Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2023 | 106.57 | 106.57 | 103.61 | 105.98 | 105.98 | 384,400 |
27 mar 2023 | 109.74 | 110.04 | 107.17 | 107.38 | 107.38 | 439,400 |
24 mar 2023 | 107.67 | 109.22 | 106.60 | 108.65 | 108.65 | 496,800 |
23 mar 2023 | 108.72 | 112.12 | 107.23 | 109.22 | 109.22 | 406,800 |
22 mar 2023 | 110.25 | 111.79 | 105.96 | 106.08 | 106.08 | 481,900 |
21 mar 2023 | 109.74 | 111.29 | 108.05 | 110.04 | 110.04 | 462,000 |
20 mar 2023 | 106.70 | 108.36 | 105.32 | 107.91 | 107.91 | 589,100 |
17 mar 2023 | 108.79 | 108.96 | 105.50 | 105.85 | 105.85 | 756,800 |
16 mar 2023 | 103.32 | 108.57 | 102.43 | 107.94 | 107.94 | 733,600 |
15 mar 2023 | 104.58 | 105.24 | 101.99 | 104.39 | 104.39 | 489,600 |
14 mar 2023 | 109.38 | 109.92 | 104.59 | 107.29 | 107.29 | 482,500 |
13 mar 2023 | 105.81 | 108.38 | 104.09 | 105.97 | 105.97 | 472,900 |
10 mar 2023 | 111.15 | 111.57 | 106.56 | 107.51 | 107.51 | 459,400 |
09 mar 2023 | 113.05 | 115.70 | 109.99 | 110.53 | 110.53 | 505,500 |
08 mar 2023 | 111.66 | 114.43 | 110.72 | 113.52 | 113.52 | 519,600 |
07 mar 2023 | 114.28 | 114.91 | 110.68 | 111.19 | 111.19 | 547,300 |
06 mar 2023 | 119.68 | 119.68 | 113.51 | 114.36 | 114.36 | 500,600 |
03 mar 2023 | 117.92 | 119.91 | 115.93 | 119.33 | 119.33 | 487,400 |
02 mar 2023 | 115.69 | 118.78 | 114.54 | 117.77 | 117.77 | 317,700 |
01 mar 2023 | 118.77 | 120.25 | 117.86 | 118.12 | 118.12 | 203,100 |
28 feb 2023 | 118.19 | 120.46 | 117.56 | 117.61 | 117.61 | 409,500 |
27 feb 2023 | 121.64 | 121.64 | 118.39 | 118.83 | 118.83 | 255,400 |
24 feb 2023 | 122.05 | 122.14 | 117.86 | 118.81 | 118.81 | 414,200 |
23 feb 2023 | 122.42 | 125.91 | 119.41 | 124.80 | 124.80 | 652,200 |
22 feb 2023 | 117.17 | 118.60 | 116.50 | 118.46 | 118.46 | 335,500 |
21 feb 2023 | 119.36 | 120.97 | 116.18 | 116.24 | 116.24 | 453,000 |
17 feb 2023 | 123.84 | 124.02 | 121.16 | 122.04 | 122.04 | 520,600 |
16 feb 2023 | 126.16 | 128.49 | 124.00 | 124.07 | 124.07 | 337,100 |
15 feb 2023 | 125.72 | 129.34 | 124.11 | 129.19 | 129.19 | 335,900 |
14 feb 2023 | 122.82 | 128.52 | 121.73 | 127.66 | 127.66 | 482,200 |
13 feb 2023 | 124.03 | 126.64 | 122.63 | 125.43 | 125.43 | 424,900 |
10 feb 2023 | 123.04 | 124.87 | 122.28 | 123.65 | 123.65 | 389,200 |
09 feb 2023 | 128.15 | 129.00 | 123.83 | 124.50 | 124.50 | 317,100 |
08 feb 2023 | 128.61 | 130.15 | 124.21 | 125.14 | 125.14 | 494,800 |
07 feb 2023 | 122.47 | 131.16 | 122.47 | 130.17 | 130.17 | 741,600 |
06 feb 2023 | 123.11 | 127.14 | 121.02 | 122.64 | 122.64 | 514,500 |
03 feb 2023 | 126.00 | 131.14 | 124.24 | 124.97 | 124.97 | 1,189,900 |
02 feb 2023 | 135.76 | 142.14 | 135.00 | 139.84 | 139.84 | 908,100 |
01 feb 2023 | 125.63 | 135.27 | 125.59 | 132.82 | 132.82 | 763,900 |
31 ene 2023 | 120.80 | 125.44 | 120.80 | 125.03 | 125.03 | 444,000 |
30 ene 2023 | 122.77 | 124.52 | 121.02 | 121.46 | 121.46 | 399,600 |
27 ene 2023 | 124.44 | 127.60 | 123.75 | 125.46 | 125.46 | 391,800 |
26 ene 2023 | 125.93 | 126.89 | 123.09 | 126.74 | 126.74 | 262,200 |
25 ene 2023 | 119.47 | 124.52 | 118.20 | 124.05 | 124.05 | 341,900 |
24 ene 2023 | 122.26 | 125.41 | 121.93 | 122.82 | 122.82 | 397,400 |
23 ene 2023 | 116.32 | 124.42 | 116.28 | 124.19 | 124.19 | 657,500 |
20 ene 2023 | 111.95 | 115.41 | 110.92 | 115.35 | 115.35 | 399,100 |
19 ene 2023 | 111.54 | 111.93 | 108.55 | 109.72 | 109.72 | 517,300 |
18 ene 2023 | 114.98 | 117.85 | 113.02 | 113.15 | 113.15 | 384,600 |
17 ene 2023 | 113.45 | 116.38 | 112.48 | 113.36 | 113.36 | 344,100 |
13 ene 2023 | 109.14 | 113.69 | 108.02 | 113.40 | 113.40 | 387,300 |
12 ene 2023 | 109.00 | 111.72 | 105.79 | 111.04 | 111.04 | 578,200 |
11 ene 2023 | 106.47 | 109.26 | 104.52 | 109.15 | 109.15 | 416,800 |
10 ene 2023 | 102.22 | 106.47 | 101.32 | 105.81 | 105.81 | 413,700 |
09 ene 2023 | 102.50 | 106.03 | 101.60 | 102.29 | 102.29 | 464,100 |
06 ene 2023 | 96.39 | 100.30 | 94.62 | 100.01 | 100.01 | 337,100 |
05 ene 2023 | 96.40 | 97.79 | 94.71 | 94.86 | 94.86 | 323,300 |
04 ene 2023 | 95.09 | 98.51 | 94.67 | 98.18 | 98.18 | 391,800 |
03 ene 2023 | 97.63 | 98.08 | 92.10 | 92.58 | 92.58 | 355,700 |
30 dic 2022 | 92.90 | 95.27 | 91.46 | 95.16 | 95.16 | 226,100 |
29 dic 2022 | 92.01 | 95.53 | 91.60 | 95.07 | 95.07 | 341,200 |
28 dic 2022 | 91.07 | 93.14 | 89.50 | 90.05 | 90.05 | 299,300 |
27 dic 2022 | 93.57 | 93.57 | 90.78 | 92.22 | 92.22 | 303,000 |
23 dic 2022 | 92.60 | 94.22 | 91.10 | 94.15 | 94.15 | 268,000 |
22 dic 2022 | 95.04 | 95.36 | 90.53 | 93.31 | 93.31 | 523,900 |
21 dic 2022 | 96.72 | 98.97 | 96.64 | 97.96 | 97.96 | 397,900 |
20 dic 2022 | 94.01 | 97.05 | 93.96 | 95.95 | 95.95 | 322,000 |
19 dic 2022 | 98.39 | 98.90 | 93.65 | 95.92 | 95.92 | 552,100 |
16 dic 2022 | 95.72 | 98.95 | 94.04 | 98.54 | 98.54 | 1,257,600 |
15 dic 2022 | 100.67 | 100.67 | 96.50 | 96.59 | 96.59 | 450,800 |
14 dic 2022 | 102.56 | 106.75 | 102.50 | 103.36 | 103.36 | 585,100 |
13 dic 2022 | 107.50 | 109.98 | 101.80 | 103.67 | 103.67 | 420,500 |
12 dic 2022 | 99.47 | 101.53 | 98.54 | 100.91 | 100.91 | 416,300 |
09 dic 2022 | 101.78 | 103.15 | 100.68 | 100.78 | 100.78 | 322,500 |
08 dic 2022 | 100.45 | 104.27 | 99.57 | 102.97 | 102.97 | 505,200 |
07 dic 2022 | 96.82 | 99.84 | 96.82 | 99.43 | 99.43 | 352,100 |
06 dic 2022 | 99.80 | 99.80 | 96.72 | 98.15 | 98.15 | 309,500 |
05 dic 2022 | 102.00 | 103.14 | 98.26 | 99.98 | 99.98 | 387,400 |
02 dic 2022 | 103.49 | 103.88 | 101.14 | 102.78 | 102.78 | 534,100 |
01 dic 2022 | 107.56 | 107.99 | 102.26 | 105.24 | 105.24 | 462,400 |
30 nov 2022 | 100.69 | 105.99 | 97.87 | 105.97 | 105.97 | 818,600 |
29 nov 2022 | 99.57 | 101.14 | 98.30 | 99.72 | 99.72 | 305,700 |
28 nov 2022 | 100.47 | 101.53 | 98.01 | 98.71 | 98.71 | 372,900 |
25 nov 2022 | 101.90 | 103.21 | 101.90 | 102.69 | 102.69 | 141,200 |
23 nov 2022 | 101.97 | 104.80 | 101.11 | 103.26 | 103.26 | 391,300 |
22 nov 2022 | 99.93 | 102.31 | 98.81 | 101.98 | 101.98 | 368,300 |
21 nov 2022 | 100.70 | 101.56 | 99.16 | 99.29 | 99.29 | 377,800 |
18 nov 2022 | 102.52 | 103.28 | 99.89 | 101.54 | 101.54 | 368,400 |
17 nov 2022 | 96.22 | 100.61 | 96.08 | 100.27 | 100.27 | 293,800 |
16 nov 2022 | 101.72 | 102.99 | 98.46 | 99.00 | 99.00 | 465,100 |
15 nov 2022 | 105.78 | 107.46 | 103.48 | 105.24 | 105.24 | 364,300 |
14 nov 2022 | 104.39 | 105.34 | 101.16 | 101.20 | 101.20 | 416,100 |
11 nov 2022 | 102.34 | 106.91 | 101.59 | 105.32 | 105.32 | 592,400 |
10 nov 2022 | 95.18 | 102.69 | 93.50 | 102.58 | 102.58 | 833,100 |
09 nov 2022 | 93.36 | 93.72 | 87.72 | 88.23 | 88.23 | 956,000 |
08 nov 2022 | 93.15 | 96.30 | 91.70 | 95.75 | 95.75 | 937,500 |
07 nov 2022 | 88.50 | 92.22 | 86.17 | 91.94 | 91.94 | 823,600 |
04 nov 2022 | 86.11 | 88.56 | 84.57 | 88.19 | 88.19 | 845,600 |
03 nov 2022 | 84.91 | 85.00 | 81.13 | 82.54 | 82.54 | 561,700 |
02 nov 2022 | 90.06 | 91.64 | 86.08 | 86.16 | 86.16 | 641,900 |
*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. |