Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
02 feb 2023 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
01 feb 2023 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
31 ene 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
30 ene 2023 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
27 ene 2023 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
26 ene 2023 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
25 ene 2023 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
24 ene 2023 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
23 ene 2023 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
20 ene 2023 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
19 ene 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
18 ene 2023 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
17 ene 2023 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
13 ene 2023 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
12 ene 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
11 ene 2023 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
10 ene 2023 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
09 ene 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
06 ene 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
05 ene 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
04 ene 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
03 ene 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
30 dic 2022 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
29 dic 2022 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
28 dic 2022 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
27 dic 2022 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
23 dic 2022 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
22 dic 2022 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
21 dic 2022 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
20 dic 2022 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
19 dic 2022 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
16 dic 2022 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
15 dic 2022 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
14 dic 2022 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
13 dic 2022 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
12 dic 2022 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
09 dic 2022 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
08 dic 2022 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
08 dic 2022 | 0 Dividendo | |||||
08 dic 2022 | 7.7 Ganancias de capital | |||||
07 dic 2022 | 88.49 | 88.49 | 88.49 | 88.49 | 80.79 | - |
06 dic 2022 | 88.90 | 88.90 | 88.90 | 88.90 | 81.16 | - |
05 dic 2022 | 90.63 | 90.63 | 90.63 | 90.63 | 82.74 | - |
02 dic 2022 | 92.39 | 92.39 | 92.39 | 92.39 | 84.35 | - |
01 dic 2022 | 93.14 | 93.14 | 93.14 | 93.14 | 85.04 | - |
30 nov 2022 | 93.10 | 93.10 | 93.10 | 93.10 | 85.00 | - |
29 nov 2022 | 89.26 | 89.26 | 89.26 | 89.26 | 81.49 | - |
28 nov 2022 | 89.71 | 89.71 | 89.71 | 89.71 | 81.90 | - |
25 nov 2022 | 91.45 | 91.45 | 91.45 | 91.45 | 83.49 | - |
23 nov 2022 | 92.07 | 92.07 | 92.07 | 92.07 | 84.06 | - |
22 nov 2022 | 91.10 | 91.10 | 91.10 | 91.10 | 83.17 | - |
21 nov 2022 | 89.47 | 89.47 | 89.47 | 89.47 | 81.68 | - |
18 nov 2022 | 90.40 | 90.40 | 90.40 | 90.40 | 82.53 | - |
17 nov 2022 | 90.05 | 90.05 | 90.05 | 90.05 | 82.21 | - |
16 nov 2022 | 89.96 | 89.96 | 89.96 | 89.96 | 82.13 | - |
15 nov 2022 | 92.45 | 92.45 | 92.45 | 92.45 | 84.41 | - |
14 nov 2022 | 90.94 | 90.94 | 90.94 | 90.94 | 83.03 | - |
11 nov 2022 | 92.06 | 92.06 | 92.06 | 92.06 | 84.05 | - |
10 nov 2022 | 89.81 | 89.81 | 89.81 | 89.81 | 82.00 | - |
09 nov 2022 | 83.28 | 83.28 | 83.28 | 83.28 | 76.03 | - |
08 nov 2022 | 85.43 | 85.43 | 85.43 | 85.43 | 78.00 | - |
07 nov 2022 | 84.48 | 84.48 | 84.48 | 84.48 | 77.13 | - |
04 nov 2022 | 83.16 | 83.16 | 83.16 | 83.16 | 75.92 | - |
03 nov 2022 | 80.97 | 80.97 | 80.97 | 80.97 | 73.92 | - |
02 nov 2022 | 83.18 | 83.18 | 83.18 | 83.18 | 75.94 | - |
01 nov 2022 | 85.92 | 85.92 | 85.92 | 85.92 | 78.44 | - |
31 oct 2022 | 85.69 | 85.69 | 85.69 | 85.69 | 78.23 | - |
28 oct 2022 | 86.59 | 86.59 | 86.59 | 86.59 | 79.06 | - |
27 oct 2022 | 84.00 | 84.00 | 84.00 | 84.00 | 76.69 | - |
26 oct 2022 | 84.73 | 84.73 | 84.73 | 84.73 | 77.36 | - |
25 oct 2022 | 85.73 | 85.73 | 85.73 | 85.73 | 78.27 | - |
24 oct 2022 | 84.17 | 84.17 | 84.17 | 84.17 | 76.85 | - |
21 oct 2022 | 83.58 | 83.58 | 83.58 | 83.58 | 76.31 | - |
20 oct 2022 | 81.21 | 81.21 | 81.21 | 81.21 | 74.14 | - |
19 oct 2022 | 80.84 | 80.84 | 80.84 | 80.84 | 73.81 | - |
18 oct 2022 | 81.03 | 81.03 | 81.03 | 81.03 | 73.98 | - |
17 oct 2022 | 80.22 | 80.22 | 80.22 | 80.22 | 73.24 | - |
14 oct 2022 | 78.62 | 78.62 | 78.62 | 78.62 | 71.78 | - |
13 oct 2022 | 81.16 | 81.16 | 81.16 | 81.16 | 74.10 | - |
12 oct 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 72.13 | - |
11 oct 2022 | 79.56 | 79.56 | 79.56 | 79.56 | 72.64 | - |
10 oct 2022 | 81.26 | 81.26 | 81.26 | 81.26 | 74.19 | - |
07 oct 2022 | 83.09 | 83.09 | 83.09 | 83.09 | 75.86 | - |
06 oct 2022 | 86.54 | 86.54 | 86.54 | 86.54 | 79.01 | - |
05 oct 2022 | 87.18 | 87.18 | 87.18 | 87.18 | 79.59 | - |
04 oct 2022 | 86.97 | 86.97 | 86.97 | 86.97 | 79.40 | - |
03 oct 2022 | 83.96 | 83.96 | 83.96 | 83.96 | 76.65 | - |
30 sept 2022 | 81.33 | 81.33 | 81.33 | 81.33 | 74.25 | - |
29 sept 2022 | 82.54 | 82.54 | 82.54 | 82.54 | 75.36 | - |
28 sept 2022 | 84.45 | 84.45 | 84.45 | 84.45 | 77.10 | - |
27 sept 2022 | 83.13 | 83.13 | 83.13 | 83.13 | 75.90 | - |
26 sept 2022 | 82.68 | 82.68 | 82.68 | 82.68 | 75.49 | - |
23 sept 2022 | 83.64 | 83.64 | 83.64 | 83.64 | 76.36 | - |
22 sept 2022 | 84.95 | 84.95 | 84.95 | 84.95 | 77.56 | - |
21 sept 2022 | 86.29 | 86.29 | 86.29 | 86.29 | 78.78 | - |
20 sept 2022 | 87.35 | 87.35 | 87.35 | 87.35 | 79.75 | - |
19 sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 80.80 | - |
16 sept 2022 | 88.25 | 88.25 | 88.25 | 88.25 | 80.57 | - |
15 sept 2022 | 88.91 | 88.91 | 88.91 | 88.91 | 81.17 | - |
*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. |