Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 92.00 | 92.95 | 91.98 | 92.42 | 92.42 | 6,171,900 |
02 feb 2023 | 91.59 | 92.34 | 91.30 | 91.95 | 91.95 | 4,720,400 |
01 feb 2023 | 91.50 | 92.11 | 91.14 | 91.49 | 91.49 | 3,029,400 |
31 ene 2023 | 90.66 | 92.15 | 90.50 | 92.06 | 92.06 | 10,354,400 |
30 ene 2023 | 90.96 | 91.47 | 90.41 | 90.65 | 90.65 | 11,892,000 |
27 ene 2023 | 90.76 | 91.58 | 90.54 | 91.42 | 91.42 | 4,310,600 |
26 ene 2023 | 90.08 | 91.06 | 90.08 | 90.77 | 90.77 | 6,067,800 |
25 ene 2023 | 89.77 | 90.38 | 89.25 | 90.11 | 90.11 | 3,078,000 |
24 ene 2023 | 89.62 | 90.08 | 89.00 | 89.87 | 89.87 | 3,922,000 |
23 ene 2023 | 89.41 | 89.85 | 88.76 | 89.65 | 89.65 | 7,763,300 |
20 ene 2023 | 88.68 | 89.21 | 88.17 | 89.18 | 89.18 | 4,400,800 |
19 ene 2023 | 88.55 | 88.99 | 88.09 | 88.57 | 88.57 | 4,689,400 |
18 ene 2023 | 89.96 | 90.26 | 88.89 | 89.03 | 89.03 | 8,874,800 |
17 ene 2023 | 89.14 | 90.19 | 88.98 | 89.95 | 89.95 | 10,545,000 |
16 ene 2023 | 88.47 | 89.35 | 88.47 | 89.10 | 89.10 | 3,855,000 |
13 ene 2023 | 87.90 | 89.02 | 87.64 | 88.84 | 88.84 | 9,390,900 |
12 ene 2023 | 86.64 | 88.30 | 86.62 | 88.20 | 88.20 | 9,205,900 |
11 ene 2023 | 84.60 | 86.68 | 84.60 | 86.46 | 86.46 | 7,790,900 |
10 ene 2023 | 86.13 | 86.56 | 85.80 | 86.00 | 86.00 | 4,842,300 |
09 ene 2023 | 86.70 | 86.85 | 85.81 | 86.10 | 86.10 | 4,390,400 |
06 ene 2023 | 86.75 | 86.93 | 86.18 | 86.37 | 86.37 | 6,166,400 |
05 ene 2023 | 87.45 | 87.78 | 86.30 | 86.41 | 86.41 | 4,881,400 |
05 ene 2023 | 0.96 Dividendo | |||||
04 ene 2023 | 88.09 | 89.47 | 88.04 | 88.81 | 87.85 | 19,876,200 |
03 ene 2023 | 88.68 | 88.99 | 87.63 | 87.67 | 86.72 | 20,465,200 |
30 dic 2022 | 88.20 | 88.51 | 87.32 | 87.67 | 86.72 | 10,549,700 |
29 dic 2022 | 87.86 | 88.72 | 87.72 | 88.54 | 87.58 | 8,494,300 |
28 dic 2022 | 88.29 | 88.60 | 87.25 | 87.56 | 86.61 | 5,697,100 |
23 dic 2022 | 87.82 | 88.44 | 87.73 | 88.33 | 87.38 | 4,177,900 |
22 dic 2022 | 87.79 | 87.84 | 86.82 | 87.82 | 86.87 | 5,391,900 |
21 dic 2022 | 88.25 | 88.56 | 87.83 | 88.10 | 87.15 | 3,299,100 |
20 dic 2022 | 86.90 | 88.12 | 86.62 | 87.56 | 86.61 | 6,312,400 |
19 dic 2022 | 86.76 | 87.39 | 86.04 | 86.61 | 85.67 | 6,218,400 |
16 dic 2022 | 86.17 | 87.10 | 86.09 | 86.63 | 85.69 | 12,453,200 |
15 dic 2022 | 86.80 | 87.07 | 86.16 | 86.90 | 85.96 | 5,176,100 |
14 dic 2022 | 88.70 | 88.87 | 87.48 | 87.50 | 86.55 | 2,953,600 |
13 dic 2022 | 91.65 | 91.80 | 88.26 | 88.65 | 87.69 | 5,901,200 |
12 dic 2022 | 90.51 | 91.28 | 89.89 | 91.15 | 90.16 | 7,294,400 |
09 dic 2022 | 89.96 | 90.91 | 89.94 | 90.55 | 89.57 | 3,456,400 |
08 dic 2022 | 89.48 | 89.96 | 89.06 | 89.89 | 88.92 | 1,820,600 |
07 dic 2022 | 90.18 | 90.37 | 89.20 | 89.27 | 88.31 | 3,676,800 |
06 dic 2022 | 91.50 | 91.75 | 89.60 | 90.17 | 89.20 | 3,672,000 |
05 dic 2022 | 91.91 | 92.27 | 90.70 | 91.32 | 90.33 | 3,741,600 |
02 dic 2022 | 91.72 | 92.86 | 91.50 | 92.36 | 91.36 | 2,417,500 |
01 dic 2022 | 90.49 | 91.84 | 90.12 | 91.84 | 90.85 | 3,913,700 |
30 nov 2022 | 89.60 | 89.89 | 88.67 | 89.53 | 88.56 | 6,693,900 |
29 nov 2022 | 90.02 | 90.19 | 89.05 | 89.59 | 88.62 | 2,464,900 |
28 nov 2022 | 90.71 | 90.97 | 89.27 | 89.97 | 89.00 | 4,387,800 |
25 nov 2022 | 90.96 | 91.37 | 90.81 | 91.02 | 90.04 | 1,265,700 |
24 nov 2022 | 90.90 | 91.33 | 90.69 | 90.96 | 89.98 | 661,300 |
23 nov 2022 | 90.58 | 91.38 | 90.39 | 90.94 | 89.96 | 2,137,900 |
22 nov 2022 | 90.00 | 90.79 | 89.96 | 90.74 | 89.76 | 3,598,700 |
21 nov 2022 | 89.27 | 89.97 | 89.26 | 89.76 | 88.79 | 4,237,600 |
18 nov 2022 | 89.42 | 89.81 | 89.08 | 89.42 | 88.45 | 4,196,700 |
17 nov 2022 | 87.46 | 88.75 | 87.46 | 88.73 | 87.77 | 3,668,400 |
16 nov 2022 | 87.78 | 88.17 | 87.21 | 88.13 | 87.18 | 3,213,100 |
15 nov 2022 | 88.70 | 88.70 | 87.16 | 87.72 | 86.77 | 2,509,800 |
14 nov 2022 | 88.30 | 88.75 | 87.80 | 87.90 | 86.95 | 5,068,700 |
11 nov 2022 | 89.55 | 89.55 | 87.63 | 88.44 | 87.48 | 3,125,300 |
10 nov 2022 | 88.96 | 89.68 | 88.40 | 89.29 | 88.32 | 3,984,800 |
09 nov 2022 | 88.00 | 88.28 | 87.28 | 87.60 | 86.65 | 2,378,800 |
08 nov 2022 | 88.31 | 88.94 | 88.20 | 88.46 | 87.50 | 3,891,800 |
07 nov 2022 | 88.27 | 89.07 | 88.12 | 88.36 | 87.40 | 4,887,800 |
04 nov 2022 | 87.41 | 88.35 | 87.31 | 87.97 | 87.02 | 3,651,000 |
03 nov 2022 | 86.47 | 87.10 | 86.01 | 86.77 | 85.83 | 2,255,300 |
02 nov 2022 | 87.49 | 88.18 | 86.93 | 87.05 | 86.11 | 6,384,400 |
01 nov 2022 | 87.90 | 88.30 | 87.38 | 87.75 | 86.80 | 3,458,300 |
31 oct 2022 | 87.70 | 88.13 | 86.75 | 87.19 | 86.25 | 4,350,000 |
28 oct 2022 | 87.38 | 87.81 | 87.06 | 87.71 | 86.76 | 3,706,300 |
27 oct 2022 | 87.34 | 88.16 | 86.99 | 87.27 | 86.33 | 3,351,300 |
26 oct 2022 | 86.82 | 88.17 | 86.61 | 87.11 | 86.17 | 4,878,700 |
25 oct 2022 | 86.08 | 87.66 | 85.69 | 87.29 | 86.35 | 6,880,700 |
24 oct 2022 | 86.75 | 87.07 | 86.27 | 86.57 | 85.63 | 8,977,800 |
21 oct 2022 | 84.87 | 86.58 | 84.53 | 86.26 | 85.33 | 4,288,200 |
20 oct 2022 | 85.61 | 85.99 | 84.57 | 84.92 | 84.00 | 5,633,500 |
19 oct 2022 | 86.43 | 86.49 | 84.95 | 85.71 | 84.78 | 4,836,200 |
18 oct 2022 | 86.50 | 87.16 | 86.28 | 86.68 | 85.74 | 5,448,700 |
17 oct 2022 | 85.75 | 86.27 | 85.27 | 85.38 | 84.46 | 10,800,900 |
14 oct 2022 | 85.31 | 85.83 | 84.70 | 84.91 | 83.99 | 6,373,100 |
13 oct 2022 | 80.31 | 84.78 | 79.90 | 84.31 | 83.40 | 7,752,800 |
12 oct 2022 | 80.84 | 81.64 | 80.45 | 80.98 | 80.10 | 7,530,700 |
11 oct 2022 | 81.02 | 81.84 | 80.52 | 80.83 | 79.96 | 9,599,600 |
07 oct 2022 | 82.74 | 82.95 | 81.42 | 82.24 | 81.35 | 5,276,800 |
06 oct 2022 | 86.23 | 86.30 | 83.00 | 83.43 | 82.53 | 6,668,900 |
06 oct 2022 | 0.89 Dividendo | |||||
05 oct 2022 | 87.05 | 87.95 | 86.86 | 87.48 | 85.65 | 8,872,800 |
04 oct 2022 | 87.73 | 88.67 | 87.65 | 87.99 | 86.15 | 15,708,300 |
03 oct 2022 | 85.25 | 86.96 | 84.85 | 86.37 | 84.57 | 9,849,800 |
30 sept 2022 | 84.81 | 85.86 | 84.62 | 84.72 | 82.95 | 7,109,300 |
29 sept 2022 | 84.77 | 85.25 | 83.34 | 84.96 | 83.19 | 3,737,600 |
28 sept 2022 | 83.98 | 85.94 | 83.20 | 85.45 | 83.67 | 3,257,300 |
27 sept 2022 | 85.43 | 85.59 | 84.00 | 84.40 | 82.64 | 2,704,800 |
26 sept 2022 | 83.78 | 85.30 | 83.58 | 84.94 | 83.17 | 10,073,000 |
23 sept 2022 | 85.26 | 85.33 | 83.65 | 84.37 | 82.61 | 7,484,900 |
22 sept 2022 | 86.40 | 86.55 | 85.64 | 86.22 | 84.42 | 5,305,600 |
21 sept 2022 | 88.08 | 88.13 | 86.01 | 86.05 | 84.25 | 2,914,600 |
20 sept 2022 | 88.20 | 88.33 | 86.92 | 87.79 | 85.96 | 3,183,800 |
19 sept 2022 | 87.30 | 88.41 | 86.90 | 88.36 | 86.52 | 5,943,800 |
16 sept 2022 | 87.34 | 87.99 | 87.09 | 87.93 | 86.09 | 11,107,400 |
15 sept 2022 | 87.63 | 88.73 | 87.46 | 88.01 | 86.17 | 4,327,200 |
*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. |