Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 37.59 | 38.17 | 37.36 | 38.09 | 38.09 | 1,060,100 |
02 oct 2023 | 39.77 | 39.87 | 37.50 | 37.86 | 37.86 | 2,183,200 |
29 sept 2023 | 40.14 | 40.36 | 39.56 | 39.65 | 39.65 | 1,349,300 |
28 sept 2023 | 40.56 | 41.21 | 39.85 | 40.06 | 40.06 | 2,182,700 |
27 sept 2023 | 39.37 | 40.97 | 39.28 | 40.66 | 40.66 | 1,294,700 |
26 sept 2023 | 37.77 | 38.87 | 37.76 | 38.74 | 38.74 | 1,127,300 |
25 sept 2023 | 37.23 | 38.44 | 37.23 | 38.27 | 38.27 | 741,100 |
22 sept 2023 | 38.20 | 38.25 | 37.05 | 37.20 | 37.20 | 1,343,000 |
21 sept 2023 | 38.19 | 38.43 | 37.37 | 37.62 | 37.62 | 1,168,700 |
20 sept 2023 | 39.00 | 39.48 | 37.91 | 37.95 | 37.95 | 1,406,200 |
19 sept 2023 | 40.03 | 40.19 | 39.10 | 39.29 | 39.29 | 1,445,700 |
18 sept 2023 | 40.28 | 40.33 | 39.08 | 39.45 | 39.45 | 1,553,700 |
15 sept 2023 | 39.80 | 40.19 | 39.05 | 39.59 | 39.59 | 8,010,400 |
14 sept 2023 | 41.19 | 41.45 | 40.24 | 40.35 | 40.35 | 1,349,900 |
13 sept 2023 | 41.30 | 41.33 | 39.90 | 40.55 | 40.55 | 1,729,800 |
12 sept 2023 | 41.06 | 41.44 | 40.59 | 41.38 | 41.38 | 1,177,900 |
11 sept 2023 | 41.78 | 41.87 | 39.58 | 40.25 | 40.25 | 2,210,600 |
08 sept 2023 | 42.20 | 42.33 | 41.50 | 41.63 | 41.63 | 2,212,600 |
07 sept 2023 | 42.49 | 42.72 | 41.81 | 42.09 | 42.09 | 1,464,100 |
06 sept 2023 | 42.11 | 42.85 | 42.02 | 42.47 | 42.47 | 890,200 |
05 sept 2023 | 42.92 | 43.18 | 42.25 | 42.28 | 42.28 | 1,770,400 |
01 sept 2023 | 42.88 | 43.32 | 42.58 | 42.93 | 42.93 | 1,231,200 |
31 ago 2023 | 42.01 | 42.58 | 41.70 | 42.31 | 42.31 | 1,447,900 |
30 ago 2023 | 41.45 | 42.13 | 41.22 | 41.97 | 41.97 | 1,506,900 |
29 ago 2023 | 41.40 | 41.43 | 40.60 | 41.08 | 41.08 | 937,500 |
28 ago 2023 | 41.06 | 41.42 | 40.78 | 41.06 | 41.06 | 905,000 |
25 ago 2023 | 40.35 | 41.30 | 39.84 | 40.84 | 40.84 | 1,478,500 |
24 ago 2023 | 40.10 | 40.73 | 39.86 | 39.86 | 39.86 | 1,038,000 |
23 ago 2023 | 40.00 | 40.62 | 39.28 | 40.55 | 40.55 | 1,164,500 |
22 ago 2023 | 41.38 | 41.68 | 40.27 | 40.28 | 40.28 | 1,519,400 |
21 ago 2023 | 40.89 | 41.60 | 40.74 | 41.35 | 41.35 | 1,794,400 |
18 ago 2023 | 39.79 | 40.67 | 39.66 | 40.60 | 40.60 | 1,814,500 |
17 ago 2023 | 40.25 | 40.76 | 40.02 | 40.31 | 40.31 | 1,668,200 |
16 ago 2023 | 39.79 | 40.57 | 39.27 | 39.45 | 39.45 | 1,637,600 |
15 ago 2023 | 39.05 | 39.33 | 38.66 | 39.01 | 39.01 | 1,348,300 |
14 ago 2023 | 39.45 | 39.73 | 38.99 | 39.57 | 39.57 | 990,800 |
11 ago 2023 | 39.05 | 39.92 | 39.05 | 39.75 | 39.75 | 1,162,700 |
10 ago 2023 | 39.45 | 39.81 | 38.90 | 39.17 | 39.17 | 1,473,200 |
09 ago 2023 | 39.25 | 40.40 | 38.98 | 39.80 | 39.80 | 2,079,500 |
08 ago 2023 | 37.60 | 39.15 | 37.27 | 38.90 | 38.90 | 1,831,500 |
07 ago 2023 | 38.20 | 38.84 | 37.80 | 38.83 | 38.83 | 1,451,300 |
04 ago 2023 | 37.85 | 38.75 | 37.50 | 38.33 | 38.33 | 1,593,300 |
03 ago 2023 | 35.84 | 37.89 | 35.46 | 37.30 | 37.30 | 2,243,200 |
02 ago 2023 | 35.73 | 35.96 | 35.01 | 35.62 | 35.62 | 1,676,200 |
01 ago 2023 | 35.87 | 36.25 | 35.06 | 36.09 | 36.09 | 1,272,300 |
31 jul 2023 | 36.29 | 36.48 | 35.92 | 36.29 | 36.29 | 1,524,900 |
28 jul 2023 | 35.00 | 35.93 | 34.55 | 35.83 | 35.83 | 1,223,400 |
27 jul 2023 | 35.72 | 35.87 | 34.50 | 34.67 | 34.67 | 1,418,700 |
26 jul 2023 | 34.65 | 35.44 | 34.55 | 35.19 | 35.19 | 1,188,000 |
25 jul 2023 | 34.61 | 35.70 | 34.39 | 35.14 | 35.14 | 1,331,300 |
24 jul 2023 | 34.49 | 35.01 | 34.25 | 34.57 | 34.57 | 1,805,100 |
21 jul 2023 | 34.68 | 34.81 | 33.92 | 34.29 | 34.29 | 1,011,700 |
20 jul 2023 | 35.05 | 35.05 | 34.01 | 34.61 | 34.61 | 1,356,400 |
20 jul 2023 | 0.15 Dividendo | |||||
19 jul 2023 | 34.74 | 35.25 | 34.44 | 34.76 | 34.61 | 1,568,300 |
18 jul 2023 | 33.05 | 35.17 | 32.97 | 34.51 | 34.36 | 2,378,600 |
17 jul 2023 | 32.37 | 32.92 | 32.21 | 32.66 | 32.52 | 994,600 |
14 jul 2023 | 33.82 | 33.89 | 32.37 | 32.43 | 32.29 | 1,334,800 |
13 jul 2023 | 33.45 | 34.56 | 33.07 | 34.22 | 34.07 | 1,366,700 |
12 jul 2023 | 33.75 | 33.95 | 33.29 | 33.39 | 33.25 | 1,452,700 |
11 jul 2023 | 32.82 | 33.59 | 32.34 | 33.28 | 33.14 | 1,628,500 |
10 jul 2023 | 32.11 | 32.50 | 31.91 | 32.38 | 32.24 | 1,683,400 |
07 jul 2023 | 30.06 | 32.40 | 30.06 | 32.18 | 32.04 | 1,778,700 |
06 jul 2023 | 31.25 | 31.50 | 29.51 | 30.18 | 30.05 | 1,254,000 |
05 jul 2023 | 32.22 | 32.25 | 31.57 | 31.57 | 31.43 | 1,336,000 |
03 jul 2023 | 31.68 | 32.14 | 31.53 | 32.02 | 31.88 | 947,300 |
30 jun 2023 | 31.44 | 31.89 | 30.91 | 31.63 | 31.49 | 1,915,500 |
29 jun 2023 | 30.78 | 31.48 | 30.41 | 31.31 | 31.17 | 1,768,700 |
28 jun 2023 | 30.29 | 30.81 | 29.89 | 30.75 | 30.62 | 1,380,900 |
27 jun 2023 | 29.98 | 30.76 | 29.65 | 30.47 | 30.34 | 2,020,700 |
26 jun 2023 | 29.15 | 30.46 | 29.15 | 30.17 | 30.04 | 2,106,300 |
23 jun 2023 | 28.00 | 29.38 | 27.98 | 29.09 | 28.96 | 7,518,800 |
22 jun 2023 | 29.40 | 29.52 | 28.43 | 28.57 | 28.45 | 1,419,100 |
21 jun 2023 | 28.44 | 30.38 | 28.27 | 29.76 | 29.63 | 2,851,300 |
20 jun 2023 | 28.40 | 28.59 | 27.37 | 27.99 | 27.87 | 1,574,200 |
16 jun 2023 | 29.04 | 29.04 | 28.33 | 28.92 | 28.80 | 2,905,300 |
15 jun 2023 | 28.44 | 29.30 | 28.36 | 28.73 | 28.61 | 1,658,500 |
14 jun 2023 | 29.27 | 29.45 | 27.89 | 28.40 | 28.28 | 2,017,300 |
13 jun 2023 | 28.66 | 29.55 | 28.45 | 28.88 | 28.76 | 1,618,500 |
12 jun 2023 | 28.40 | 28.97 | 27.79 | 28.10 | 27.98 | 1,593,800 |
09 jun 2023 | 29.35 | 29.55 | 28.79 | 29.04 | 28.91 | 1,241,600 |
08 jun 2023 | 29.65 | 29.90 | 28.94 | 29.54 | 29.41 | 1,662,600 |
07 jun 2023 | 28.45 | 29.85 | 28.43 | 29.58 | 29.45 | 1,616,600 |
06 jun 2023 | 26.84 | 28.36 | 26.53 | 28.17 | 28.05 | 1,495,900 |
05 jun 2023 | 28.95 | 29.23 | 27.12 | 27.19 | 27.07 | 1,903,300 |
02 jun 2023 | 27.45 | 28.43 | 27.28 | 28.21 | 28.09 | 1,421,600 |
01 jun 2023 | 26.42 | 27.24 | 26.23 | 26.84 | 26.72 | 1,260,200 |
31 may 2023 | 25.95 | 26.44 | 25.84 | 26.29 | 26.18 | 1,783,500 |
30 may 2023 | 26.85 | 27.00 | 26.08 | 26.60 | 26.49 | 1,268,700 |
26 may 2023 | 27.53 | 27.67 | 27.08 | 27.52 | 27.40 | 1,301,700 |
25 may 2023 | 28.40 | 28.48 | 27.06 | 27.45 | 27.33 | 2,214,100 |
24 may 2023 | 28.41 | 29.41 | 28.18 | 28.77 | 28.65 | 1,550,300 |
23 may 2023 | 28.35 | 28.94 | 28.13 | 28.20 | 28.08 | 1,658,600 |
22 may 2023 | 26.82 | 28.43 | 26.82 | 28.15 | 28.03 | 2,703,700 |
19 may 2023 | 27.26 | 27.31 | 26.59 | 26.69 | 26.57 | 1,329,800 |
18 may 2023 | 26.26 | 26.95 | 25.85 | 26.88 | 26.76 | 916,700 |
17 may 2023 | 26.04 | 26.66 | 25.47 | 26.56 | 26.45 | 1,280,900 |
16 may 2023 | 26.30 | 26.62 | 25.66 | 25.68 | 25.57 | 1,056,800 |
15 may 2023 | 25.97 | 26.71 | 25.86 | 26.54 | 26.43 | 1,063,700 |
12 may 2023 | 26.32 | 26.48 | 25.37 | 25.79 | 25.68 | 1,527,500 |
*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. |