Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 70.65 | 71.78 | 70.50 | 71.66 | 71.66 | 423,246 |
28 nov 2023 | 69.89 | 70.43 | 69.58 | 70.11 | 70.11 | 1,732,700 |
27 nov 2023 | 69.88 | 70.18 | 69.56 | 69.74 | 69.74 | 1,957,600 |
24 nov 2023 | 69.85 | 70.56 | 69.70 | 70.38 | 70.38 | 797,700 |
22 nov 2023 | 69.44 | 69.95 | 68.99 | 69.88 | 69.88 | 1,200,300 |
21 nov 2023 | 69.75 | 69.91 | 69.03 | 69.05 | 69.05 | 1,372,400 |
20 nov 2023 | 69.72 | 70.31 | 69.17 | 69.95 | 69.95 | 1,429,200 |
17 nov 2023 | 70.18 | 70.27 | 69.82 | 70.19 | 70.19 | 1,536,800 |
16 nov 2023 | 69.59 | 69.97 | 68.92 | 69.29 | 69.29 | 1,733,800 |
15 nov 2023 | 68.93 | 70.21 | 68.93 | 69.73 | 69.73 | 1,721,200 |
14 nov 2023 | 68.22 | 69.76 | 68.00 | 68.94 | 68.94 | 1,911,800 |
13 nov 2023 | 67.16 | 67.60 | 66.86 | 67.05 | 67.05 | 1,588,000 |
10 nov 2023 | 66.95 | 67.64 | 66.27 | 67.60 | 67.60 | 1,406,300 |
09 nov 2023 | 67.07 | 67.60 | 66.38 | 66.52 | 66.52 | 1,486,000 |
08 nov 2023 | 66.41 | 66.67 | 66.00 | 66.56 | 66.56 | 1,624,700 |
07 nov 2023 | 66.84 | 67.33 | 66.46 | 66.54 | 66.54 | 1,302,700 |
06 nov 2023 | 67.91 | 67.99 | 66.64 | 67.22 | 67.22 | 1,426,800 |
03 nov 2023 | 67.78 | 68.53 | 67.68 | 67.76 | 67.76 | 1,990,200 |
02 nov 2023 | 65.50 | 66.83 | 65.16 | 66.68 | 66.68 | 1,533,300 |
01 nov 2023 | 64.81 | 65.70 | 64.30 | 64.74 | 64.74 | 1,805,200 |
31 oct 2023 | 63.66 | 64.95 | 63.57 | 64.63 | 64.63 | 1,548,600 |
30 oct 2023 | 63.45 | 64.16 | 62.99 | 63.88 | 63.88 | 1,471,800 |
27 oct 2023 | 64.16 | 64.33 | 62.78 | 62.93 | 62.93 | 1,655,800 |
26 oct 2023 | 64.04 | 65.18 | 64.04 | 64.66 | 64.66 | 1,775,400 |
25 oct 2023 | 64.21 | 64.57 | 63.54 | 64.02 | 64.02 | 1,357,100 |
24 oct 2023 | 64.43 | 65.35 | 64.15 | 64.74 | 64.74 | 1,625,400 |
23 oct 2023 | 64.78 | 65.02 | 64.12 | 64.25 | 64.25 | 1,754,100 |
20 oct 2023 | 66.04 | 66.33 | 64.47 | 64.86 | 64.86 | 3,455,900 |
19 oct 2023 | 68.72 | 68.89 | 66.35 | 66.36 | 66.36 | 2,981,500 |
18 oct 2023 | 69.00 | 70.48 | 67.41 | 68.63 | 68.63 | 5,483,000 |
17 oct 2023 | 64.88 | 67.54 | 64.73 | 67.26 | 67.26 | 3,927,300 |
16 oct 2023 | 64.96 | 65.97 | 64.75 | 65.60 | 65.60 | 2,044,900 |
13 oct 2023 | 64.76 | 65.56 | 64.06 | 64.28 | 64.28 | 2,178,700 |
12 oct 2023 | 65.58 | 65.58 | 63.51 | 64.09 | 64.09 | 2,688,700 |
11 oct 2023 | 65.44 | 65.95 | 64.79 | 65.30 | 65.30 | 1,848,300 |
10 oct 2023 | 65.37 | 66.10 | 65.24 | 65.44 | 65.44 | 1,732,800 |
09 oct 2023 | 64.50 | 64.93 | 64.11 | 64.74 | 64.74 | 1,865,100 |
06 oct 2023 | 64.16 | 65.82 | 63.88 | 65.17 | 65.17 | 2,074,800 |
05 oct 2023 | 64.02 | 64.39 | 63.11 | 64.27 | 64.27 | 2,229,800 |
04 oct 2023 | 64.81 | 65.24 | 63.62 | 64.46 | 64.46 | 2,151,100 |
03 oct 2023 | 65.45 | 65.66 | 64.41 | 64.79 | 64.79 | 1,485,300 |
02 oct 2023 | 66.82 | 67.14 | 65.61 | 66.19 | 66.19 | 1,840,100 |
29 sept 2023 | 67.38 | 68.25 | 66.84 | 66.96 | 66.96 | 1,665,300 |
29 sept 2023 | 0.69 Dividendo | |||||
28 sept 2023 | 66.82 | 67.97 | 66.82 | 67.56 | 66.87 | 1,269,600 |
27 sept 2023 | 67.05 | 67.27 | 66.22 | 66.78 | 66.10 | 1,473,200 |
26 sept 2023 | 66.95 | 67.79 | 66.66 | 66.83 | 66.15 | 1,390,900 |
25 sept 2023 | 67.23 | 67.80 | 67.01 | 67.61 | 66.92 | 1,393,000 |
22 sept 2023 | 68.90 | 69.05 | 67.61 | 67.81 | 67.12 | 1,116,800 |
21 sept 2023 | 69.23 | 69.52 | 68.54 | 68.82 | 68.12 | 1,289,800 |
20 sept 2023 | 71.03 | 71.22 | 69.63 | 69.69 | 68.98 | 1,679,900 |
19 sept 2023 | 71.31 | 71.65 | 70.18 | 70.55 | 69.83 | 1,835,200 |
18 sept 2023 | 71.66 | 71.71 | 70.54 | 71.26 | 70.53 | 1,798,600 |
15 sept 2023 | 71.59 | 72.01 | 71.18 | 71.85 | 71.12 | 6,767,500 |
14 sept 2023 | 72.10 | 72.49 | 71.66 | 72.39 | 71.65 | 2,500,500 |
13 sept 2023 | 72.07 | 72.16 | 70.57 | 71.25 | 70.52 | 2,199,400 |
12 sept 2023 | 71.38 | 72.29 | 70.45 | 71.49 | 70.76 | 2,550,400 |
11 sept 2023 | 71.49 | 74.02 | 71.01 | 71.39 | 70.66 | 3,763,100 |
08 sept 2023 | 69.45 | 70.42 | 68.62 | 70.16 | 69.44 | 1,646,900 |
07 sept 2023 | 69.71 | 70.22 | 68.76 | 69.51 | 68.80 | 2,206,200 |
06 sept 2023 | 69.51 | 70.05 | 69.13 | 69.86 | 69.15 | 1,845,300 |
05 sept 2023 | 69.55 | 70.61 | 69.25 | 70.08 | 69.36 | 2,002,600 |
01 sept 2023 | 69.38 | 70.37 | 69.28 | 69.85 | 69.14 | 1,578,700 |
31 ago 2023 | 68.65 | 68.93 | 68.35 | 68.74 | 68.04 | 2,144,600 |
30 ago 2023 | 68.54 | 69.02 | 68.15 | 68.45 | 67.75 | 1,163,900 |
29 ago 2023 | 68.39 | 68.88 | 68.03 | 68.52 | 67.82 | 1,235,800 |
28 ago 2023 | 68.02 | 68.71 | 67.93 | 68.40 | 67.70 | 1,036,300 |
25 ago 2023 | 68.05 | 68.53 | 67.06 | 67.55 | 66.86 | 1,154,100 |
24 ago 2023 | 67.40 | 68.90 | 67.15 | 67.75 | 67.06 | 1,356,600 |
23 ago 2023 | 66.25 | 67.63 | 65.88 | 67.55 | 66.86 | 2,084,400 |
22 ago 2023 | 67.80 | 67.99 | 65.78 | 65.85 | 65.18 | 2,120,000 |
21 ago 2023 | 67.65 | 68.08 | 66.42 | 67.42 | 66.73 | 1,858,100 |
18 ago 2023 | 67.51 | 68.46 | 67.39 | 67.95 | 67.26 | 1,398,100 |
17 ago 2023 | 69.47 | 69.69 | 68.05 | 68.30 | 67.60 | 1,807,500 |
16 ago 2023 | 69.21 | 69.72 | 68.79 | 68.83 | 68.13 | 1,914,100 |
15 ago 2023 | 70.42 | 70.49 | 69.28 | 69.56 | 68.85 | 1,659,600 |
14 ago 2023 | 73.09 | 73.09 | 70.93 | 71.34 | 70.61 | 2,222,100 |
11 ago 2023 | 72.53 | 74.26 | 72.53 | 73.68 | 72.93 | 2,903,600 |
10 ago 2023 | 72.56 | 73.87 | 72.56 | 73.13 | 72.38 | 2,679,900 |
09 ago 2023 | 72.56 | 73.62 | 72.18 | 72.23 | 71.49 | 3,380,400 |
08 ago 2023 | 72.08 | 72.89 | 70.72 | 72.73 | 71.99 | 3,214,500 |
07 ago 2023 | 73.87 | 74.68 | 73.67 | 73.90 | 73.15 | 2,677,800 |
04 ago 2023 | 73.15 | 74.20 | 72.93 | 73.14 | 72.39 | 2,474,400 |
03 ago 2023 | 72.49 | 73.69 | 72.11 | 73.00 | 72.25 | 2,926,500 |
02 ago 2023 | 71.18 | 72.83 | 70.90 | 72.71 | 71.97 | 2,860,700 |
01 ago 2023 | 71.96 | 72.34 | 71.30 | 72.13 | 71.39 | 2,395,700 |
31 jul 2023 | 71.39 | 72.59 | 71.24 | 72.44 | 71.70 | 2,733,100 |
28 jul 2023 | 71.65 | 71.88 | 70.64 | 71.17 | 70.44 | 2,590,000 |
27 jul 2023 | 71.86 | 72.27 | 70.32 | 70.48 | 69.76 | 2,972,800 |
26 jul 2023 | 70.86 | 72.14 | 70.86 | 71.47 | 70.74 | 2,725,800 |
25 jul 2023 | 71.14 | 71.70 | 70.52 | 70.73 | 70.01 | 2,867,100 |
24 jul 2023 | 70.18 | 72.14 | 70.18 | 71.24 | 70.51 | 3,613,100 |
21 jul 2023 | 70.83 | 70.88 | 69.56 | 70.27 | 69.55 | 3,040,200 |
20 jul 2023 | 69.46 | 70.47 | 69.04 | 70.34 | 69.62 | 3,567,000 |
19 jul 2023 | 68.52 | 70.37 | 68.36 | 69.38 | 68.67 | 4,570,700 |
18 jul 2023 | 67.24 | 68.32 | 66.23 | 68.29 | 67.59 | 8,004,600 |
17 jul 2023 | 66.28 | 67.84 | 65.40 | 66.51 | 65.83 | 7,006,900 |
14 jul 2023 | 74.97 | 74.97 | 68.05 | 68.10 | 67.40 | 9,555,800 |
13 jul 2023 | 76.28 | 77.49 | 75.88 | 77.46 | 76.67 | 3,051,700 |
12 jul 2023 | 76.83 | 77.42 | 75.63 | 75.84 | 75.07 | 2,438,400 |
*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. |