Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 32.63 | 32.87 | 31.92 | 31.98 | 31.98 | 1,042,600 |
27 ene 2023 | 33.92 | 34.15 | 33.14 | 33.15 | 33.15 | 1,400,500 |
26 ene 2023 | 33.30 | 33.75 | 32.51 | 33.63 | 33.63 | 1,105,800 |
25 ene 2023 | 32.73 | 32.97 | 31.99 | 32.91 | 32.91 | 1,012,900 |
24 ene 2023 | 33.65 | 34.00 | 32.73 | 32.99 | 32.99 | 1,294,700 |
23 ene 2023 | 33.56 | 34.27 | 33.27 | 34.02 | 34.02 | 1,126,300 |
20 ene 2023 | 33.70 | 33.74 | 32.82 | 33.25 | 33.25 | 1,523,500 |
19 ene 2023 | 32.80 | 33.67 | 31.84 | 33.45 | 33.45 | 2,137,400 |
19 ene 2023 | 0.15 Dividendo | |||||
18 ene 2023 | 33.87 | 34.61 | 32.88 | 33.17 | 33.02 | 2,155,400 |
17 ene 2023 | 33.52 | 33.75 | 33.06 | 33.50 | 33.35 | 1,020,100 |
13 ene 2023 | 32.83 | 33.25 | 32.38 | 33.07 | 32.92 | 1,018,600 |
12 ene 2023 | 32.31 | 33.55 | 32.09 | 33.07 | 32.92 | 1,430,000 |
11 ene 2023 | 31.76 | 32.05 | 31.25 | 31.90 | 31.76 | 1,989,700 |
10 ene 2023 | 31.12 | 31.31 | 30.15 | 31.21 | 31.07 | 1,434,600 |
09 ene 2023 | 30.91 | 31.44 | 30.48 | 30.68 | 30.54 | 2,305,900 |
06 ene 2023 | 30.25 | 30.49 | 29.62 | 29.74 | 29.61 | 1,942,500 |
05 ene 2023 | 29.91 | 30.27 | 29.38 | 29.73 | 29.60 | 1,912,000 |
04 ene 2023 | 30.50 | 30.88 | 29.68 | 30.04 | 29.90 | 3,671,400 |
03 ene 2023 | 34.50 | 34.50 | 31.61 | 31.98 | 31.84 | 1,444,600 |
30 dic 2022 | 34.30 | 34.91 | 34.18 | 34.83 | 34.67 | 1,256,400 |
29 dic 2022 | 33.01 | 34.87 | 32.85 | 34.71 | 34.55 | 1,364,600 |
28 dic 2022 | 35.40 | 35.40 | 33.08 | 33.25 | 33.10 | 1,124,000 |
27 dic 2022 | 35.63 | 35.63 | 35.07 | 35.53 | 35.37 | 1,106,800 |
23 dic 2022 | 34.57 | 35.35 | 34.25 | 35.34 | 35.18 | 1,064,600 |
22 dic 2022 | 35.16 | 35.17 | 32.91 | 33.96 | 33.81 | 1,581,700 |
21 dic 2022 | 34.88 | 35.33 | 34.15 | 35.27 | 35.11 | 1,271,700 |
20 dic 2022 | 34.11 | 34.66 | 33.63 | 33.87 | 33.72 | 1,184,300 |
19 dic 2022 | 34.68 | 34.84 | 33.75 | 34.20 | 34.05 | 1,492,600 |
16 dic 2022 | 34.36 | 34.80 | 33.53 | 34.20 | 34.05 | 4,238,000 |
15 dic 2022 | 35.20 | 36.10 | 34.67 | 35.50 | 35.34 | 1,195,200 |
14 dic 2022 | 36.76 | 37.16 | 35.42 | 35.69 | 35.53 | 1,760,700 |
13 dic 2022 | 36.94 | 37.32 | 35.94 | 36.48 | 36.32 | 2,485,700 |
12 dic 2022 | 35.13 | 36.05 | 34.50 | 35.88 | 35.72 | 1,903,600 |
09 dic 2022 | 35.64 | 35.84 | 34.60 | 34.67 | 34.51 | 2,270,000 |
08 dic 2022 | 37.35 | 37.99 | 35.22 | 35.38 | 35.22 | 1,894,700 |
07 dic 2022 | 38.44 | 38.83 | 36.63 | 36.65 | 36.48 | 1,946,200 |
06 dic 2022 | 38.79 | 39.44 | 37.66 | 38.26 | 38.09 | 1,524,700 |
05 dic 2022 | 42.18 | 42.88 | 38.81 | 39.18 | 39.00 | 2,238,100 |
02 dic 2022 | 41.26 | 42.48 | 40.88 | 41.11 | 40.92 | 1,850,800 |
01 dic 2022 | 43.51 | 43.90 | 41.56 | 41.63 | 41.44 | 1,293,600 |
30 nov 2022 | 43.38 | 43.82 | 41.55 | 43.11 | 42.92 | 1,988,100 |
29 nov 2022 | 43.02 | 43.64 | 41.80 | 42.36 | 42.17 | 1,947,900 |
28 nov 2022 | 41.75 | 42.79 | 41.60 | 42.14 | 41.95 | 1,000,300 |
25 nov 2022 | 44.19 | 44.50 | 43.66 | 43.70 | 43.50 | 335,300 |
23 nov 2022 | 43.51 | 44.09 | 42.96 | 43.74 | 43.54 | 719,400 |
22 nov 2022 | 43.69 | 44.72 | 43.08 | 44.61 | 44.41 | 1,229,500 |
21 nov 2022 | 43.17 | 43.40 | 40.85 | 42.73 | 42.54 | 1,738,300 |
18 nov 2022 | 43.75 | 44.57 | 42.39 | 44.40 | 44.20 | 1,115,700 |
17 nov 2022 | 45.00 | 45.19 | 43.91 | 45.16 | 44.96 | 977,500 |
16 nov 2022 | 46.68 | 47.18 | 45.30 | 45.77 | 45.56 | 1,638,000 |
15 nov 2022 | 46.56 | 48.09 | 45.82 | 47.62 | 47.40 | 1,108,200 |
14 nov 2022 | 46.47 | 47.67 | 46.03 | 46.04 | 45.83 | 1,020,800 |
11 nov 2022 | 45.86 | 47.88 | 45.43 | 46.76 | 46.55 | 1,425,700 |
10 nov 2022 | 44.14 | 44.89 | 43.11 | 44.52 | 44.32 | 2,292,100 |
09 nov 2022 | 47.00 | 47.00 | 42.97 | 43.04 | 42.85 | 1,585,200 |
08 nov 2022 | 48.21 | 48.39 | 46.40 | 48.08 | 47.86 | 2,020,100 |
07 nov 2022 | 46.49 | 48.55 | 45.90 | 48.38 | 48.16 | 1,592,100 |
04 nov 2022 | 46.49 | 48.47 | 44.32 | 46.09 | 45.88 | 2,611,600 |
03 nov 2022 | 43.65 | 45.50 | 43.41 | 44.81 | 44.61 | 1,801,500 |
02 nov 2022 | 45.66 | 46.15 | 43.96 | 44.18 | 43.98 | 1,638,300 |
01 nov 2022 | 46.20 | 46.40 | 45.13 | 45.89 | 45.68 | 1,781,200 |
31 oct 2022 | 44.27 | 45.86 | 43.91 | 44.98 | 44.78 | 2,603,700 |
28 oct 2022 | 45.16 | 45.50 | 43.33 | 44.79 | 44.59 | 1,882,800 |
27 oct 2022 | 45.95 | 46.88 | 44.43 | 44.52 | 44.32 | 1,551,000 |
26 oct 2022 | 44.27 | 45.91 | 44.27 | 44.98 | 44.78 | 1,071,000 |
25 oct 2022 | 43.93 | 44.38 | 43.17 | 43.84 | 43.64 | 952,600 |
24 oct 2022 | 44.38 | 45.21 | 43.42 | 43.82 | 43.62 | 1,217,700 |
24 oct 2022 | 0.15 Dividendo | |||||
21 oct 2022 | 43.15 | 44.57 | 41.94 | 44.50 | 44.15 | 1,440,800 |
20 oct 2022 | 43.94 | 45.09 | 42.46 | 42.85 | 42.51 | 1,717,500 |
19 oct 2022 | 41.99 | 43.53 | 41.80 | 43.28 | 42.94 | 1,687,600 |
18 oct 2022 | 41.49 | 43.05 | 41.20 | 42.24 | 41.91 | 2,012,800 |
17 oct 2022 | 41.13 | 41.63 | 39.06 | 41.29 | 40.96 | 4,740,300 |
14 oct 2022 | 44.51 | 45.47 | 43.23 | 43.49 | 43.15 | 2,347,100 |
13 oct 2022 | 42.85 | 45.50 | 42.41 | 45.07 | 44.71 | 2,030,400 |
12 oct 2022 | 43.12 | 44.43 | 42.38 | 43.71 | 43.37 | 1,302,900 |
11 oct 2022 | 42.79 | 44.35 | 42.52 | 43.70 | 43.36 | 1,645,500 |
10 oct 2022 | 45.07 | 45.87 | 43.43 | 44.02 | 43.67 | 1,349,400 |
07 oct 2022 | 45.15 | 46.97 | 44.61 | 45.07 | 44.71 | 1,603,800 |
06 oct 2022 | 43.96 | 45.80 | 43.78 | 45.43 | 45.07 | 1,642,100 |
05 oct 2022 | 43.32 | 45.00 | 42.56 | 44.57 | 44.22 | 1,438,300 |
04 oct 2022 | 42.92 | 43.74 | 41.83 | 43.35 | 43.01 | 1,769,800 |
03 oct 2022 | 39.70 | 42.02 | 39.68 | 41.40 | 41.07 | 2,104,900 |
30 sept 2022 | 37.09 | 38.11 | 36.76 | 37.61 | 37.31 | 1,504,000 |
29 sept 2022 | 36.62 | 37.85 | 35.73 | 37.78 | 37.48 | 2,188,300 |
28 sept 2022 | 34.53 | 37.38 | 33.79 | 37.19 | 36.90 | 2,549,000 |
27 sept 2022 | 34.78 | 35.50 | 33.56 | 34.16 | 33.89 | 2,572,200 |
26 sept 2022 | 35.41 | 35.82 | 33.75 | 33.86 | 33.59 | 2,327,500 |
23 sept 2022 | 37.25 | 37.39 | 35.32 | 35.94 | 35.66 | 2,715,200 |
22 sept 2022 | 41.98 | 42.35 | 39.66 | 39.76 | 39.45 | 1,741,100 |
21 sept 2022 | 43.38 | 43.73 | 40.88 | 40.97 | 40.65 | 1,315,100 |
20 sept 2022 | 42.33 | 42.54 | 41.02 | 42.13 | 41.80 | 1,100,200 |
19 sept 2022 | 41.51 | 43.19 | 41.25 | 42.57 | 42.23 | 1,080,900 |
16 sept 2022 | 44.15 | 44.35 | 41.76 | 43.30 | 42.96 | 2,234,900 |
15 sept 2022 | 45.42 | 46.55 | 44.59 | 44.64 | 44.29 | 1,235,000 |
14 sept 2022 | 45.72 | 47.81 | 45.54 | 46.90 | 46.53 | 1,322,200 |
13 sept 2022 | 45.51 | 46.69 | 44.56 | 44.77 | 44.42 | 1,505,700 |
12 sept 2022 | 46.99 | 47.49 | 46.01 | 46.52 | 46.15 | 1,257,000 |
09 sept 2022 | 44.81 | 46.34 | 44.70 | 45.94 | 45.58 | 1,619,500 |
*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. |