Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 71.19 | 72.74 | 71.16 | 72.60 | 72.60 | 1,120,600 |
30 nov 2023 | 70.88 | 71.37 | 69.76 | 71.08 | 71.08 | 1,444,100 |
29 nov 2023 | 70.23 | 70.28 | 69.28 | 69.66 | 69.66 | 977,000 |
28 nov 2023 | 70.45 | 70.58 | 69.93 | 70.21 | 70.21 | 1,081,500 |
27 nov 2023 | 69.14 | 70.61 | 69.03 | 70.36 | 70.36 | 1,450,400 |
24 nov 2023 | 69.90 | 70.71 | 68.71 | 69.37 | 69.37 | 1,003,800 |
22 nov 2023 | 70.64 | 70.86 | 70.10 | 70.37 | 70.37 | 711,200 |
21 nov 2023 | 71.29 | 71.50 | 69.63 | 70.20 | 70.20 | 1,232,000 |
20 nov 2023 | 70.85 | 71.12 | 70.34 | 71.03 | 71.03 | 1,020,500 |
17 nov 2023 | 71.33 | 71.45 | 70.87 | 71.12 | 71.12 | 800,500 |
16 nov 2023 | 70.27 | 71.02 | 69.90 | 70.81 | 70.81 | 1,338,600 |
15 nov 2023 | 70.33 | 70.55 | 69.73 | 70.39 | 70.39 | 1,011,600 |
14 nov 2023 | 69.07 | 70.43 | 69.07 | 70.19 | 70.19 | 1,287,500 |
13 nov 2023 | 68.72 | 69.19 | 68.32 | 68.58 | 68.58 | 1,040,700 |
10 nov 2023 | 68.48 | 68.79 | 67.67 | 68.74 | 68.74 | 1,049,400 |
09 nov 2023 | 68.47 | 69.03 | 68.05 | 68.60 | 68.60 | 1,447,800 |
08 nov 2023 | 68.75 | 68.80 | 67.61 | 68.17 | 68.17 | 1,800,400 |
07 nov 2023 | 67.03 | 68.44 | 66.89 | 68.38 | 68.38 | 1,412,800 |
06 nov 2023 | 67.69 | 67.69 | 65.75 | 67.01 | 67.01 | 2,270,900 |
03 nov 2023 | 66.45 | 68.52 | 65.51 | 67.80 | 67.80 | 3,536,700 |
02 nov 2023 | 68.09 | 69.41 | 67.77 | 69.09 | 69.09 | 2,564,500 |
01 nov 2023 | 67.07 | 67.84 | 66.61 | 67.06 | 67.06 | 2,926,200 |
31 oct 2023 | 66.57 | 67.75 | 66.43 | 67.20 | 67.20 | 1,779,600 |
30 oct 2023 | 66.64 | 67.10 | 65.45 | 66.42 | 66.42 | 1,593,400 |
27 oct 2023 | 66.44 | 66.74 | 64.97 | 65.88 | 65.88 | 1,852,000 |
26 oct 2023 | 67.31 | 67.66 | 66.39 | 66.44 | 66.44 | 2,387,500 |
25 oct 2023 | 66.94 | 68.16 | 66.94 | 67.28 | 67.28 | 1,563,400 |
24 oct 2023 | 66.14 | 67.34 | 65.76 | 67.01 | 67.01 | 1,523,000 |
23 oct 2023 | 65.24 | 66.64 | 64.91 | 65.66 | 65.66 | 1,695,200 |
20 oct 2023 | 65.91 | 67.07 | 65.46 | 65.48 | 65.48 | 3,329,400 |
19 oct 2023 | 64.75 | 66.25 | 64.35 | 65.98 | 65.98 | 2,710,200 |
18 oct 2023 | 64.13 | 64.67 | 63.60 | 64.31 | 64.31 | 1,982,100 |
17 oct 2023 | 63.07 | 64.60 | 62.76 | 64.24 | 64.24 | 1,814,400 |
16 oct 2023 | 62.85 | 63.43 | 62.65 | 63.38 | 63.38 | 1,521,400 |
13 oct 2023 | 62.71 | 63.25 | 62.22 | 62.67 | 62.67 | 1,385,900 |
12 oct 2023 | 64.55 | 64.76 | 62.56 | 62.89 | 62.89 | 1,800,900 |
11 oct 2023 | 63.98 | 64.59 | 63.83 | 64.51 | 64.51 | 1,790,000 |
10 oct 2023 | 63.26 | 64.57 | 62.91 | 63.85 | 63.85 | 1,716,000 |
09 oct 2023 | 62.24 | 63.10 | 61.91 | 62.80 | 62.80 | 1,552,600 |
06 oct 2023 | 64.14 | 64.54 | 61.77 | 62.98 | 62.98 | 3,413,800 |
05 oct 2023 | 64.12 | 64.93 | 63.90 | 64.34 | 64.34 | 1,417,400 |
04 oct 2023 | 63.92 | 64.47 | 63.53 | 64.07 | 64.07 | 1,329,800 |
03 oct 2023 | 64.42 | 64.85 | 63.10 | 63.67 | 63.67 | 2,231,400 |
02 oct 2023 | 66.33 | 66.65 | 64.91 | 65.02 | 65.02 | 2,403,300 |
29 sept 2023 | 68.08 | 68.35 | 66.56 | 66.62 | 66.62 | 1,769,400 |
28 sept 2023 | 65.90 | 66.87 | 65.21 | 66.73 | 66.73 | 1,247,300 |
27 sept 2023 | 66.24 | 66.54 | 65.15 | 65.92 | 65.92 | 1,189,100 |
26 sept 2023 | 66.87 | 67.13 | 65.86 | 66.18 | 66.18 | 1,321,900 |
25 sept 2023 | 67.49 | 67.83 | 67.27 | 67.28 | 67.28 | 1,091,800 |
22 sept 2023 | 67.32 | 68.15 | 67.18 | 67.82 | 67.82 | 1,237,700 |
21 sept 2023 | 68.76 | 68.78 | 67.10 | 67.11 | 67.11 | 1,335,900 |
20 sept 2023 | 68.67 | 69.73 | 68.66 | 69.02 | 69.02 | 1,244,400 |
19 sept 2023 | 69.08 | 69.59 | 67.85 | 68.54 | 68.54 | 3,571,200 |
19 sept 2023 | 0.55 Dividendo | |||||
18 sept 2023 | 68.84 | 69.98 | 68.74 | 69.85 | 69.30 | 3,523,300 |
15 sept 2023 | 68.67 | 69.36 | 68.38 | 68.58 | 68.04 | 1,641,000 |
14 sept 2023 | 67.62 | 69.39 | 67.42 | 69.03 | 68.49 | 1,234,500 |
13 sept 2023 | 67.09 | 68.11 | 67.08 | 67.59 | 67.06 | 810,600 |
12 sept 2023 | 66.45 | 67.33 | 66.19 | 66.80 | 66.27 | 947,300 |
11 sept 2023 | 67.80 | 67.90 | 66.30 | 66.88 | 66.35 | 1,478,700 |
08 sept 2023 | 67.43 | 68.18 | 67.42 | 67.67 | 67.14 | 787,000 |
07 sept 2023 | 66.94 | 67.56 | 66.62 | 67.42 | 66.89 | 1,238,400 |
06 sept 2023 | 68.35 | 68.56 | 66.64 | 66.93 | 66.40 | 1,609,100 |
05 sept 2023 | 70.00 | 70.18 | 68.32 | 68.59 | 68.05 | 1,165,400 |
01 sept 2023 | 70.57 | 70.76 | 69.61 | 69.90 | 69.35 | 911,600 |
31 ago 2023 | 69.31 | 70.39 | 69.23 | 69.45 | 68.90 | 1,203,000 |
30 ago 2023 | 68.63 | 69.59 | 68.63 | 69.17 | 68.63 | 758,900 |
29 ago 2023 | 67.54 | 68.70 | 67.52 | 68.68 | 68.14 | 1,233,900 |
28 ago 2023 | 67.91 | 68.44 | 67.57 | 67.69 | 67.16 | 1,503,100 |
25 ago 2023 | 68.56 | 68.64 | 67.85 | 67.89 | 67.36 | 1,326,500 |
24 ago 2023 | 69.49 | 69.50 | 68.26 | 68.28 | 67.74 | 1,148,000 |
23 ago 2023 | 69.08 | 69.92 | 69.00 | 69.57 | 69.02 | 939,900 |
22 ago 2023 | 69.69 | 69.96 | 68.98 | 69.06 | 68.52 | 1,030,200 |
21 ago 2023 | 69.12 | 69.57 | 68.83 | 69.34 | 68.79 | 1,693,100 |
18 ago 2023 | 69.37 | 69.50 | 68.48 | 68.69 | 68.15 | 1,426,700 |
17 ago 2023 | 70.71 | 71.00 | 69.54 | 69.58 | 69.03 | 3,220,700 |
16 ago 2023 | 70.77 | 71.14 | 70.38 | 70.61 | 70.05 | 1,263,900 |
15 ago 2023 | 72.14 | 72.37 | 70.92 | 70.97 | 70.41 | 1,090,700 |
14 ago 2023 | 72.80 | 72.95 | 72.25 | 72.48 | 71.91 | 824,300 |
11 ago 2023 | 73.13 | 73.57 | 72.78 | 72.97 | 72.40 | 946,400 |
10 ago 2023 | 73.42 | 74.27 | 73.08 | 73.31 | 72.73 | 859,700 |
09 ago 2023 | 74.85 | 74.85 | 72.46 | 73.29 | 72.71 | 1,605,200 |
08 ago 2023 | 74.79 | 76.70 | 74.05 | 74.29 | 73.71 | 2,550,300 |
07 ago 2023 | 73.70 | 74.66 | 73.70 | 74.55 | 73.96 | 1,229,700 |
04 ago 2023 | 73.01 | 74.24 | 72.86 | 73.46 | 72.88 | 979,200 |
03 ago 2023 | 73.82 | 74.03 | 72.40 | 72.82 | 72.25 | 1,271,200 |
02 ago 2023 | 75.01 | 75.29 | 74.05 | 74.17 | 73.59 | 1,082,500 |
01 ago 2023 | 75.90 | 76.33 | 75.05 | 75.33 | 74.74 | 929,100 |
31 jul 2023 | 76.91 | 77.12 | 76.43 | 76.56 | 75.96 | 638,000 |
28 jul 2023 | 76.97 | 77.40 | 76.57 | 76.91 | 76.30 | 389,100 |
27 jul 2023 | 77.07 | 77.47 | 76.59 | 76.69 | 76.09 | 776,500 |
26 jul 2023 | 76.30 | 77.12 | 75.68 | 76.90 | 76.29 | 797,900 |
25 jul 2023 | 76.60 | 76.85 | 76.09 | 76.49 | 75.89 | 763,100 |
24 jul 2023 | 77.74 | 77.96 | 76.62 | 76.81 | 76.21 | 881,300 |
21 jul 2023 | 77.90 | 78.04 | 77.30 | 77.67 | 77.06 | 1,115,100 |
20 jul 2023 | 77.30 | 77.64 | 76.72 | 77.45 | 76.84 | 764,200 |
19 jul 2023 | 78.08 | 78.30 | 77.07 | 77.52 | 76.91 | 649,900 |
18 jul 2023 | 77.40 | 77.81 | 76.92 | 77.78 | 77.17 | 865,800 |
17 jul 2023 | 77.52 | 78.07 | 77.17 | 77.26 | 76.65 | 691,500 |
14 jul 2023 | 76.93 | 77.56 | 76.78 | 77.29 | 76.68 | 733,200 |
*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. |