | 68.04 | 67.44 | 808,900 |
03 feb 2023 | 67.25 | 67.66 | 66.72 | 67.65 | 67.05 | 1,007,000 |
02 feb 2023 | 67.14 | 67.56 | 66.82 | 67.55 | 66.96 | 1,393,800 |
01 feb 2023 | 66.82 | 67.35 | 66.24 | 67.05 | 66.46 | 866,200 |
31 ene 2023 | 66.45 | 66.94 | 65.89 | 66.93 | 66.34 | 1,011,800 |
30 ene 2023 | 66.71 | 67.16 | 66.29 | 66.59 | 66.00 | 536,200 |
27 ene 2023 | 67.54 | 67.54 | 66.78 | 66.99 | 66.40 | 597,600 |
26 ene 2023 | 68.30 | 68.65 | 66.55 | 67.40 | 66.81 | 876,700 |
25 ene 2023 | 67.35 | 68.33 | 67.16 | 67.86 | 67.26 | 928,900 |
24 ene 2023 | 67.15 | 67.80 | 66.01 | 67.75 | 67.15 | 912,300 |
23 ene 2023 | 66.92 | 67.00 | 66.47 | 66.89 | 66.30 | 1,055,900 |
20 ene 2023 | 66.53 | 67.13 | 66.25 | 66.87 | 66.28 | 1,472,100 |
19 ene 2023 | 65.14 | 65.88 | 64.94 | 65.59 | 65.01 | 1,505,100 |
18 ene 2023 | 66.67 | 66.70 | 64.25 | 65.00 | 64.43 | 2,240,500 |
17 ene 2023 | 66.26 | 67.22 | 66.26 | 66.32 | 65.74 | 1,252,800 |
13 ene 2023 | 65.32 | 66.40 | 65.25 | 66.35 | 65.77 | 966,900 |
12 ene 2023 | 65.89 | 65.95 | 65.27 | 65.68 | 65.10 | 855,400 |
11 ene 2023 | 66.01 | 66.39 | 65.28 | 65.88 | 65.30 | 995,000 |
10 ene 2023 | 65.22 | 66.00 | 65.11 | 65.96 | 65.38 | 801,800 |
09 ene 2023 | 65.47 | 66.17 | 65.04 | 65.57 | 64.99 | 1,019,000 |
06 ene 2023 | 64.51 | 65.80 | 64.48 | 65.66 | 65.08 | 1,042,700 |
05 ene 2023 | 64.87 | 65.17 | 64.26 | 64.39 | 63.82 | 1,128,100 |
*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. |