Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 33.40 | 33.76 | 33.13 | 33.38 | 33.38 | 208,800 |
26 ene 2023 | 34.02 | 34.35 | 32.93 | 34.08 | 34.08 | 290,400 |
25 ene 2023 | 32.50 | 33.81 | 31.91 | 33.71 | 33.71 | 261,300 |
24 ene 2023 | 34.04 | 34.21 | 33.19 | 33.20 | 33.20 | 251,600 |
23 ene 2023 | 32.74 | 34.92 | 32.53 | 34.39 | 34.39 | 794,100 |
20 ene 2023 | 32.67 | 32.75 | 31.75 | 32.73 | 32.73 | 268,400 |
19 ene 2023 | 31.98 | 32.43 | 31.36 | 32.09 | 32.09 | 415,200 |
18 ene 2023 | 32.89 | 33.58 | 32.33 | 32.37 | 32.37 | 273,400 |
17 ene 2023 | 32.65 | 33.21 | 32.35 | 32.64 | 32.64 | 275,600 |
13 ene 2023 | 32.00 | 33.03 | 31.99 | 32.83 | 32.83 | 245,000 |
12 ene 2023 | 32.23 | 32.94 | 31.85 | 32.46 | 32.46 | 305,600 |
11 ene 2023 | 31.56 | 32.00 | 30.90 | 31.96 | 31.96 | 453,700 |
10 ene 2023 | 32.07 | 32.58 | 31.21 | 32.05 | 32.05 | 521,100 |
09 ene 2023 | 33.00 | 35.44 | 32.36 | 33.10 | 33.10 | 528,600 |
06 ene 2023 | 34.40 | 35.71 | 33.99 | 35.70 | 35.70 | 301,700 |
05 ene 2023 | 33.63 | 34.42 | 33.01 | 33.81 | 33.81 | 168,700 |
04 ene 2023 | 33.74 | 34.39 | 33.45 | 34.03 | 34.03 | 276,200 |
03 ene 2023 | 33.77 | 34.19 | 32.61 | 33.10 | 33.10 | 206,900 |
30 dic 2022 | 32.82 | 33.33 | 32.52 | 33.15 | 33.15 | 180,300 |
29 dic 2022 | 32.76 | 33.60 | 32.70 | 33.31 | 33.31 | 150,200 |
28 dic 2022 | 33.17 | 33.57 | 32.11 | 32.15 | 32.15 | 185,900 |
27 dic 2022 | 33.18 | 33.46 | 32.71 | 33.38 | 33.38 | 169,600 |
23 dic 2022 | 33.06 | 33.67 | 32.82 | 33.32 | 33.32 | 157,400 |
22 dic 2022 | 34.22 | 34.32 | 32.20 | 33.32 | 33.32 | 295,800 |
21 dic 2022 | 34.82 | 35.55 | 34.80 | 35.28 | 35.28 | 180,900 |
20 dic 2022 | 33.09 | 35.17 | 33.09 | 34.62 | 34.62 | 271,300 |
19 dic 2022 | 35.02 | 35.02 | 33.45 | 33.69 | 33.69 | 242,600 |
16 dic 2022 | 34.50 | 35.54 | 34.06 | 35.09 | 35.09 | 1,419,200 |
15 dic 2022 | 35.99 | 36.27 | 34.92 | 35.04 | 35.04 | 222,300 |
14 dic 2022 | 37.28 | 38.14 | 36.41 | 36.95 | 36.95 | 334,800 |
13 dic 2022 | 38.06 | 39.10 | 37.06 | 37.42 | 37.42 | 563,800 |
12 dic 2022 | 35.55 | 36.99 | 35.51 | 36.76 | 36.76 | 275,800 |
09 dic 2022 | 36.11 | 36.93 | 35.68 | 35.77 | 35.77 | 351,300 |
08 dic 2022 | 34.69 | 36.73 | 34.69 | 36.59 | 36.59 | 350,500 |
07 dic 2022 | 34.01 | 34.89 | 34.01 | 34.65 | 34.65 | 152,300 |
06 dic 2022 | 34.94 | 35.17 | 34.06 | 34.37 | 34.37 | 138,000 |
05 dic 2022 | 35.11 | 36.18 | 34.85 | 35.09 | 35.09 | 205,300 |
02 dic 2022 | 34.53 | 35.34 | 34.44 | 35.14 | 35.14 | 210,000 |
01 dic 2022 | 35.79 | 36.03 | 34.90 | 35.46 | 35.46 | 273,000 |
30 nov 2022 | 33.55 | 35.69 | 32.89 | 35.63 | 35.63 | 411,600 |
29 nov 2022 | 32.86 | 33.65 | 32.84 | 33.30 | 33.30 | 130,100 |
28 nov 2022 | 33.33 | 34.05 | 32.53 | 32.87 | 32.87 | 156,000 |
25 nov 2022 | 34.31 | 34.60 | 34.01 | 34.01 | 34.01 | 77,400 |
23 nov 2022 | 33.81 | 34.60 | 33.68 | 34.50 | 34.50 | 142,900 |
22 nov 2022 | 33.69 | 33.88 | 33.07 | 33.83 | 33.83 | 138,300 |
21 nov 2022 | 33.44 | 33.80 | 33.18 | 33.37 | 33.37 | 139,700 |
18 nov 2022 | 34.69 | 34.69 | 33.45 | 33.86 | 33.86 | 158,600 |
17 nov 2022 | 32.27 | 33.74 | 32.27 | 33.71 | 33.71 | 232,900 |
16 nov 2022 | 34.08 | 34.41 | 32.87 | 33.12 | 33.12 | 347,400 |
15 nov 2022 | 35.88 | 36.00 | 34.86 | 34.93 | 34.93 | 342,300 |
14 nov 2022 | 34.40 | 35.26 | 34.08 | 34.54 | 34.54 | 236,600 |
11 nov 2022 | 34.65 | 35.42 | 34.04 | 34.77 | 34.77 | 417,900 |
10 nov 2022 | 34.00 | 34.92 | 33.72 | 34.40 | 34.40 | 498,800 |
09 nov 2022 | 32.14 | 32.76 | 30.80 | 31.83 | 31.83 | 173,500 |
08 nov 2022 | 33.25 | 33.63 | 32.39 | 32.89 | 32.89 | 216,200 |
07 nov 2022 | 31.76 | 32.96 | 31.38 | 32.73 | 32.73 | 278,900 |
04 nov 2022 | 30.38 | 31.64 | 30.00 | 31.56 | 31.56 | 230,800 |
03 nov 2022 | 29.75 | 30.05 | 29.07 | 29.44 | 29.44 | 210,700 |
02 nov 2022 | 32.23 | 32.61 | 30.39 | 30.46 | 30.46 | 270,500 |
01 nov 2022 | 32.22 | 32.38 | 31.31 | 32.23 | 32.23 | 359,900 |
31 oct 2022 | 31.78 | 31.89 | 30.49 | 31.11 | 31.11 | 334,100 |
28 oct 2022 | 30.77 | 32.37 | 30.60 | 32.25 | 32.25 | 489,400 |
27 oct 2022 | 29.99 | 32.22 | 29.75 | 30.60 | 30.60 | 632,200 |
26 oct 2022 | 27.98 | 29.78 | 27.78 | 28.95 | 28.95 | 217,500 |
25 oct 2022 | 27.89 | 28.76 | 27.89 | 28.34 | 28.34 | 215,900 |
24 oct 2022 | 27.98 | 27.98 | 27.17 | 27.67 | 27.67 | 291,500 |
21 oct 2022 | 26.17 | 27.85 | 26.09 | 27.73 | 27.73 | 295,000 |
20 oct 2022 | 25.64 | 26.50 | 25.29 | 25.94 | 25.94 | 246,700 |
19 oct 2022 | 25.23 | 25.44 | 24.73 | 25.30 | 25.30 | 256,100 |
18 oct 2022 | 26.38 | 26.77 | 24.94 | 25.43 | 25.43 | 281,200 |
17 oct 2022 | 25.60 | 26.14 | 25.31 | 25.69 | 25.69 | 270,800 |
14 oct 2022 | 26.45 | 26.45 | 24.73 | 24.85 | 24.85 | 262,200 |
13 oct 2022 | 23.64 | 26.34 | 23.32 | 26.21 | 26.21 | 335,900 |
12 oct 2022 | 25.72 | 25.72 | 24.76 | 24.86 | 24.86 | 287,800 |
11 oct 2022 | 26.64 | 26.77 | 25.35 | 25.83 | 25.83 | 353,700 |
10 oct 2022 | 27.79 | 27.79 | 26.36 | 27.09 | 27.09 | 240,800 |
07 oct 2022 | 28.47 | 28.75 | 27.25 | 27.79 | 27.79 | 344,300 |
06 oct 2022 | 29.12 | 29.89 | 29.08 | 29.28 | 29.28 | 165,700 |
05 oct 2022 | 28.32 | 29.50 | 28.05 | 29.23 | 29.23 | 192,700 |
04 oct 2022 | 28.42 | 28.87 | 28.16 | 28.77 | 28.77 | 248,300 |
03 oct 2022 | 26.31 | 27.77 | 26.04 | 27.34 | 27.34 | 218,000 |
30 sept 2022 | 25.69 | 26.88 | 25.19 | 25.75 | 25.75 | 352,300 |
29 sept 2022 | 26.50 | 26.61 | 25.78 | 26.58 | 26.58 | 162,600 |
28 sept 2022 | 25.66 | 27.19 | 25.66 | 27.06 | 27.06 | 272,400 |
27 sept 2022 | 25.81 | 26.12 | 25.38 | 25.80 | 25.80 | 253,900 |
26 sept 2022 | 26.19 | 26.54 | 25.40 | 25.44 | 25.44 | 195,400 |
23 sept 2022 | 25.90 | 26.31 | 25.61 | 26.23 | 26.23 | 311,400 |
22 sept 2022 | 26.64 | 26.69 | 26.03 | 26.23 | 26.23 | 297,900 |
21 sept 2022 | 27.36 | 28.07 | 26.85 | 26.91 | 26.91 | 228,200 |
20 sept 2022 | 26.94 | 27.38 | 26.67 | 27.15 | 27.15 | 295,400 |
19 sept 2022 | 27.06 | 27.78 | 27.06 | 27.40 | 27.40 | 209,800 |
16 sept 2022 | 27.14 | 27.62 | 26.78 | 27.56 | 27.56 | 368,100 |
15 sept 2022 | 27.59 | 28.21 | 27.26 | 27.46 | 27.46 | 230,700 |
14 sept 2022 | 28.09 | 28.10 | 27.53 | 27.91 | 27.91 | 275,800 |
13 sept 2022 | 28.22 | 28.63 | 27.71 | 27.89 | 27.89 | 246,800 |
12 sept 2022 | 29.98 | 30.18 | 29.05 | 29.42 | 29.42 | 275,500 |
09 sept 2022 | 29.39 | 30.13 | 29.02 | 29.75 | 29.75 | 252,800 |
08 sept 2022 | 27.52 | 28.79 | 27.15 | 28.79 | 28.79 | 285,700 |
07 sept 2022 | 27.54 | 28.10 | 27.10 | 28.00 | 28.00 | 433,500 |
06 sept 2022 | 28.56 | 28.88 | 27.64 | 27.69 | 27.69 | 305,900 |
*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. |