Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 435.98 | 440.49 | 433.24 | 438.54 | 438.54 | 144,724 |
07 jun 2023 | 443.98 | 446.21 | 433.76 | 435.32 | 435.32 | 1,141,500 |
06 jun 2023 | 448.25 | 450.88 | 442.74 | 443.84 | 443.84 | 1,152,500 |
05 jun 2023 | 448.23 | 454.09 | 445.10 | 450.16 | 450.16 | 737,100 |
02 jun 2023 | 455.44 | 457.85 | 447.57 | 449.36 | 449.36 | 1,047,000 |
01 jun 2023 | 446.53 | 460.87 | 445.84 | 454.55 | 454.55 | 1,359,100 |
31 may 2023 | 460.45 | 462.34 | 451.10 | 454.96 | 454.96 | 3,080,100 |
30 may 2023 | 454.17 | 468.03 | 452.00 | 464.83 | 464.83 | 2,692,400 |
26 may 2023 | 434.30 | 450.00 | 434.30 | 444.73 | 444.73 | 1,903,500 |
25 may 2023 | 410.03 | 440.64 | 409.84 | 434.20 | 434.20 | 2,576,300 |
24 may 2023 | 390.58 | 398.00 | 390.20 | 395.39 | 395.39 | 830,400 |
23 may 2023 | 399.61 | 399.68 | 392.00 | 393.09 | 393.09 | 844,400 |
22 may 2023 | 405.76 | 408.11 | 398.41 | 401.68 | 401.68 | 1,078,600 |
19 may 2023 | 413.03 | 418.40 | 407.47 | 408.50 | 408.50 | 1,296,700 |
18 may 2023 | 387.50 | 410.91 | 386.50 | 409.71 | 409.71 | 2,005,700 |
17 may 2023 | 377.35 | 380.06 | 374.20 | 377.08 | 377.08 | 1,103,600 |
16 may 2023 | 370.74 | 377.00 | 370.21 | 375.14 | 375.14 | 859,600 |
15 may 2023 | 368.12 | 373.37 | 365.67 | 373.28 | 373.28 | 856,800 |
12 may 2023 | 368.58 | 369.51 | 365.60 | 368.84 | 368.84 | 761,700 |
11 may 2023 | 370.47 | 370.82 | 365.59 | 367.96 | 367.96 | 597,700 |
10 may 2023 | 370.66 | 372.76 | 365.46 | 370.12 | 370.12 | 563,000 |
09 may 2023 | 369.50 | 370.07 | 366.05 | 366.95 | 366.95 | 559,900 |
08 may 2023 | 371.39 | 373.39 | 367.34 | 371.74 | 371.74 | 628,500 |
05 may 2023 | 368.32 | 372.35 | 366.89 | 371.56 | 371.56 | 679,000 |
04 may 2023 | 368.11 | 370.85 | 366.10 | 366.62 | 366.62 | 551,800 |
03 may 2023 | 369.06 | 373.77 | 366.10 | 368.00 | 368.00 | 580,300 |
02 may 2023 | 372.20 | 374.80 | 367.15 | 368.83 | 368.83 | 648,500 |
01 may 2023 | 370.76 | 372.89 | 367.94 | 371.62 | 371.62 | 538,700 |
28 abr 2023 | 368.39 | 374.85 | 367.20 | 371.32 | 371.32 | 743,100 |
27 abr 2023 | 367.30 | 369.50 | 362.06 | 368.39 | 368.39 | 566,500 |
26 abr 2023 | 364.53 | 370.62 | 363.99 | 365.10 | 365.10 | 718,700 |
25 abr 2023 | 371.41 | 372.03 | 360.37 | 364.53 | 364.53 | 842,200 |
24 abr 2023 | 375.68 | 380.85 | 374.21 | 375.67 | 375.67 | 490,400 |
21 abr 2023 | 376.82 | 381.71 | 374.62 | 377.26 | 377.26 | 558,800 |
20 abr 2023 | 376.15 | 382.52 | 375.53 | 377.56 | 377.56 | 513,800 |
19 abr 2023 | 378.65 | 379.77 | 375.19 | 378.77 | 378.77 | 432,900 |
18 abr 2023 | 382.76 | 384.27 | 378.18 | 380.43 | 380.43 | 385,800 |
17 abr 2023 | 381.96 | 382.51 | 376.47 | 380.19 | 380.19 | 463,400 |
14 abr 2023 | 378.86 | 383.29 | 377.75 | 381.68 | 381.68 | 613,600 |
13 abr 2023 | 380.30 | 382.26 | 377.39 | 381.56 | 381.56 | 1,129,400 |
12 abr 2023 | 382.38 | 383.38 | 376.07 | 376.52 | 376.52 | 532,000 |
11 abr 2023 | 378.00 | 382.33 | 377.50 | 379.40 | 379.40 | 457,500 |
10 abr 2023 | 372.97 | 380.45 | 371.00 | 379.99 | 379.99 | 490,100 |
06 abr 2023 | 375.62 | 378.31 | 373.41 | 375.92 | 375.92 | 848,400 |
05 abr 2023 | 383.25 | 384.48 | 376.10 | 378.36 | 378.36 | 827,200 |
04 abr 2023 | 389.88 | 392.79 | 384.01 | 384.93 | 384.93 | 602,400 |
03 abr 2023 | 385.18 | 389.58 | 384.12 | 388.94 | 388.94 | 843,200 |
31 mar 2023 | 377.00 | 386.72 | 375.96 | 386.25 | 386.25 | 1,131,900 |
30 mar 2023 | 376.54 | 378.78 | 373.10 | 375.94 | 375.94 | 722,100 |
29 mar 2023 | 373.82 | 377.25 | 372.36 | 375.04 | 375.04 | 902,400 |
28 mar 2023 | 372.81 | 374.83 | 366.04 | 369.87 | 369.87 | 692,200 |
27 mar 2023 | 377.09 | 378.78 | 371.20 | 373.92 | 373.92 | 655,100 |
24 mar 2023 | 378.14 | 379.96 | 370.37 | 376.56 | 376.56 | 944,500 |
23 mar 2023 | 375.47 | 381.13 | 371.23 | 379.40 | 379.40 | 974,400 |
22 mar 2023 | 373.39 | 381.86 | 371.17 | 371.35 | 371.35 | 723,600 |
21 mar 2023 | 377.62 | 377.62 | 369.51 | 374.36 | 374.36 | 896,100 |
20 mar 2023 | 373.80 | 376.01 | 370.24 | 375.59 | 375.59 | 714,600 |
17 mar 2023 | 374.00 | 378.30 | 370.52 | 372.53 | 372.53 | 1,640,800 |
16 mar 2023 | 366.20 | 377.71 | 364.24 | 374.00 | 374.00 | 884,400 |
15 mar 2023 | 366.95 | 370.00 | 360.62 | 366.82 | 366.82 | 903,100 |
14 mar 2023 | 361.34 | 370.20 | 360.11 | 369.84 | 369.84 | 999,500 |
13 mar 2023 | 351.30 | 363.22 | 350.58 | 357.29 | 357.29 | 785,400 |
10 mar 2023 | 361.81 | 364.66 | 353.63 | 355.23 | 355.23 | 758,200 |
09 mar 2023 | 369.16 | 374.31 | 360.43 | 361.92 | 361.92 | 774,700 |
08 mar 2023 | 361.21 | 370.11 | 360.50 | 369.02 | 369.02 | 828,700 |
07 mar 2023 | 367.66 | 370.27 | 359.33 | 361.28 | 361.28 | 551,300 |
06 mar 2023 | 367.43 | 371.24 | 364.99 | 368.77 | 368.77 | 776,000 |
03 mar 2023 | 365.00 | 367.94 | 364.13 | 367.50 | 367.50 | 620,100 |
02 mar 2023 | 359.22 | 364.42 | 355.53 | 363.38 | 363.38 | 536,000 |
01 mar 2023 | 363.19 | 365.97 | 359.96 | 361.02 | 361.02 | 645,000 |
28 feb 2023 | 363.13 | 368.39 | 363.13 | 363.76 | 363.76 | 882,500 |
27 feb 2023 | 367.40 | 368.25 | 361.58 | 363.36 | 363.36 | 1,040,500 |
24 feb 2023 | 359.00 | 362.84 | 357.65 | 362.28 | 362.28 | 895,400 |
23 feb 2023 | 360.00 | 367.55 | 359.33 | 365.48 | 365.48 | 1,203,400 |
22 feb 2023 | 354.44 | 359.06 | 352.12 | 355.06 | 355.06 | 942,300 |
21 feb 2023 | 350.66 | 352.70 | 347.97 | 352.35 | 352.35 | 823,900 |
17 feb 2023 | 354.29 | 358.64 | 350.83 | 354.45 | 354.45 | 899,600 |
16 feb 2023 | 357.87 | 364.04 | 350.00 | 359.71 | 359.71 | 1,744,400 |
15 feb 2023 | 375.49 | 379.76 | 373.75 | 379.48 | 379.48 | 869,500 |
14 feb 2023 | 362.87 | 378.33 | 362.87 | 375.94 | 375.94 | 1,137,700 |
13 feb 2023 | 361.26 | 364.90 | 360.09 | 361.76 | 361.76 | 664,700 |
10 feb 2023 | 359.99 | 360.98 | 356.63 | 359.11 | 359.11 | 590,400 |
09 feb 2023 | 365.97 | 371.40 | 362.67 | 363.71 | 363.71 | 1,061,400 |
08 feb 2023 | 365.12 | 367.61 | 359.70 | 360.60 | 360.60 | 757,000 |
07 feb 2023 | 359.16 | 368.52 | 355.82 | 366.75 | 366.75 | 692,700 |
06 feb 2023 | 357.25 | 362.80 | 356.63 | 359.97 | 359.97 | 578,400 |
03 feb 2023 | 360.63 | 366.34 | 358.36 | 361.44 | 361.44 | 941,300 |
02 feb 2023 | 372.39 | 374.65 | 366.06 | 368.59 | 368.59 | 939,700 |
01 feb 2023 | 353.67 | 369.61 | 353.02 | 367.05 | 367.05 | 844,300 |
31 ene 2023 | 350.75 | 356.25 | 350.75 | 353.75 | 353.75 | 934,200 |
30 ene 2023 | 354.27 | 355.76 | 349.24 | 349.88 | 349.88 | 629,800 |
27 ene 2023 | 353.92 | 359.87 | 353.01 | 357.27 | 357.27 | 489,800 |
26 ene 2023 | 354.12 | 357.35 | 350.54 | 356.67 | 356.67 | 544,800 |
25 ene 2023 | 344.38 | 351.25 | 339.60 | 349.27 | 349.27 | 429,300 |
24 ene 2023 | 349.59 | 351.00 | 346.00 | 349.28 | 349.28 | 448,300 |
23 ene 2023 | 342.54 | 352.09 | 341.69 | 350.33 | 350.33 | 661,800 |
20 ene 2023 | 330.34 | 343.80 | 329.89 | 342.42 | 342.42 | 816,600 |
19 ene 2023 | 331.83 | 337.55 | 330.44 | 331.28 | 331.28 | 630,700 |
18 ene 2023 | 339.46 | 346.10 | 335.24 | 335.66 | 335.66 | 587,100 |
17 ene 2023 | 334.08 | 339.64 | 331.03 | 337.30 | 337.30 | 653,900 |
*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. |