Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 45.16 | 45.35 | 44.03 | 44.41 | 44.41 | 15,067,949 |
21 sept 2023 | 45.79 | 45.79 | 43.93 | 44.60 | 44.60 | 27,865,700 |
20 sept 2023 | 46.87 | 47.54 | 46.40 | 46.55 | 46.55 | 22,582,000 |
19 sept 2023 | 46.40 | 47.76 | 46.21 | 47.59 | 47.59 | 19,180,200 |
18 sept 2023 | 47.30 | 47.35 | 46.48 | 46.51 | 46.51 | 15,025,500 |
15 sept 2023 | 48.19 | 48.49 | 47.27 | 47.52 | 47.52 | 16,125,700 |
14 sept 2023 | 48.63 | 48.69 | 47.81 | 48.32 | 48.32 | 13,068,200 |
13 sept 2023 | 47.51 | 48.36 | 47.28 | 48.16 | 48.16 | 12,691,800 |
12 sept 2023 | 48.34 | 49.19 | 47.90 | 47.92 | 47.92 | 18,809,000 |
11 sept 2023 | 47.74 | 48.97 | 47.65 | 48.94 | 48.94 | 19,007,300 |
08 sept 2023 | 46.34 | 47.25 | 46.27 | 47.24 | 47.24 | 15,956,900 |
07 sept 2023 | 45.50 | 46.68 | 45.25 | 46.27 | 46.27 | 14,972,200 |
06 sept 2023 | 46.34 | 46.85 | 45.61 | 45.90 | 45.90 | 14,262,700 |
05 sept 2023 | 46.87 | 47.14 | 46.30 | 46.55 | 46.55 | 16,461,700 |
01 sept 2023 | 47.51 | 47.70 | 46.83 | 47.04 | 47.04 | 14,607,000 |
31 ago 2023 | 46.69 | 47.57 | 46.52 | 47.23 | 47.23 | 19,263,800 |
30 ago 2023 | 45.35 | 46.75 | 45.30 | 46.51 | 46.51 | 19,869,400 |
29 ago 2023 | 44.21 | 45.58 | 44.12 | 45.35 | 45.35 | 11,335,400 |
28 ago 2023 | 44.11 | 44.52 | 43.71 | 44.15 | 44.15 | 10,424,100 |
25 ago 2023 | 44.71 | 44.84 | 43.08 | 43.96 | 43.96 | 19,132,500 |
24 ago 2023 | 45.24 | 45.72 | 44.64 | 44.68 | 44.68 | 18,129,600 |
23 ago 2023 | 44.00 | 45.62 | 44.00 | 45.14 | 45.14 | 14,625,800 |
22 ago 2023 | 44.94 | 45.18 | 44.02 | 44.35 | 44.35 | 13,599,800 |
21 ago 2023 | 44.98 | 45.30 | 44.01 | 44.63 | 44.63 | 15,362,100 |
18 ago 2023 | 43.27 | 44.84 | 43.19 | 44.69 | 44.69 | 17,132,100 |
17 ago 2023 | 44.18 | 44.86 | 43.91 | 43.97 | 43.97 | 21,326,600 |
16 ago 2023 | 43.98 | 44.33 | 43.40 | 43.65 | 43.65 | 14,980,800 |
15 ago 2023 | 44.70 | 44.88 | 44.01 | 44.08 | 44.08 | 13,404,700 |
14 ago 2023 | 43.50 | 44.88 | 42.95 | 44.85 | 44.85 | 15,828,800 |
11 ago 2023 | 44.00 | 44.30 | 43.31 | 43.71 | 43.71 | 16,172,800 |
10 ago 2023 | 44.13 | 45.18 | 44.09 | 44.60 | 44.60 | 16,908,200 |
09 ago 2023 | 45.25 | 45.46 | 43.84 | 44.11 | 44.11 | 20,113,000 |
08 ago 2023 | 44.50 | 45.24 | 44.08 | 45.16 | 45.16 | 14,742,200 |
07 ago 2023 | 45.01 | 45.53 | 44.38 | 44.95 | 44.95 | 22,122,500 |
04 ago 2023 | 46.00 | 46.38 | 45.02 | 45.20 | 45.20 | 25,639,600 |
03 ago 2023 | 46.22 | 47.85 | 45.79 | 45.91 | 45.91 | 25,248,800 |
02 ago 2023 | 46.06 | 47.71 | 45.67 | 46.96 | 46.96 | 36,303,800 |
01 ago 2023 | 48.67 | 49.03 | 46.01 | 46.65 | 46.65 | 82,097,500 |
31 jul 2023 | 48.85 | 49.49 | 48.15 | 49.46 | 49.46 | 38,736,800 |
28 jul 2023 | 47.14 | 48.43 | 46.71 | 48.14 | 48.14 | 17,154,600 |
27 jul 2023 | 48.00 | 48.09 | 46.35 | 46.61 | 46.61 | 17,992,000 |
26 jul 2023 | 47.05 | 47.56 | 46.62 | 47.31 | 47.31 | 16,666,200 |
25 jul 2023 | 47.20 | 47.73 | 46.93 | 47.17 | 47.17 | 14,188,200 |
24 jul 2023 | 47.06 | 47.55 | 46.84 | 47.32 | 47.32 | 16,669,800 |
21 jul 2023 | 46.55 | 47.34 | 46.28 | 47.23 | 47.23 | 20,176,900 |
20 jul 2023 | 46.07 | 47.50 | 45.86 | 46.57 | 46.57 | 23,085,300 |
19 jul 2023 | 47.10 | 47.90 | 46.55 | 47.12 | 47.12 | 21,990,900 |
18 jul 2023 | 45.34 | 47.75 | 45.34 | 47.41 | 47.41 | 42,620,200 |
17 jul 2023 | 44.68 | 45.65 | 44.50 | 45.51 | 45.51 | 21,937,900 |
14 jul 2023 | 45.90 | 46.40 | 44.56 | 44.75 | 44.75 | 22,024,000 |
13 jul 2023 | 45.21 | 45.94 | 44.62 | 45.64 | 45.64 | 21,193,200 |
12 jul 2023 | 45.00 | 45.22 | 43.97 | 44.52 | 44.52 | 21,830,100 |
11 jul 2023 | 42.10 | 44.67 | 41.75 | 44.36 | 44.36 | 32,165,000 |
10 jul 2023 | 42.58 | 43.20 | 42.44 | 42.78 | 42.78 | 15,821,800 |
07 jul 2023 | 42.07 | 43.12 | 41.94 | 42.91 | 42.91 | 14,931,300 |
06 jul 2023 | 42.99 | 43.00 | 41.87 | 42.11 | 42.11 | 17,983,600 |
05 jul 2023 | 42.89 | 43.88 | 42.89 | 43.66 | 43.66 | 15,730,400 |
03 jul 2023 | 43.17 | 43.40 | 42.58 | 43.09 | 43.09 | 7,578,100 |
30 jun 2023 | 43.11 | 43.43 | 42.92 | 43.17 | 43.17 | 17,412,300 |
29 jun 2023 | 44.09 | 44.28 | 42.11 | 42.58 | 42.58 | 28,595,300 |
28 jun 2023 | 43.50 | 45.24 | 43.32 | 44.24 | 44.24 | 28,187,400 |
27 jun 2023 | 44.69 | 44.83 | 43.75 | 43.83 | 43.83 | 29,652,100 |
26 jun 2023 | 43.75 | 45.04 | 43.68 | 44.42 | 44.42 | 33,693,000 |
23 jun 2023 | 42.59 | 43.76 | 42.33 | 43.34 | 43.34 | 23,153,100 |
22 jun 2023 | 42.30 | 43.87 | 42.21 | 42.81 | 42.81 | 19,542,100 |
21 jun 2023 | 42.50 | 43.22 | 41.77 | 42.66 | 42.66 | 21,916,500 |
20 jun 2023 | 42.77 | 43.47 | 42.02 | 42.17 | 42.17 | 19,931,300 |
16 jun 2023 | 43.07 | 43.67 | 42.53 | 43.52 | 43.52 | 27,981,000 |
15 jun 2023 | 41.02 | 43.75 | 40.94 | 43.36 | 43.36 | 41,477,800 |
14 jun 2023 | 41.30 | 41.59 | 40.57 | 41.27 | 41.27 | 15,077,600 |
13 jun 2023 | 41.75 | 41.83 | 40.89 | 41.41 | 41.41 | 16,659,600 |
12 jun 2023 | 41.26 | 41.74 | 41.06 | 41.74 | 41.74 | 15,987,700 |
09 jun 2023 | 40.05 | 41.00 | 40.02 | 40.99 | 40.99 | 21,932,700 |
08 jun 2023 | 39.18 | 40.63 | 39.04 | 40.26 | 40.26 | 20,301,800 |
07 jun 2023 | 40.24 | 40.25 | 38.61 | 38.99 | 38.99 | 23,653,900 |
06 jun 2023 | 40.25 | 40.73 | 39.93 | 40.25 | 40.25 | 14,570,100 |
05 jun 2023 | 39.50 | 40.79 | 39.50 | 40.42 | 40.42 | 24,218,600 |
02 jun 2023 | 39.00 | 39.89 | 39.00 | 39.73 | 39.73 | 21,212,000 |
01 jun 2023 | 37.50 | 38.50 | 37.26 | 38.48 | 38.48 | 17,115,300 |
31 may 2023 | 37.25 | 38.05 | 37.07 | 37.93 | 37.93 | 34,506,300 |
30 may 2023 | 38.73 | 39.06 | 37.56 | 37.56 | 37.56 | 18,143,200 |
26 may 2023 | 38.24 | 38.76 | 38.22 | 38.45 | 38.45 | 14,427,900 |
25 may 2023 | 38.48 | 38.58 | 37.53 | 37.95 | 37.95 | 18,634,200 |
24 may 2023 | 38.05 | 38.66 | 37.77 | 37.96 | 37.96 | 22,074,700 |
23 may 2023 | 38.99 | 39.65 | 38.51 | 38.66 | 38.66 | 18,679,400 |
22 may 2023 | 39.13 | 40.50 | 39.08 | 39.17 | 39.17 | 27,581,600 |
19 may 2023 | 39.25 | 39.49 | 38.92 | 39.18 | 39.18 | 19,750,800 |
18 may 2023 | 37.98 | 39.49 | 37.76 | 39.25 | 39.25 | 27,828,100 |
17 may 2023 | 37.73 | 37.96 | 37.36 | 37.84 | 37.84 | 19,534,400 |
16 may 2023 | 37.93 | 38.15 | 37.44 | 37.44 | 37.44 | 21,829,100 |
15 may 2023 | 38.34 | 38.48 | 37.99 | 38.14 | 38.14 | 17,826,600 |
12 may 2023 | 38.64 | 39.23 | 38.20 | 38.45 | 38.45 | 21,614,700 |
11 may 2023 | 38.64 | 39.18 | 38.34 | 38.42 | 38.42 | 16,515,600 |
10 may 2023 | 38.60 | 38.95 | 38.17 | 38.79 | 38.79 | 19,531,500 |
09 may 2023 | 38.49 | 38.58 | 37.90 | 38.19 | 38.19 | 19,387,000 |
08 may 2023 | 37.82 | 38.93 | 37.48 | 38.83 | 38.83 | 30,992,100 |
05 may 2023 | 37.48 | 37.95 | 36.87 | 37.75 | 37.75 | 24,676,200 |
04 may 2023 | 37.48 | 37.80 | 36.69 | 37.49 | 37.49 | 44,819,400 |
03 may 2023 | 36.75 | 38.35 | 36.35 | 37.84 | 37.84 | 68,580,800 |
02 may 2023 | 35.02 | 36.63 | 34.23 | 36.52 | 36.52 | 102,993,500 |
*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. |