Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2023 | 166.09 | 166.40 | 163.17 | 163.23 | 163.23 | 2,930,200 |
30 may 2023 | 167.49 | 167.86 | 165.56 | 166.58 | 166.58 | 1,508,000 |
26 may 2023 | 167.62 | 168.85 | 166.50 | 166.80 | 166.80 | 2,089,600 |
25 may 2023 | 167.18 | 168.36 | 165.59 | 167.51 | 167.51 | 1,190,500 |
24 may 2023 | 167.66 | 168.00 | 165.33 | 166.21 | 166.21 | 1,094,100 |
23 may 2023 | 170.16 | 170.16 | 167.32 | 168.02 | 168.02 | 1,628,900 |
22 may 2023 | 173.60 | 174.06 | 170.33 | 171.23 | 171.23 | 1,421,800 |
19 may 2023 | 176.66 | 177.19 | 172.17 | 173.28 | 173.28 | 1,597,800 |
18 may 2023 | 174.00 | 175.53 | 172.41 | 175.17 | 175.17 | 1,403,100 |
17 may 2023 | 173.64 | 176.31 | 172.58 | 174.99 | 174.99 | 1,301,300 |
16 may 2023 | 177.09 | 177.22 | 172.74 | 172.87 | 172.87 | 1,160,400 |
15 may 2023 | 176.83 | 178.70 | 175.88 | 178.15 | 178.15 | 949,300 |
12 may 2023 | 177.55 | 179.46 | 174.96 | 177.73 | 177.73 | 863,900 |
11 may 2023 | 177.68 | 178.34 | 175.67 | 176.84 | 176.84 | 998,800 |
10 may 2023 | 179.48 | 180.25 | 176.02 | 178.68 | 178.68 | 824,200 |
09 may 2023 | 176.32 | 178.29 | 175.86 | 177.81 | 177.81 | 1,219,600 |
08 may 2023 | 177.22 | 177.79 | 173.39 | 176.75 | 176.75 | 1,687,500 |
05 may 2023 | 177.23 | 178.70 | 175.48 | 176.81 | 176.81 | 1,705,900 |
04 may 2023 | 177.17 | 180.26 | 175.32 | 176.00 | 176.00 | 1,633,800 |
03 may 2023 | 187.05 | 189.58 | 176.84 | 177.74 | 177.74 | 3,335,200 |
02 may 2023 | 187.42 | 189.21 | 185.98 | 188.56 | 188.56 | 1,915,300 |
01 may 2023 | 186.23 | 188.73 | 185.94 | 187.70 | 187.70 | 1,198,600 |
28 abr 2023 | 185.90 | 187.29 | 184.48 | 185.81 | 185.81 | 1,295,900 |
27 abr 2023 | 179.50 | 185.64 | 178.86 | 185.50 | 185.50 | 1,686,500 |
26 abr 2023 | 176.90 | 180.88 | 176.69 | 177.69 | 177.69 | 2,290,400 |
25 abr 2023 | 178.72 | 181.63 | 178.19 | 178.84 | 178.84 | 1,166,500 |
24 abr 2023 | 178.53 | 178.93 | 176.41 | 177.73 | 177.73 | 1,061,900 |
21 abr 2023 | 176.46 | 177.75 | 175.50 | 176.93 | 176.93 | 4,199,600 |
20 abr 2023 | 175.60 | 176.97 | 175.10 | 176.45 | 176.45 | 2,382,300 |
19 abr 2023 | 174.99 | 177.21 | 174.99 | 176.44 | 176.44 | 1,221,900 |
18 abr 2023 | 177.97 | 178.89 | 174.52 | 176.09 | 176.09 | 1,270,100 |
17 abr 2023 | 175.26 | 176.61 | 174.50 | 176.48 | 176.48 | 3,098,300 |
14 abr 2023 | 175.97 | 178.59 | 173.86 | 174.98 | 174.98 | 771,100 |
13 abr 2023 | 174.59 | 176.29 | 171.05 | 175.77 | 175.77 | 1,681,500 |
12 abr 2023 | 172.71 | 176.01 | 171.64 | 174.90 | 174.90 | 3,617,100 |
11 abr 2023 | 171.73 | 173.35 | 170.83 | 171.04 | 171.04 | 2,123,400 |
10 abr 2023 | 169.98 | 171.61 | 169.19 | 171.09 | 171.09 | 1,221,800 |
06 abr 2023 | 170.09 | 172.55 | 168.43 | 170.68 | 170.68 | 2,860,100 |
05 abr 2023 | 172.71 | 173.64 | 168.25 | 170.49 | 170.49 | 3,700,900 |
04 abr 2023 | 183.21 | 183.53 | 172.31 | 173.78 | 173.78 | 2,017,500 |
03 abr 2023 | 183.18 | 184.67 | 183.03 | 183.70 | 183.70 | 1,121,900 |
31 mar 2023 | 183.79 | 184.55 | 182.34 | 183.98 | 183.98 | 2,119,800 |
30 mar 2023 | 185.93 | 186.43 | 182.66 | 182.91 | 182.91 | 1,173,400 |
29 mar 2023 | 184.31 | 185.35 | 183.37 | 185.10 | 185.10 | 1,300,600 |
28 mar 2023 | 181.41 | 184.08 | 180.69 | 182.69 | 182.69 | 1,172,900 |
27 mar 2023 | 183.81 | 184.00 | 180.56 | 181.01 | 181.01 | 1,666,700 |
24 mar 2023 | 180.56 | 182.09 | 178.83 | 182.07 | 182.07 | 1,695,700 |
23 mar 2023 | 181.78 | 185.92 | 180.93 | 182.91 | 182.91 | 1,671,100 |
22 mar 2023 | 183.02 | 187.00 | 181.22 | 181.65 | 181.65 | 1,867,100 |
21 mar 2023 | 184.27 | 184.49 | 181.55 | 183.04 | 183.04 | 1,419,000 |
20 mar 2023 | 178.82 | 181.95 | 178.71 | 181.40 | 181.40 | 1,492,400 |
17 mar 2023 | 179.29 | 179.56 | 175.13 | 177.53 | 177.53 | 2,266,400 |
16 mar 2023 | 176.36 | 181.62 | 174.85 | 181.17 | 181.17 | 1,915,700 |
15 mar 2023 | 185.20 | 185.56 | 176.39 | 178.58 | 178.58 | 2,210,400 |
14 mar 2023 | 188.02 | 189.63 | 186.32 | 189.10 | 189.10 | 1,245,900 |
13 mar 2023 | 183.93 | 186.99 | 182.89 | 185.07 | 185.07 | 1,529,300 |
10 mar 2023 | 189.20 | 189.81 | 184.43 | 186.18 | 186.18 | 2,141,000 |
09 mar 2023 | 192.60 | 193.58 | 188.86 | 189.08 | 189.08 | 1,548,000 |
08 mar 2023 | 191.76 | 192.41 | 190.05 | 191.46 | 191.46 | 1,158,700 |
07 mar 2023 | 192.42 | 194.14 | 189.66 | 190.87 | 190.87 | 1,327,100 |
06 mar 2023 | 193.75 | 196.22 | 191.96 | 192.06 | 192.06 | 2,129,600 |
03 mar 2023 | 188.25 | 194.52 | 187.43 | 194.11 | 194.11 | 2,332,700 |
02 mar 2023 | 184.27 | 187.41 | 183.38 | 187.12 | 187.12 | 1,403,200 |
01 mar 2023 | 184.11 | 186.85 | 184.11 | 185.66 | 185.66 | 1,386,100 |
28 feb 2023 | 185.12 | 186.34 | 183.95 | 184.97 | 184.97 | 1,905,800 |
27 feb 2023 | 183.77 | 185.88 | 183.30 | 184.29 | 184.29 | 1,281,200 |
24 feb 2023 | 180.09 | 185.15 | 178.61 | 181.70 | 181.70 | 1,001,200 |
23 feb 2023 | 182.00 | 182.52 | 179.10 | 181.69 | 181.69 | 871,000 |
22 feb 2023 | 180.41 | 181.58 | 179.09 | 180.26 | 180.26 | 843,300 |
21 feb 2023 | 182.54 | 183.46 | 179.06 | 179.91 | 179.91 | 1,141,200 |
17 feb 2023 | 183.19 | 185.11 | 182.37 | 184.18 | 184.18 | 908,200 |
16 feb 2023 | 184.05 | 186.21 | 183.11 | 184.04 | 184.04 | 957,200 |
15 feb 2023 | 184.65 | 187.31 | 184.65 | 187.18 | 187.18 | 757,500 |
14 feb 2023 | 185.45 | 187.74 | 184.80 | 185.68 | 185.68 | 1,103,700 |
13 feb 2023 | 184.53 | 187.17 | 184.05 | 186.64 | 186.64 | 1,189,200 |
10 feb 2023 | 181.64 | 183.34 | 180.87 | 183.14 | 183.14 | 1,144,200 |
09 feb 2023 | 184.76 | 186.64 | 181.46 | 181.56 | 181.56 | 1,516,200 |
08 feb 2023 | 178.37 | 183.49 | 178.19 | 182.78 | 182.78 | 1,807,200 |
07 feb 2023 | 182.00 | 183.08 | 177.91 | 180.45 | 180.45 | 1,905,500 |
06 feb 2023 | 184.40 | 186.58 | 183.08 | 185.02 | 185.02 | 1,528,200 |
03 feb 2023 | 186.24 | 188.23 | 184.71 | 186.30 | 186.30 | 1,594,600 |
02 feb 2023 | 185.00 | 188.00 | 180.47 | 185.65 | 185.65 | 2,426,200 |
01 feb 2023 | 178.62 | 180.68 | 174.72 | 178.80 | 178.80 | 2,313,200 |
31 ene 2023 | 176.78 | 179.27 | 176.33 | 179.12 | 179.12 | 1,646,500 |
30 ene 2023 | 175.95 | 177.35 | 174.84 | 175.15 | 175.15 | 710,700 |
27 ene 2023 | 175.52 | 177.75 | 174.85 | 177.03 | 177.03 | 665,900 |
26 ene 2023 | 175.58 | 175.80 | 172.68 | 175.53 | 175.53 | 720,600 |
25 ene 2023 | 172.55 | 174.42 | 171.15 | 174.23 | 174.23 | 752,300 |
24 ene 2023 | 173.11 | 175.30 | 169.71 | 174.76 | 174.76 | 1,547,100 |
23 ene 2023 | 170.01 | 171.90 | 168.45 | 170.95 | 170.95 | 1,467,800 |
20 ene 2023 | 168.00 | 169.94 | 166.36 | 169.88 | 169.88 | 2,082,500 |
19 ene 2023 | 172.49 | 172.51 | 166.79 | 167.05 | 167.05 | 2,078,900 |
18 ene 2023 | 179.82 | 180.49 | 173.30 | 173.79 | 173.79 | 1,774,600 |
17 ene 2023 | 183.66 | 183.94 | 178.94 | 179.74 | 179.74 | 1,761,500 |
13 ene 2023 | 179.54 | 183.59 | 178.50 | 183.31 | 183.31 | 778,800 |
12 ene 2023 | 181.64 | 181.65 | 179.12 | 180.37 | 180.37 | 1,170,000 |
11 ene 2023 | 179.98 | 181.81 | 179.97 | 180.45 | 180.45 | 1,026,700 |
10 ene 2023 | 177.20 | 179.03 | 176.81 | 178.93 | 178.93 | 706,000 |
09 ene 2023 | 179.47 | 181.92 | 177.06 | 178.08 | 178.08 | 1,368,800 |
06 ene 2023 | 174.06 | 179.47 | 173.39 | 178.50 | 178.50 | 1,199,200 |
*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. |