Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 103.97 | 104.64 | 103.20 | 103.78 | 103.78 | 328,576 |
21 sept 2023 | 103.02 | 104.71 | 102.48 | 103.90 | 103.90 | 603,200 |
20 sept 2023 | 102.75 | 104.62 | 102.70 | 103.00 | 103.00 | 374,500 |
19 sept 2023 | 103.56 | 103.89 | 101.70 | 102.27 | 102.27 | 497,200 |
18 sept 2023 | 102.38 | 104.21 | 102.08 | 103.43 | 103.43 | 437,500 |
15 sept 2023 | 100.97 | 102.42 | 100.19 | 101.99 | 101.99 | 1,117,900 |
14 sept 2023 | 101.41 | 102.00 | 100.05 | 101.60 | 101.60 | 486,600 |
13 sept 2023 | 98.29 | 101.18 | 97.83 | 100.37 | 100.37 | 466,100 |
12 sept 2023 | 96.65 | 98.88 | 96.65 | 98.22 | 98.22 | 246,400 |
11 sept 2023 | 98.13 | 98.25 | 96.39 | 97.03 | 97.03 | 245,500 |
08 sept 2023 | 98.19 | 98.33 | 96.94 | 97.68 | 97.68 | 398,700 |
07 sept 2023 | 100.25 | 100.93 | 97.97 | 98.12 | 98.12 | 655,500 |
06 sept 2023 | 100.19 | 100.98 | 98.96 | 100.00 | 100.00 | 297,600 |
05 sept 2023 | 101.87 | 101.98 | 99.98 | 100.21 | 100.21 | 391,200 |
01 sept 2023 | 101.31 | 103.12 | 101.31 | 102.26 | 102.26 | 467,500 |
31 ago 2023 | 100.29 | 101.71 | 99.93 | 100.70 | 100.70 | 381,100 |
30 ago 2023 | 98.33 | 100.72 | 97.86 | 100.44 | 100.44 | 336,000 |
29 ago 2023 | 98.00 | 99.30 | 97.75 | 98.40 | 98.40 | 262,000 |
28 ago 2023 | 97.32 | 99.07 | 97.32 | 97.92 | 97.92 | 258,900 |
25 ago 2023 | 96.33 | 97.18 | 95.67 | 96.92 | 96.92 | 281,400 |
24 ago 2023 | 96.44 | 97.53 | 95.95 | 96.03 | 96.03 | 302,000 |
23 ago 2023 | 94.92 | 97.12 | 94.81 | 96.88 | 96.88 | 281,500 |
22 ago 2023 | 96.37 | 97.19 | 95.05 | 95.11 | 95.11 | 446,400 |
21 ago 2023 | 96.77 | 97.83 | 96.32 | 96.38 | 96.38 | 279,800 |
18 ago 2023 | 95.47 | 96.93 | 95.03 | 96.81 | 96.81 | 345,600 |
18 ago 2023 | 0.71 Dividendo | |||||
17 ago 2023 | 98.77 | 99.05 | 96.35 | 96.71 | 96.00 | 421,700 |
16 ago 2023 | 99.42 | 100.18 | 98.37 | 98.69 | 97.97 | 266,900 |
15 ago 2023 | 100.33 | 100.33 | 98.86 | 99.53 | 98.80 | 224,600 |
14 ago 2023 | 100.08 | 101.04 | 99.33 | 100.72 | 99.98 | 306,700 |
11 ago 2023 | 100.77 | 101.38 | 100.00 | 100.54 | 99.80 | 242,100 |
10 ago 2023 | 101.92 | 102.28 | 100.78 | 101.50 | 100.75 | 196,500 |
09 ago 2023 | 101.11 | 102.37 | 100.90 | 101.85 | 101.10 | 270,300 |
08 ago 2023 | 101.02 | 102.00 | 99.95 | 101.72 | 100.97 | 378,700 |
07 ago 2023 | 101.46 | 102.93 | 101.46 | 102.74 | 101.99 | 286,600 |
04 ago 2023 | 99.97 | 102.34 | 99.77 | 101.16 | 100.42 | 425,100 |
03 ago 2023 | 98.35 | 101.73 | 97.38 | 99.98 | 99.25 | 513,500 |
02 ago 2023 | 100.58 | 101.24 | 98.25 | 98.37 | 97.65 | 458,700 |
01 ago 2023 | 101.54 | 102.07 | 100.08 | 101.57 | 100.82 | 428,200 |
31 jul 2023 | 102.00 | 103.81 | 101.34 | 102.15 | 101.40 | 525,100 |
28 jul 2023 | 100.00 | 101.57 | 99.43 | 101.13 | 100.39 | 639,200 |
27 jul 2023 | 99.42 | 100.94 | 98.56 | 99.50 | 98.77 | 489,500 |
26 jul 2023 | 93.66 | 99.00 | 93.66 | 98.62 | 97.90 | 927,500 |
25 jul 2023 | 91.45 | 91.97 | 90.70 | 91.79 | 91.12 | 364,200 |
24 jul 2023 | 90.58 | 91.55 | 90.22 | 91.48 | 90.81 | 320,600 |
21 jul 2023 | 92.30 | 92.30 | 91.35 | 91.81 | 91.14 | 136,000 |
20 jul 2023 | 92.94 | 93.41 | 92.08 | 92.29 | 91.61 | 285,800 |
19 jul 2023 | 90.72 | 92.63 | 90.72 | 92.50 | 91.82 | 455,000 |
18 jul 2023 | 89.26 | 90.92 | 89.14 | 90.38 | 89.72 | 363,400 |
17 jul 2023 | 87.85 | 88.77 | 87.60 | 88.75 | 88.10 | 245,400 |
14 jul 2023 | 88.94 | 89.16 | 87.84 | 88.31 | 87.66 | 245,200 |
13 jul 2023 | 86.50 | 88.81 | 85.92 | 88.77 | 88.12 | 299,700 |
12 jul 2023 | 85.86 | 86.23 | 85.15 | 85.85 | 85.22 | 175,000 |
11 jul 2023 | 85.10 | 85.49 | 84.75 | 85.04 | 84.42 | 159,300 |
10 jul 2023 | 84.63 | 85.46 | 84.39 | 84.74 | 84.12 | 213,600 |
07 jul 2023 | 83.44 | 85.48 | 83.44 | 84.91 | 84.29 | 365,100 |
06 jul 2023 | 82.84 | 83.72 | 82.46 | 83.38 | 82.77 | 283,200 |
05 jul 2023 | 85.01 | 85.01 | 83.51 | 83.74 | 83.13 | 207,200 |
03 jul 2023 | 84.26 | 85.96 | 84.23 | 85.92 | 85.29 | 153,800 |
30 jun 2023 | 84.26 | 85.31 | 83.58 | 84.79 | 84.17 | 215,800 |
29 jun 2023 | 83.59 | 84.21 | 83.15 | 84.09 | 83.47 | 163,900 |
28 jun 2023 | 83.54 | 83.78 | 82.69 | 83.33 | 82.72 | 254,500 |
27 jun 2023 | 83.00 | 84.66 | 82.75 | 83.54 | 82.93 | 299,700 |
26 jun 2023 | 82.26 | 83.56 | 82.26 | 83.20 | 82.59 | 169,900 |
23 jun 2023 | 81.34 | 82.15 | 81.10 | 82.02 | 81.42 | 477,500 |
22 jun 2023 | 81.93 | 82.90 | 81.40 | 82.22 | 81.62 | 407,100 |
21 jun 2023 | 81.37 | 82.20 | 80.90 | 81.98 | 81.38 | 204,500 |
20 jun 2023 | 82.03 | 82.44 | 81.21 | 81.85 | 81.25 | 282,900 |
16 jun 2023 | 83.03 | 83.20 | 81.76 | 82.26 | 81.66 | 1,079,400 |
15 jun 2023 | 81.01 | 82.66 | 81.01 | 82.63 | 82.02 | 224,700 |
14 jun 2023 | 81.40 | 82.40 | 81.05 | 81.35 | 80.75 | 277,800 |
13 jun 2023 | 80.76 | 81.74 | 80.66 | 81.43 | 80.83 | 212,600 |
12 jun 2023 | 81.12 | 81.61 | 80.33 | 80.87 | 80.28 | 209,600 |
09 jun 2023 | 83.42 | 83.42 | 80.77 | 81.33 | 80.73 | 178,500 |
08 jun 2023 | 84.06 | 84.41 | 82.87 | 83.18 | 82.57 | 184,700 |
07 jun 2023 | 82.03 | 84.18 | 81.63 | 84.08 | 83.46 | 372,700 |
06 jun 2023 | 80.72 | 82.20 | 80.72 | 81.59 | 80.99 | 300,300 |
05 jun 2023 | 81.00 | 81.15 | 78.87 | 81.04 | 80.45 | 198,600 |
02 jun 2023 | 80.90 | 82.08 | 80.53 | 81.80 | 81.20 | 347,200 |
01 jun 2023 | 79.29 | 79.98 | 78.69 | 79.95 | 79.36 | 193,600 |
31 may 2023 | 80.00 | 80.93 | 78.58 | 78.83 | 78.25 | 406,500 |
30 may 2023 | 79.71 | 80.80 | 79.33 | 80.42 | 79.83 | 245,300 |
26 may 2023 | 80.21 | 80.85 | 79.57 | 79.72 | 79.13 | 317,400 |
25 may 2023 | 78.18 | 80.42 | 78.02 | 80.04 | 79.45 | 248,400 |
24 may 2023 | 79.30 | 79.44 | 77.60 | 78.34 | 77.76 | 251,200 |
23 may 2023 | 80.38 | 80.84 | 79.66 | 79.72 | 79.13 | 367,600 |
22 may 2023 | 81.01 | 81.47 | 79.74 | 80.41 | 79.82 | 257,900 |
19 may 2023 | 81.01 | 81.01 | 79.94 | 80.49 | 79.90 | 226,900 |
19 may 2023 | 0.62 Dividendo | |||||
18 may 2023 | 80.78 | 81.17 | 79.50 | 81.13 | 79.92 | 299,900 |
17 may 2023 | 79.49 | 81.02 | 79.43 | 80.97 | 79.76 | 330,700 |
16 may 2023 | 80.95 | 80.95 | 79.33 | 79.34 | 78.16 | 246,500 |
15 may 2023 | 80.92 | 81.66 | 80.28 | 81.23 | 80.02 | 298,600 |
12 may 2023 | 81.37 | 81.64 | 80.16 | 80.85 | 79.64 | 196,500 |
11 may 2023 | 81.07 | 81.51 | 79.51 | 81.12 | 79.91 | 220,700 |
10 may 2023 | 83.63 | 83.81 | 80.48 | 81.57 | 80.35 | 335,500 |
09 may 2023 | 82.44 | 83.15 | 81.68 | 82.58 | 81.35 | 414,000 |
08 may 2023 | 83.48 | 84.98 | 82.71 | 82.99 | 81.75 | 492,300 |
05 may 2023 | 80.38 | 83.19 | 80.38 | 82.85 | 81.61 | 417,500 |
04 may 2023 | 79.34 | 80.01 | 78.40 | 79.60 | 78.41 | 300,600 |
*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. |