Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 80.21 | 80.85 | 79.57 | 79.72 | 79.72 | 317,400 |
25 may 2023 | 78.18 | 80.42 | 78.02 | 80.04 | 80.04 | 248,400 |
24 may 2023 | 79.30 | 79.44 | 77.60 | 78.34 | 78.34 | 251,200 |
23 may 2023 | 80.38 | 80.84 | 79.66 | 79.72 | 79.72 | 367,600 |
22 may 2023 | 81.01 | 81.47 | 79.74 | 80.41 | 80.41 | 257,900 |
19 may 2023 | 81.01 | 81.01 | 79.94 | 80.49 | 80.49 | 226,900 |
19 may 2023 | 0.62 Dividendo | |||||
18 may 2023 | 80.78 | 81.17 | 79.50 | 81.13 | 80.51 | 299,900 |
17 may 2023 | 79.49 | 81.02 | 79.43 | 80.97 | 80.35 | 330,700 |
16 may 2023 | 80.95 | 80.95 | 79.33 | 79.34 | 78.73 | 246,500 |
15 may 2023 | 80.92 | 81.66 | 80.28 | 81.23 | 80.61 | 298,600 |
12 may 2023 | 81.37 | 81.64 | 80.16 | 80.85 | 80.23 | 196,500 |
11 may 2023 | 81.07 | 81.51 | 79.51 | 81.12 | 80.50 | 220,700 |
10 may 2023 | 83.63 | 83.81 | 80.48 | 81.57 | 80.95 | 335,500 |
09 may 2023 | 82.44 | 83.15 | 81.68 | 82.58 | 81.95 | 414,000 |
08 may 2023 | 83.48 | 84.98 | 82.71 | 82.99 | 82.36 | 492,300 |
05 may 2023 | 80.38 | 83.19 | 80.38 | 82.85 | 82.22 | 417,500 |
04 may 2023 | 79.34 | 80.01 | 78.40 | 79.60 | 78.99 | 300,600 |
03 may 2023 | 80.31 | 81.69 | 79.98 | 80.00 | 79.39 | 309,600 |
02 may 2023 | 79.57 | 81.21 | 78.56 | 80.38 | 79.77 | 378,100 |
01 may 2023 | 78.93 | 81.13 | 78.25 | 80.03 | 79.42 | 385,300 |
28 abr 2023 | 77.75 | 79.20 | 77.56 | 79.16 | 78.56 | 441,700 |
27 abr 2023 | 77.32 | 78.83 | 76.15 | 77.87 | 77.27 | 524,800 |
26 abr 2023 | 81.00 | 81.55 | 77.03 | 77.43 | 76.84 | 653,900 |
25 abr 2023 | 84.21 | 84.71 | 82.72 | 83.16 | 82.52 | 336,900 |
24 abr 2023 | 85.77 | 86.36 | 85.21 | 85.31 | 84.66 | 144,200 |
21 abr 2023 | 86.51 | 87.00 | 85.27 | 85.77 | 85.11 | 202,500 |
20 abr 2023 | 86.26 | 87.62 | 86.24 | 86.55 | 85.89 | 204,300 |
19 abr 2023 | 85.24 | 86.49 | 84.60 | 86.41 | 85.75 | 125,700 |
18 abr 2023 | 86.04 | 86.31 | 84.90 | 85.79 | 85.13 | 220,500 |
17 abr 2023 | 86.21 | 86.62 | 85.26 | 86.06 | 85.40 | 210,700 |
14 abr 2023 | 85.31 | 86.08 | 84.95 | 85.89 | 85.23 | 284,100 |
13 abr 2023 | 85.89 | 86.44 | 84.58 | 85.43 | 84.78 | 195,200 |
12 abr 2023 | 87.09 | 87.09 | 85.60 | 85.94 | 85.28 | 177,700 |
11 abr 2023 | 85.91 | 86.58 | 85.75 | 86.33 | 85.67 | 192,500 |
10 abr 2023 | 83.29 | 85.80 | 83.20 | 85.40 | 84.75 | 152,200 |
06 abr 2023 | 84.43 | 84.99 | 83.37 | 83.38 | 82.74 | 170,000 |
05 abr 2023 | 85.26 | 85.56 | 83.43 | 84.37 | 83.73 | 159,200 |
04 abr 2023 | 87.87 | 88.10 | 85.35 | 85.81 | 85.15 | 199,600 |
03 abr 2023 | 88.74 | 89.51 | 86.19 | 87.74 | 87.07 | 337,100 |
31 mar 2023 | 87.62 | 89.24 | 87.34 | 89.24 | 88.56 | 319,800 |
30 mar 2023 | 87.44 | 87.65 | 86.58 | 87.04 | 86.37 | 109,300 |
29 mar 2023 | 86.95 | 87.29 | 85.77 | 86.69 | 86.03 | 164,300 |
28 mar 2023 | 84.73 | 86.50 | 84.01 | 86.11 | 85.45 | 150,500 |
27 mar 2023 | 84.80 | 85.65 | 83.63 | 84.90 | 84.25 | 194,000 |
24 mar 2023 | 83.74 | 84.52 | 83.00 | 83.94 | 83.30 | 190,800 |
23 mar 2023 | 85.57 | 87.08 | 84.38 | 84.65 | 84.00 | 234,400 |
22 mar 2023 | 86.44 | 87.44 | 85.15 | 85.15 | 84.50 | 276,800 |
21 mar 2023 | 85.86 | 87.10 | 85.74 | 86.28 | 85.62 | 287,500 |
20 mar 2023 | 83.88 | 85.61 | 83.85 | 84.26 | 83.62 | 359,700 |
17 mar 2023 | 85.71 | 86.48 | 82.95 | 83.12 | 82.48 | 570,800 |
16 mar 2023 | 84.71 | 87.42 | 84.48 | 86.17 | 85.51 | 473,500 |
15 mar 2023 | 84.75 | 86.35 | 84.19 | 85.92 | 85.26 | 523,500 |
14 mar 2023 | 88.39 | 88.78 | 85.54 | 86.66 | 86.00 | 364,400 |
13 mar 2023 | 89.28 | 89.59 | 86.31 | 86.46 | 85.80 | 352,900 |
10 mar 2023 | 93.36 | 93.36 | 90.35 | 90.98 | 90.28 | 261,200 |
09 mar 2023 | 95.93 | 96.50 | 93.60 | 93.61 | 92.89 | 340,300 |
08 mar 2023 | 96.21 | 96.30 | 94.70 | 95.74 | 95.01 | 194,300 |
07 mar 2023 | 96.32 | 97.15 | 96.05 | 96.39 | 95.65 | 583,300 |
06 mar 2023 | 99.28 | 99.66 | 95.96 | 96.05 | 95.32 | 306,900 |
03 mar 2023 | 99.95 | 99.95 | 98.52 | 99.30 | 98.54 | 179,100 |
02 mar 2023 | 99.13 | 99.88 | 98.66 | 99.74 | 98.98 | 299,600 |
01 mar 2023 | 98.29 | 100.22 | 97.67 | 99.82 | 99.06 | 470,600 |
28 feb 2023 | 97.45 | 99.29 | 97.09 | 97.91 | 97.16 | 446,600 |
27 feb 2023 | 97.32 | 98.94 | 97.01 | 97.55 | 96.80 | 357,500 |
24 feb 2023 | 96.69 | 97.25 | 95.75 | 96.44 | 95.70 | 328,500 |
23 feb 2023 | 96.71 | 97.98 | 96.42 | 97.35 | 96.61 | 500,900 |
22 feb 2023 | 96.30 | 97.56 | 96.09 | 96.10 | 95.37 | 346,100 |
21 feb 2023 | 97.13 | 97.46 | 95.54 | 96.06 | 95.33 | 326,800 |
17 feb 2023 | 98.00 | 99.09 | 97.21 | 98.58 | 97.83 | 370,900 |
17 feb 2023 | 0.62 Dividendo | |||||
16 feb 2023 | 99.70 | 101.04 | 98.41 | 98.65 | 97.28 | 308,200 |
15 feb 2023 | 100.00 | 102.36 | 96.80 | 99.90 | 98.51 | 580,600 |
14 feb 2023 | 96.72 | 97.44 | 95.50 | 96.83 | 95.49 | 260,500 |
13 feb 2023 | 96.44 | 97.14 | 95.70 | 97.09 | 95.74 | 172,500 |
10 feb 2023 | 95.70 | 96.56 | 95.09 | 96.43 | 95.09 | 141,500 |
09 feb 2023 | 97.82 | 98.58 | 96.03 | 96.34 | 95.00 | 304,400 |
08 feb 2023 | 98.48 | 98.89 | 97.25 | 97.33 | 95.98 | 137,600 |
07 feb 2023 | 97.30 | 99.15 | 96.88 | 98.90 | 97.53 | 193,800 |
06 feb 2023 | 97.75 | 97.92 | 96.42 | 97.46 | 96.11 | 189,600 |
03 feb 2023 | 97.07 | 98.83 | 97.07 | 98.02 | 96.66 | 197,000 |
02 feb 2023 | 96.90 | 99.54 | 96.90 | 98.04 | 96.68 | 208,800 |
01 feb 2023 | 94.39 | 97.20 | 94.12 | 96.62 | 95.28 | 259,100 |
31 ene 2023 | 92.10 | 94.89 | 91.78 | 94.41 | 93.10 | 912,100 |
30 ene 2023 | 93.85 | 94.51 | 91.93 | 92.03 | 90.75 | 115,000 |
27 ene 2023 | 92.25 | 94.75 | 92.25 | 94.44 | 93.13 | 153,300 |
26 ene 2023 | 93.64 | 93.64 | 92.00 | 92.48 | 91.20 | 104,000 |
25 ene 2023 | 93.93 | 94.78 | 93.39 | 93.48 | 92.18 | 140,600 |
24 ene 2023 | 92.70 | 94.85 | 92.70 | 94.53 | 93.22 | 174,800 |
23 ene 2023 | 93.34 | 94.23 | 92.14 | 93.52 | 92.22 | 155,400 |
20 ene 2023 | 92.47 | 92.99 | 91.50 | 92.87 | 91.58 | 145,300 |
19 ene 2023 | 92.07 | 92.99 | 91.38 | 92.14 | 90.86 | 200,600 |
18 ene 2023 | 92.90 | 94.68 | 92.73 | 92.73 | 91.44 | 340,700 |
17 ene 2023 | 90.95 | 93.17 | 90.66 | 92.64 | 91.35 | 288,300 |
13 ene 2023 | 89.41 | 91.45 | 89.41 | 91.37 | 90.10 | 233,600 |
12 ene 2023 | 88.77 | 90.53 | 87.51 | 90.45 | 89.19 | 287,600 |
11 ene 2023 | 86.88 | 88.39 | 86.81 | 88.08 | 86.86 | 170,300 |
10 ene 2023 | 84.90 | 86.49 | 84.51 | 86.24 | 85.04 | 291,800 |
09 ene 2023 | 83.95 | 85.31 | 83.40 | 84.25 | 83.08 | 407,300 |
06 ene 2023 | 82.51 | 84.05 | 82.51 | 83.40 | 82.24 | 109,800 |
*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. |