Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 89.15 | 89.30 | 87.72 | 89.30 | 89.30 | 7,553 |
27 nov 2023 | 90.98 | 91.34 | 88.40 | 88.40 | 88.40 | 17,700 |
24 nov 2023 | 91.54 | 92.62 | 91.54 | 92.60 | 92.60 | 5,700 |
22 nov 2023 | 88.53 | 91.00 | 88.26 | 89.60 | 89.60 | 28,300 |
21 nov 2023 | 90.51 | 92.20 | 90.07 | 90.88 | 90.88 | 12,200 |
20 nov 2023 | 93.05 | 93.05 | 90.02 | 90.40 | 90.40 | 16,200 |
17 nov 2023 | 91.68 | 93.00 | 91.29 | 91.98 | 91.98 | 53,900 |
16 nov 2023 | 94.20 | 94.20 | 92.08 | 93.21 | 93.21 | 27,500 |
15 nov 2023 | 95.00 | 97.20 | 94.76 | 96.39 | 96.39 | 33,900 |
14 nov 2023 | 92.17 | 94.07 | 91.58 | 92.40 | 92.40 | 27,600 |
13 nov 2023 | 100.96 | 102.49 | 99.17 | 99.49 | 99.49 | 9,400 |
10 nov 2023 | 97.32 | 99.19 | 97.30 | 98.48 | 98.48 | 16,600 |
09 nov 2023 | 95.54 | 102.47 | 95.54 | 100.15 | 100.15 | 71,900 |
08 nov 2023 | 97.02 | 97.41 | 93.68 | 93.93 | 93.93 | 82,700 |
07 nov 2023 | 100.69 | 100.69 | 97.38 | 98.61 | 98.61 | 35,400 |
06 nov 2023 | 102.00 | 103.72 | 101.70 | 103.22 | 103.22 | 53,200 |
03 nov 2023 | 95.92 | 100.07 | 93.92 | 99.99 | 99.99 | 52,300 |
02 nov 2023 | 103.25 | 104.61 | 101.12 | 102.65 | 102.65 | 40,000 |
01 nov 2023 | 113.79 | 114.14 | 109.50 | 109.50 | 109.50 | 101,300 |
31 oct 2023 | 114.26 | 117.50 | 112.43 | 116.94 | 116.94 | 39,400 |
30 oct 2023 | 116.07 | 118.57 | 113.67 | 115.43 | 115.43 | 63,000 |
27 oct 2023 | 114.74 | 116.01 | 113.46 | 113.90 | 113.90 | 24,600 |
26 oct 2023 | 117.83 | 117.83 | 112.09 | 112.58 | 112.58 | 36,700 |
25 oct 2023 | 115.34 | 118.80 | 114.37 | 117.88 | 117.88 | 72,900 |
24 oct 2023 | 113.57 | 115.27 | 110.24 | 110.45 | 110.45 | 82,500 |
23 oct 2023 | 120.95 | 122.21 | 112.00 | 114.62 | 114.62 | 148,300 |
20 oct 2023 | 119.88 | 120.82 | 117.78 | 119.12 | 119.12 | 53,500 |
19 oct 2023 | 116.06 | 121.07 | 113.44 | 120.90 | 120.90 | 142,600 |
18 oct 2023 | 114.04 | 116.00 | 111.90 | 113.89 | 113.89 | 68,000 |
17 oct 2023 | 112.42 | 113.19 | 109.26 | 110.53 | 110.53 | 34,000 |
16 oct 2023 | 106.79 | 108.19 | 106.57 | 107.08 | 107.08 | 63,200 |
13 oct 2023 | 102.68 | 103.64 | 101.38 | 102.07 | 102.07 | 51,700 |
12 oct 2023 | 101.30 | 108.45 | 100.88 | 107.83 | 107.83 | 112,500 |
11 oct 2023 | 101.70 | 102.46 | 99.41 | 99.41 | 99.41 | 63,000 |
10 oct 2023 | 108.56 | 111.46 | 104.24 | 106.26 | 106.26 | 30,100 |
09 oct 2023 | 111.72 | 113.26 | 102.98 | 107.00 | 107.00 | 54,300 |
06 oct 2023 | 116.02 | 116.48 | 110.27 | 113.26 | 113.26 | 102,200 |
05 oct 2023 | 108.90 | 110.20 | 108.34 | 109.57 | 109.57 | 74,900 |
04 oct 2023 | 109.69 | 110.63 | 107.61 | 107.64 | 107.64 | 43,900 |
03 oct 2023 | 108.62 | 113.02 | 106.81 | 112.28 | 112.28 | 73,800 |
02 oct 2023 | 102.82 | 106.15 | 102.16 | 105.36 | 105.36 | 113,000 |
29 sept 2023 | 98.47 | 101.71 | 97.50 | 100.26 | 100.26 | 25,200 |
28 sept 2023 | 104.46 | 106.00 | 100.48 | 100.48 | 100.48 | 108,300 |
27 sept 2023 | 97.22 | 102.31 | 97.20 | 101.37 | 101.37 | 48,600 |
26 sept 2023 | 97.81 | 100.21 | 97.19 | 99.81 | 99.81 | 50,100 |
25 sept 2023 | 96.68 | 98.66 | 96.10 | 98.51 | 98.51 | 79,100 |
22 sept 2023 | 93.54 | 93.77 | 91.19 | 91.69 | 91.69 | 16,700 |
21 sept 2023 | 92.12 | 94.00 | 92.00 | 93.97 | 93.97 | 203,000 |
20 sept 2023 | 86.42 | 87.31 | 85.75 | 87.24 | 87.24 | 32,500 |
20 sept 2023 | 0.145 Dividendo | |||||
19 sept 2023 | 87.68 | 88.10 | 86.61 | 88.07 | 87.93 | 19,300 |
18 sept 2023 | 87.90 | 87.90 | 86.03 | 86.09 | 85.95 | 116,000 |
15 sept 2023 | 86.26 | 87.48 | 86.25 | 87.38 | 87.24 | 51,900 |
14 sept 2023 | 84.81 | 86.32 | 84.32 | 85.90 | 85.76 | 129,300 |
13 sept 2023 | 84.88 | 84.88 | 83.26 | 84.14 | 84.00 | 12,900 |
12 sept 2023 | 84.89 | 85.56 | 84.10 | 84.10 | 83.96 | 25,000 |
11 sept 2023 | 85.28 | 85.70 | 84.92 | 85.41 | 85.27 | 16,100 |
08 sept 2023 | 83.52 | 83.64 | 82.42 | 83.39 | 83.25 | 7,600 |
07 sept 2023 | 84.34 | 85.09 | 84.34 | 84.46 | 84.32 | 5,100 |
06 sept 2023 | 84.01 | 85.71 | 84.01 | 85.00 | 84.86 | 52,200 |
05 sept 2023 | 83.35 | 85.68 | 83.35 | 85.49 | 85.35 | 68,600 |
01 sept 2023 | 79.89 | 82.25 | 79.89 | 82.12 | 81.98 | 21,100 |
31 ago 2023 | 78.70 | 79.15 | 77.60 | 78.49 | 78.36 | 25,800 |
30 ago 2023 | 79.34 | 79.89 | 78.94 | 79.31 | 79.18 | 13,700 |
29 ago 2023 | 82.45 | 82.45 | 78.68 | 79.18 | 79.05 | 69,500 |
28 ago 2023 | 80.75 | 82.74 | 80.46 | 81.74 | 81.61 | 65,500 |
25 ago 2023 | 83.17 | 84.11 | 81.20 | 82.11 | 81.97 | 54,100 |
24 ago 2023 | 81.97 | 82.58 | 81.44 | 82.32 | 82.18 | 52,000 |
23 ago 2023 | 84.05 | 84.39 | 80.87 | 80.93 | 80.80 | 197,400 |
22 ago 2023 | 89.05 | 89.48 | 87.29 | 87.42 | 87.28 | 97,000 |
21 ago 2023 | 88.98 | 90.10 | 88.72 | 89.31 | 89.16 | 162,700 |
18 ago 2023 | 86.68 | 86.91 | 84.67 | 85.87 | 85.73 | 89,700 |
17 ago 2023 | 85.41 | 87.89 | 85.41 | 86.71 | 86.57 | 489,800 |
16 ago 2023 | 84.00 | 85.75 | 83.08 | 85.49 | 85.35 | 174,200 |
15 ago 2023 | 82.84 | 83.55 | 81.98 | 83.55 | 83.41 | 41,400 |
14 ago 2023 | 82.13 | 82.55 | 80.10 | 81.68 | 81.55 | 273,100 |
11 ago 2023 | 81.52 | 81.72 | 78.05 | 81.39 | 81.26 | 330,500 |
10 ago 2023 | 77.29 | 80.73 | 76.47 | 80.56 | 80.43 | 44,300 |
09 ago 2023 | 77.66 | 77.67 | 76.62 | 76.96 | 76.83 | 13,600 |
08 ago 2023 | 77.63 | 78.64 | 76.46 | 78.17 | 78.04 | 44,000 |
07 ago 2023 | 79.57 | 81.00 | 79.31 | 80.75 | 80.62 | 42,500 |
04 ago 2023 | 82.33 | 82.33 | 78.07 | 78.31 | 78.18 | 125,600 |
03 ago 2023 | 81.83 | 84.00 | 80.34 | 82.82 | 82.68 | 191,100 |
02 ago 2023 | 77.61 | 79.01 | 77.13 | 77.42 | 77.29 | 1,006,700 |
01 ago 2023 | 73.76 | 75.50 | 73.00 | 74.97 | 74.85 | 42,200 |
31 jul 2023 | 72.14 | 72.30 | 71.10 | 71.36 | 71.24 | 33,700 |
28 jul 2023 | 72.83 | 72.91 | 71.81 | 71.93 | 71.81 | 13,700 |
27 jul 2023 | 70.00 | 73.76 | 69.70 | 72.97 | 72.85 | 632,800 |
26 jul 2023 | 67.80 | 69.16 | 67.80 | 68.87 | 68.76 | 30,100 |
25 jul 2023 | 69.84 | 69.84 | 68.52 | 69.14 | 69.03 | 15,600 |
24 jul 2023 | 67.43 | 68.73 | 67.25 | 68.65 | 68.54 | 18,800 |
21 jul 2023 | 66.91 | 67.91 | 66.89 | 67.73 | 67.62 | 4,500 |
20 jul 2023 | 66.81 | 68.52 | 66.81 | 67.97 | 67.86 | 10,900 |
19 jul 2023 | 67.08 | 68.41 | 65.31 | 65.31 | 65.20 | 41,100 |
18 jul 2023 | 67.56 | 68.02 | 67.23 | 67.67 | 67.56 | 15,100 |
17 jul 2023 | 68.74 | 69.31 | 68.37 | 68.57 | 68.46 | 8,000 |
14 jul 2023 | 67.69 | 68.57 | 67.50 | 68.57 | 68.46 | 6,000 |
13 jul 2023 | 68.46 | 69.15 | 67.42 | 67.46 | 67.35 | 12,400 |
12 jul 2023 | 71.00 | 71.67 | 69.01 | 69.61 | 69.50 | 36,600 |
11 jul 2023 | 72.13 | 72.81 | 71.10 | 72.05 | 71.93 | 9,800 |
*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. |