Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 112.95 | 114.85 | 112.85 | 114.47 | 114.47 | 2,663,100 |
29 sept 2023 | 112.22 | 114.16 | 112.22 | 112.95 | 112.95 | 2,476,100 |
28 sept 2023 | 109.45 | 111.98 | 109.19 | 111.81 | 111.81 | 2,419,900 |
27 sept 2023 | 109.65 | 110.19 | 108.35 | 108.92 | 108.92 | 2,378,400 |
26 sept 2023 | 109.23 | 110.38 | 109.06 | 109.55 | 109.55 | 1,887,900 |
25 sept 2023 | 110.70 | 111.08 | 109.40 | 109.67 | 109.67 | 2,283,400 |
22 sept 2023 | 113.39 | 113.48 | 111.53 | 111.66 | 111.66 | 2,050,500 |
21 sept 2023 | 114.50 | 114.89 | 112.47 | 113.13 | 113.13 | 2,424,100 |
20 sept 2023 | 116.31 | 116.43 | 114.90 | 114.95 | 114.95 | 2,267,800 |
19 sept 2023 | 117.15 | 117.65 | 116.23 | 116.30 | 116.30 | 1,938,900 |
18 sept 2023 | 118.05 | 118.63 | 117.50 | 117.67 | 117.67 | 1,993,200 |
15 sept 2023 | 117.92 | 118.42 | 117.16 | 118.17 | 118.17 | 3,672,900 |
14 sept 2023 | 116.99 | 118.20 | 116.83 | 117.80 | 117.80 | 2,446,200 |
13 sept 2023 | 118.38 | 118.51 | 116.67 | 116.82 | 116.82 | 2,385,800 |
12 sept 2023 | 119.10 | 119.47 | 118.20 | 118.40 | 118.40 | 1,508,800 |
11 sept 2023 | 120.03 | 120.03 | 118.22 | 118.39 | 118.39 | 1,809,100 |
08 sept 2023 | 119.36 | 120.03 | 119.10 | 119.36 | 119.36 | 1,189,600 |
07 sept 2023 | 120.39 | 120.67 | 119.24 | 119.42 | 119.42 | 1,592,800 |
06 sept 2023 | 120.42 | 120.75 | 119.35 | 119.95 | 119.95 | 1,896,900 |
05 sept 2023 | 121.32 | 121.62 | 120.41 | 120.61 | 120.61 | 1,730,100 |
01 sept 2023 | 122.00 | 122.31 | 120.78 | 121.70 | 121.70 | 1,996,000 |
01 sept 2023 | 0.335 Dividendo | |||||
31 ago 2023 | 121.56 | 122.38 | 121.02 | 121.81 | 121.47 | 2,396,200 |
30 ago 2023 | 121.02 | 122.04 | 121.02 | 121.65 | 121.32 | 1,613,000 |
29 ago 2023 | 119.91 | 121.45 | 119.60 | 121.02 | 120.69 | 2,451,600 |
28 ago 2023 | 119.56 | 120.12 | 118.73 | 119.93 | 119.60 | 2,109,400 |
25 ago 2023 | 119.39 | 120.03 | 118.30 | 119.00 | 118.67 | 2,904,900 |
24 ago 2023 | 121.52 | 121.99 | 118.41 | 118.86 | 118.53 | 4,945,400 |
23 ago 2023 | 118.13 | 122.70 | 117.62 | 121.88 | 121.54 | 4,261,200 |
22 ago 2023 | 118.13 | 119.07 | 117.20 | 117.79 | 117.47 | 2,871,100 |
21 ago 2023 | 118.62 | 119.29 | 117.84 | 119.16 | 118.83 | 2,799,600 |
18 ago 2023 | 116.50 | 120.68 | 116.33 | 118.72 | 118.39 | 6,356,900 |
17 ago 2023 | 115.76 | 116.09 | 112.85 | 113.06 | 112.75 | 3,569,300 |
16 ago 2023 | 115.75 | 117.45 | 115.22 | 115.23 | 114.91 | 2,940,200 |
15 ago 2023 | 113.86 | 114.19 | 112.84 | 114.01 | 113.70 | 2,019,900 |
14 ago 2023 | 113.89 | 115.34 | 113.85 | 114.12 | 113.81 | 2,063,700 |
11 ago 2023 | 113.26 | 113.83 | 112.70 | 113.39 | 113.08 | 1,614,600 |
10 ago 2023 | 114.16 | 115.38 | 113.58 | 113.88 | 113.57 | 1,640,300 |
09 ago 2023 | 113.66 | 114.64 | 112.92 | 113.03 | 112.72 | 1,601,800 |
08 ago 2023 | 113.07 | 113.30 | 111.96 | 113.18 | 112.87 | 1,224,500 |
07 ago 2023 | 113.14 | 113.85 | 112.38 | 113.46 | 113.15 | 1,441,200 |
04 ago 2023 | 113.38 | 113.90 | 112.43 | 112.59 | 112.28 | 1,762,500 |
03 ago 2023 | 112.89 | 113.34 | 111.65 | 112.59 | 112.28 | 2,432,800 |
02 ago 2023 | 112.93 | 113.18 | 111.49 | 111.77 | 111.46 | 1,968,600 |
01 ago 2023 | 114.47 | 115.09 | 113.70 | 113.99 | 113.68 | 1,252,800 |
31 jul 2023 | 114.43 | 114.72 | 113.56 | 114.64 | 114.32 | 1,400,700 |
28 jul 2023 | 114.30 | 115.49 | 113.99 | 114.61 | 114.29 | 1,636,300 |
27 jul 2023 | 114.33 | 115.05 | 112.93 | 113.48 | 113.17 | 2,318,000 |
26 jul 2023 | 112.26 | 113.55 | 112.11 | 113.48 | 113.17 | 1,325,900 |
25 jul 2023 | 112.00 | 112.60 | 111.40 | 112.51 | 112.20 | 1,424,200 |
24 jul 2023 | 112.53 | 113.21 | 111.67 | 112.70 | 112.39 | 1,777,600 |
21 jul 2023 | 112.91 | 113.84 | 111.90 | 112.03 | 111.72 | 6,007,300 |
20 jul 2023 | 112.97 | 113.82 | 112.18 | 112.20 | 111.89 | 1,711,400 |
19 jul 2023 | 112.17 | 113.13 | 111.55 | 112.62 | 112.31 | 1,680,000 |
18 jul 2023 | 109.90 | 112.34 | 109.90 | 111.91 | 111.60 | 2,135,500 |
17 jul 2023 | 111.39 | 111.66 | 110.07 | 110.25 | 109.95 | 1,832,100 |
14 jul 2023 | 110.78 | 111.74 | 109.14 | 111.58 | 111.27 | 1,813,300 |
13 jul 2023 | 111.47 | 112.10 | 111.16 | 111.48 | 111.17 | 1,943,900 |
12 jul 2023 | 112.49 | 113.36 | 111.42 | 111.52 | 111.21 | 1,984,100 |
11 jul 2023 | 109.82 | 111.03 | 109.61 | 111.00 | 110.69 | 1,902,500 |
10 jul 2023 | 107.64 | 110.02 | 107.30 | 109.58 | 109.28 | 2,360,400 |
07 jul 2023 | 108.81 | 109.29 | 107.30 | 107.46 | 107.16 | 2,449,600 |
06 jul 2023 | 109.71 | 110.20 | 109.05 | 109.33 | 109.03 | 1,873,900 |
05 jul 2023 | 110.97 | 110.97 | 110.00 | 110.62 | 110.32 | 1,750,500 |
03 jul 2023 | 111.15 | 111.87 | 111.08 | 111.13 | 110.82 | 1,209,800 |
30 jun 2023 | 109.61 | 112.56 | 109.39 | 112.13 | 111.82 | 2,636,000 |
29 jun 2023 | 108.14 | 109.29 | 107.76 | 108.87 | 108.57 | 1,715,000 |
28 jun 2023 | 108.45 | 109.22 | 107.69 | 108.34 | 108.04 | 1,694,200 |
27 jun 2023 | 108.33 | 109.33 | 107.87 | 108.92 | 108.62 | 1,946,500 |
26 jun 2023 | 107.86 | 108.59 | 107.33 | 107.61 | 107.31 | 1,956,800 |
23 jun 2023 | 106.98 | 109.61 | 106.98 | 108.66 | 108.36 | 7,431,600 |
22 jun 2023 | 108.24 | 108.67 | 106.99 | 107.96 | 107.66 | 2,357,700 |
21 jun 2023 | 107.59 | 107.65 | 106.47 | 107.24 | 106.95 | 1,621,300 |
20 jun 2023 | 107.66 | 108.14 | 106.90 | 107.28 | 106.98 | 2,299,300 |
16 jun 2023 | 108.61 | 108.97 | 107.31 | 107.84 | 107.54 | 3,479,300 |
15 jun 2023 | 106.78 | 108.38 | 106.27 | 107.88 | 107.58 | 3,287,800 |
14 jun 2023 | 106.32 | 107.12 | 105.15 | 106.24 | 105.95 | 1,858,700 |
13 jun 2023 | 106.80 | 107.10 | 106.18 | 106.43 | 106.14 | 2,220,600 |
12 jun 2023 | 104.14 | 106.45 | 104.14 | 106.37 | 106.08 | 3,319,200 |
09 jun 2023 | 103.15 | 104.23 | 102.73 | 103.29 | 103.01 | 2,456,800 |
08 jun 2023 | 101.99 | 103.41 | 101.59 | 103.24 | 102.96 | 2,369,900 |
07 jun 2023 | 103.67 | 104.09 | 101.53 | 101.99 | 101.71 | 2,555,100 |
06 jun 2023 | 103.16 | 104.20 | 102.66 | 103.67 | 103.38 | 2,138,200 |
05 jun 2023 | 103.32 | 104.47 | 102.74 | 103.10 | 102.82 | 2,159,900 |
05 jun 2023 | 0.335 Dividendo | |||||
02 jun 2023 | 101.50 | 103.46 | 100.99 | 103.30 | 102.68 | 2,296,400 |
01 jun 2023 | 103.39 | 103.65 | 100.66 | 100.90 | 100.30 | 2,957,100 |
31 may 2023 | 103.00 | 104.15 | 102.00 | 103.62 | 103.00 | 3,558,200 |
30 may 2023 | 103.37 | 104.00 | 102.16 | 103.26 | 102.64 | 2,539,300 |
26 may 2023 | 102.57 | 103.88 | 102.15 | 103.37 | 102.75 | 2,223,100 |
25 may 2023 | 101.87 | 104.14 | 101.53 | 102.34 | 101.73 | 2,951,300 |
24 may 2023 | 102.69 | 103.49 | 101.37 | 101.46 | 100.85 | 2,497,700 |
23 may 2023 | 103.89 | 104.02 | 101.75 | 101.88 | 101.27 | 2,562,000 |
22 may 2023 | 104.97 | 105.83 | 104.50 | 104.62 | 103.99 | 2,815,300 |
19 may 2023 | 100.91 | 105.39 | 99.00 | 104.76 | 104.13 | 5,952,400 |
18 may 2023 | 103.99 | 105.81 | 102.26 | 105.38 | 104.75 | 3,706,800 |
17 may 2023 | 103.56 | 105.70 | 102.31 | 103.79 | 103.17 | 3,345,300 |
16 may 2023 | 103.69 | 103.81 | 102.33 | 102.93 | 102.31 | 3,029,000 |
15 may 2023 | 105.37 | 105.55 | 103.51 | 104.39 | 103.77 | 2,389,500 |
12 may 2023 | 103.00 | 104.67 | 102.49 | 104.51 | 103.88 | 1,978,000 |
*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. |