Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 feb 2023 | 60.16 | 62.10 | 58.29 | 59.21 | 59.21 | 170,508 |
31 ene 2023 | 61.47 | 63.48 | 61.09 | 61.74 | 61.74 | 45,400 |
30 ene 2023 | 62.45 | 62.93 | 61.73 | 62.78 | 62.78 | 131,900 |
27 ene 2023 | 62.92 | 63.09 | 61.75 | 62.07 | 62.07 | 28,400 |
26 ene 2023 | 61.32 | 62.31 | 61.32 | 61.51 | 61.51 | 90,900 |
25 ene 2023 | 60.51 | 62.10 | 60.05 | 60.71 | 60.71 | 69,200 |
24 ene 2023 | 62.99 | 64.03 | 60.82 | 61.20 | 61.20 | 197,000 |
23 ene 2023 | 64.14 | 64.23 | 62.98 | 63.89 | 63.89 | 101,500 |
20 ene 2023 | 61.74 | 63.03 | 61.28 | 62.96 | 62.96 | 156,600 |
19 ene 2023 | 59.67 | 60.90 | 59.49 | 59.88 | 59.88 | 150,700 |
18 ene 2023 | 58.95 | 61.40 | 58.52 | 58.83 | 58.83 | 199,000 |
17 ene 2023 | 64.00 | 64.06 | 62.30 | 63.33 | 63.33 | 68,100 |
13 ene 2023 | 61.59 | 62.58 | 60.44 | 62.18 | 62.18 | 104,500 |
12 ene 2023 | 63.84 | 66.00 | 60.31 | 60.42 | 60.42 | 100,500 |
11 ene 2023 | 65.27 | 65.99 | 64.17 | 64.19 | 64.19 | 109,500 |
10 ene 2023 | 66.33 | 68.05 | 65.83 | 67.36 | 67.36 | 65,400 |
09 ene 2023 | 66.55 | 66.88 | 63.80 | 64.23 | 64.23 | 98,900 |
06 ene 2023 | 69.16 | 69.94 | 64.90 | 65.12 | 65.12 | 165,300 |
05 ene 2023 | 71.61 | 71.65 | 68.92 | 69.07 | 69.07 | 131,800 |
04 ene 2023 | 68.99 | 71.10 | 68.46 | 69.75 | 69.75 | 146,000 |
03 ene 2023 | 70.82 | 74.14 | 70.66 | 72.90 | 72.90 | 331,500 |
30 dic 2022 | 76.17 | 77.45 | 74.92 | 77.03 | 77.03 | 144,600 |
29 dic 2022 | 76.69 | 76.69 | 73.66 | 74.48 | 74.48 | 165,100 |
28 dic 2022 | 74.73 | 77.44 | 74.23 | 77.08 | 77.08 | 76,300 |
27 dic 2022 | 74.88 | 75.88 | 73.61 | 75.68 | 75.68 | 140,400 |
23 dic 2022 | 70.58 | 71.57 | 70.02 | 71.34 | 71.34 | 67,300 |
22 dic 2022 | 68.25 | 68.77 | 67.50 | 68.14 | 68.14 | 94,400 |
22 dic 2022 | 0.263 Dividendo | |||||
21 dic 2022 | 67.59 | 69.88 | 67.18 | 68.55 | 68.29 | 109,100 |
20 dic 2022 | 69.19 | 69.50 | 68.23 | 68.87 | 68.61 | 109,800 |
19 dic 2022 | 64.72 | 66.00 | 64.63 | 65.29 | 65.04 | 87,300 |
16 dic 2022 | 63.15 | 63.74 | 61.25 | 62.18 | 61.94 | 110,400 |
15 dic 2022 | 60.15 | 60.50 | 58.90 | 60.23 | 60.00 | 231,200 |
14 dic 2022 | 61.72 | 63.40 | 60.79 | 60.86 | 60.63 | 284,700 |
13 dic 2022 | 59.32 | 62.07 | 59.26 | 61.72 | 61.48 | 219,700 |
12 dic 2022 | 61.44 | 64.15 | 61.01 | 63.50 | 63.26 | 185,100 |
09 dic 2022 | 61.44 | 64.12 | 61.30 | 63.82 | 63.58 | 97,600 |
08 dic 2022 | 60.17 | 60.47 | 59.17 | 59.44 | 59.21 | 79,600 |
07 dic 2022 | 60.82 | 61.27 | 58.62 | 59.00 | 58.77 | 350,100 |
06 dic 2022 | 64.00 | 64.72 | 62.63 | 63.27 | 63.03 | 255,600 |
05 dic 2022 | 65.39 | 67.08 | 65.20 | 65.79 | 65.54 | 335,300 |
02 dic 2022 | 66.57 | 67.84 | 63.31 | 63.31 | 63.07 | 334,100 |
01 dic 2022 | 70.62 | 71.25 | 65.62 | 65.72 | 65.47 | 223,200 |
30 nov 2022 | 74.84 | 75.33 | 72.45 | 72.67 | 72.39 | 79,200 |
29 nov 2022 | 73.68 | 74.10 | 72.35 | 74.02 | 73.74 | 37,400 |
28 nov 2022 | 70.98 | 72.67 | 70.30 | 71.48 | 71.21 | 68,100 |
25 nov 2022 | 72.71 | 73.09 | 72.15 | 72.19 | 71.91 | 28,400 |
23 nov 2022 | 73.68 | 74.00 | 71.55 | 71.55 | 71.28 | 174,700 |
22 nov 2022 | 77.19 | 77.57 | 74.83 | 75.35 | 75.06 | 169,300 |
21 nov 2022 | 77.00 | 79.07 | 76.85 | 78.40 | 78.10 | 147,200 |
18 nov 2022 | 77.29 | 79.73 | 76.66 | 79.48 | 79.18 | 77,100 |
17 nov 2022 | 78.36 | 79.15 | 77.00 | 77.85 | 77.55 | 227,400 |
16 nov 2022 | 78.71 | 79.44 | 75.61 | 75.61 | 75.32 | 334,900 |
15 nov 2022 | 83.33 | 83.57 | 80.54 | 80.81 | 80.50 | 121,300 |
14 nov 2022 | 84.23 | 86.04 | 84.11 | 84.89 | 84.56 | 65,900 |
11 nov 2022 | 84.64 | 85.47 | 83.20 | 83.98 | 83.66 | 133,700 |
10 nov 2022 | 88.43 | 88.43 | 82.98 | 83.48 | 83.16 | 400,500 |
09 nov 2022 | 96.24 | 96.57 | 92.75 | 94.06 | 93.70 | 140,900 |
08 nov 2022 | 96.33 | 96.46 | 93.00 | 94.86 | 94.50 | 136,400 |
07 nov 2022 | 93.58 | 98.02 | 93.18 | 98.02 | 97.64 | 153,100 |
04 nov 2022 | 92.75 | 95.00 | 91.10 | 95.00 | 94.64 | 123,500 |
03 nov 2022 | 92.51 | 92.56 | 89.34 | 90.63 | 90.28 | 177,000 |
02 nov 2022 | 87.25 | 90.00 | 85.52 | 88.93 | 88.59 | 230,800 |
01 nov 2022 | 85.97 | 89.24 | 85.92 | 88.04 | 87.70 | 139,400 |
31 oct 2022 | 89.74 | 93.45 | 89.15 | 90.97 | 90.62 | 124,700 |
28 oct 2022 | 88.42 | 89.63 | 86.49 | 88.50 | 88.16 | 112,500 |
27 oct 2022 | 88.11 | 90.06 | 85.72 | 86.63 | 86.30 | 284,600 |
26 oct 2022 | 91.28 | 91.67 | 88.39 | 89.55 | 89.21 | 261,300 |
25 oct 2022 | 95.00 | 95.60 | 93.04 | 93.88 | 93.52 | 346,400 |
24 oct 2022 | 100.92 | 104.20 | 98.94 | 102.35 | 101.96 | 264,400 |
21 oct 2022 | 100.31 | 102.00 | 97.13 | 99.96 | 99.58 | 394,400 |
20 oct 2022 | 91.77 | 95.08 | 90.85 | 94.67 | 94.31 | 245,400 |
19 oct 2022 | 88.21 | 90.59 | 87.94 | 90.22 | 89.87 | 104,000 |
18 oct 2022 | 86.00 | 89.04 | 85.10 | 85.50 | 85.17 | 102,900 |
17 oct 2022 | 82.86 | 86.36 | 81.94 | 85.99 | 85.66 | 167,200 |
14 oct 2022 | 80.83 | 85.68 | 80.59 | 84.75 | 84.42 | 76,300 |
13 oct 2022 | 84.94 | 85.07 | 80.38 | 82.61 | 82.29 | 128,800 |
12 oct 2022 | 82.93 | 83.14 | 79.97 | 80.27 | 79.96 | 74,900 |
11 oct 2022 | 81.48 | 83.60 | 79.24 | 81.58 | 81.27 | 125,100 |
10 oct 2022 | 79.80 | 83.74 | 79.74 | 82.47 | 82.15 | 177,900 |
07 oct 2022 | 79.43 | 79.96 | 77.40 | 78.91 | 78.61 | 127,600 |
06 oct 2022 | 75.08 | 77.50 | 74.76 | 76.53 | 76.24 | 101,400 |
05 oct 2022 | 74.80 | 77.21 | 74.70 | 75.37 | 75.08 | 128,800 |
04 oct 2022 | 71.66 | 73.45 | 70.73 | 73.00 | 72.72 | 107,100 |
03 oct 2022 | 72.30 | 73.82 | 70.77 | 72.48 | 72.20 | 117,900 |
30 sept 2022 | 72.19 | 76.46 | 71.12 | 76.02 | 75.73 | 106,400 |
29 sept 2022 | 75.12 | 75.32 | 72.43 | 73.31 | 73.03 | 171,400 |
28 sept 2022 | 75.00 | 76.38 | 71.81 | 71.99 | 71.71 | 376,100 |
27 sept 2022 | 76.35 | 80.18 | 75.76 | 80.12 | 79.81 | 319,600 |
26 sept 2022 | 71.20 | 75.06 | 70.86 | 74.12 | 73.84 | 153,600 |
23 sept 2022 | 70.86 | 72.41 | 68.80 | 70.13 | 69.86 | 215,300 |
22 sept 2022 | 70.04 | 71.94 | 69.91 | 71.08 | 70.81 | 233,200 |
21 sept 2022 | 68.59 | 70.62 | 65.89 | 65.93 | 65.68 | 250,300 |
20 sept 2022 | 70.33 | 70.87 | 68.24 | 69.39 | 69.12 | 153,200 |
19 sept 2022 | 67.81 | 68.48 | 66.50 | 67.30 | 67.04 | 41,100 |
16 sept 2022 | 67.88 | 68.20 | 66.21 | 67.66 | 67.40 | 100,500 |
15 sept 2022 | 66.19 | 66.79 | 65.86 | 66.16 | 65.91 | 34,300 |
14 sept 2022 | 67.00 | 67.53 | 65.79 | 65.91 | 65.66 | 140,500 |
13 sept 2022 | 68.73 | 69.31 | 66.52 | 66.58 | 66.32 | 189,200 |
12 sept 2022 | 64.67 | 67.94 | 64.39 | 67.16 | 66.90 | 128,700 |
*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. |