Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 223.82 | 226.21 | 223.34 | 225.01 | 225.01 | 5,067,300 |
25 may 2023 | 222.45 | 224.69 | 220.49 | 223.38 | 223.38 | 6,827,600 |
24 may 2023 | 222.55 | 223.10 | 220.03 | 222.25 | 222.25 | 6,730,800 |
23 may 2023 | 229.27 | 229.49 | 223.66 | 224.58 | 224.58 | 8,537,200 |
22 may 2023 | 233.31 | 233.87 | 231.18 | 231.28 | 231.28 | 3,987,800 |
19 may 2023 | 234.00 | 234.34 | 231.94 | 233.31 | 233.31 | 5,399,100 |
18 may 2023 | 232.40 | 234.15 | 231.13 | 233.60 | 233.60 | 6,621,900 |
17 may 2023 | 232.73 | 233.89 | 230.55 | 232.65 | 232.65 | 4,990,100 |
16 may 2023 | 232.56 | 233.10 | 229.63 | 230.47 | 230.47 | 4,289,700 |
15 may 2023 | 231.19 | 232.83 | 230.55 | 232.81 | 232.81 | 2,843,200 |
12 may 2023 | 232.00 | 232.73 | 229.82 | 231.38 | 231.38 | 3,430,300 |
11 may 2023 | 230.75 | 231.52 | 228.27 | 231.01 | 231.01 | 3,818,000 |
11 may 2023 | 0.45 Dividendo | |||||
10 may 2023 | 234.30 | 234.81 | 228.90 | 231.27 | 230.82 | 5,245,000 |
09 may 2023 | 231.08 | 234.09 | 230.82 | 233.26 | 232.81 | 4,352,100 |
08 may 2023 | 231.25 | 233.45 | 231.25 | 232.23 | 231.78 | 2,938,400 |
05 may 2023 | 228.34 | 232.34 | 227.29 | 231.78 | 231.33 | 6,237,000 |
04 may 2023 | 224.84 | 226.06 | 223.48 | 225.60 | 225.16 | 5,648,700 |
03 may 2023 | 226.98 | 228.67 | 225.92 | 225.98 | 225.54 | 4,093,300 |
02 may 2023 | 231.95 | 232.37 | 226.21 | 226.98 | 226.54 | 5,244,000 |
01 may 2023 | 232.87 | 234.59 | 231.51 | 232.51 | 232.06 | 4,571,100 |
28 abr 2023 | 228.65 | 233.57 | 228.06 | 232.73 | 232.28 | 11,627,900 |
27 abr 2023 | 228.67 | 229.63 | 226.61 | 229.01 | 228.56 | 7,128,200 |
26 abr 2023 | 231.22 | 232.77 | 226.72 | 228.15 | 227.71 | 8,400,400 |
25 abr 2023 | 233.02 | 235.02 | 229.43 | 229.59 | 229.14 | 6,076,500 |
24 abr 2023 | 234.23 | 235.15 | 231.51 | 232.76 | 232.31 | 9,124,100 |
21 abr 2023 | 235.00 | 235.57 | 233.38 | 234.05 | 233.59 | 6,771,500 |
20 abr 2023 | 232.46 | 234.67 | 231.50 | 234.60 | 234.14 | 4,925,700 |
19 abr 2023 | 234.00 | 234.06 | 231.85 | 232.57 | 232.12 | 3,833,900 |
18 abr 2023 | 233.75 | 234.33 | 231.69 | 233.60 | 233.15 | 4,796,200 |
17 abr 2023 | 234.02 | 234.05 | 230.94 | 233.48 | 233.03 | 4,865,000 |
14 abr 2023 | 232.99 | 234.99 | 232.24 | 234.02 | 233.56 | 9,781,300 |
13 abr 2023 | 229.46 | 232.84 | 228.80 | 232.69 | 232.24 | 7,615,500 |
12 abr 2023 | 229.93 | 231.59 | 227.33 | 227.81 | 227.37 | 4,373,000 |
11 abr 2023 | 227.00 | 229.14 | 226.20 | 228.45 | 228.01 | 4,513,300 |
10 abr 2023 | 225.56 | 226.48 | 224.32 | 226.43 | 225.99 | 4,952,200 |
06 abr 2023 | 226.16 | 226.73 | 224.68 | 225.99 | 225.55 | 4,285,200 |
05 abr 2023 | 226.78 | 228.47 | 226.55 | 228.17 | 227.73 | 4,813,600 |
04 abr 2023 | 229.00 | 230.05 | 226.83 | 227.66 | 227.22 | 5,254,700 |
03 abr 2023 | 225.23 | 229.16 | 224.12 | 229.00 | 228.55 | 6,421,500 |
31 mar 2023 | 223.60 | 225.84 | 223.29 | 225.46 | 225.02 | 9,509,000 |
30 mar 2023 | 223.92 | 224.24 | 221.21 | 222.36 | 221.93 | 5,383,900 |
29 mar 2023 | 222.29 | 223.55 | 220.92 | 223.30 | 222.87 | 4,483,000 |
28 mar 2023 | 222.82 | 223.33 | 218.65 | 220.33 | 219.90 | 6,418,400 |
27 mar 2023 | 222.59 | 224.08 | 221.39 | 221.81 | 221.38 | 7,210,900 |
24 mar 2023 | 220.67 | 221.33 | 218.25 | 221.04 | 220.61 | 4,791,500 |
23 mar 2023 | 220.44 | 225.25 | 220.26 | 222.59 | 222.16 | 6,427,700 |
22 mar 2023 | 222.50 | 224.90 | 219.92 | 220.04 | 219.61 | 6,700,600 |
21 mar 2023 | 221.34 | 222.51 | 218.68 | 221.95 | 221.52 | 8,971,400 |
20 mar 2023 | 217.00 | 220.55 | 216.84 | 218.15 | 217.73 | 9,817,400 |
17 mar 2023 | 214.87 | 218.66 | 214.87 | 217.39 | 216.97 | 18,801,200 |
16 mar 2023 | 215.17 | 217.58 | 208.76 | 217.45 | 217.03 | 13,674,600 |
15 mar 2023 | 214.41 | 216.91 | 213.67 | 216.37 | 215.95 | 8,372,200 |
14 mar 2023 | 218.00 | 219.87 | 216.04 | 218.66 | 218.23 | 7,985,600 |
13 mar 2023 | 214.63 | 217.85 | 212.50 | 214.47 | 214.05 | 6,810,800 |
10 mar 2023 | 219.03 | 219.12 | 215.48 | 216.14 | 215.72 | 6,638,900 |
09 mar 2023 | 221.40 | 224.37 | 219.66 | 220.01 | 219.58 | 5,066,700 |
08 mar 2023 | 221.96 | 222.93 | 221.18 | 222.19 | 221.76 | 4,194,900 |
07 mar 2023 | 226.75 | 227.38 | 223.08 | 223.17 | 222.74 | 4,386,800 |
06 mar 2023 | 223.93 | 227.42 | 223.69 | 226.75 | 226.31 | 5,737,600 |
03 mar 2023 | 220.20 | 224.02 | 219.90 | 223.77 | 223.33 | 6,055,400 |
02 mar 2023 | 217.89 | 219.60 | 217.09 | 219.06 | 218.63 | 5,539,300 |
01 mar 2023 | 219.46 | 220.27 | 216.43 | 218.36 | 217.94 | 4,792,700 |
28 feb 2023 | 220.00 | 221.77 | 219.50 | 219.94 | 219.51 | 5,385,400 |
27 feb 2023 | 220.73 | 221.44 | 219.34 | 220.35 | 219.92 | 4,255,300 |
24 feb 2023 | 218.48 | 220.24 | 217.46 | 219.55 | 219.12 | 4,414,400 |
23 feb 2023 | 221.56 | 222.09 | 218.93 | 221.13 | 220.70 | 5,533,800 |
22 feb 2023 | 220.41 | 221.75 | 219.45 | 220.02 | 219.59 | 4,621,800 |
21 feb 2023 | 220.16 | 222.44 | 219.99 | 220.62 | 220.19 | 7,276,100 |
17 feb 2023 | 224.18 | 224.77 | 221.74 | 223.56 | 223.13 | 4,520,200 |
16 feb 2023 | 226.07 | 228.36 | 225.67 | 225.83 | 225.39 | 3,865,900 |
15 feb 2023 | 227.59 | 229.07 | 226.80 | 228.92 | 228.47 | 4,407,300 |
14 feb 2023 | 228.67 | 231.42 | 227.17 | 229.39 | 228.94 | 4,829,400 |
13 feb 2023 | 226.88 | 229.83 | 226.27 | 228.88 | 228.43 | 4,946,700 |
10 feb 2023 | 228.96 | 229.91 | 226.16 | 227.20 | 226.76 | 4,509,700 |
09 feb 2023 | 232.41 | 232.48 | 229.13 | 229.35 | 228.90 | 5,238,400 |
09 feb 2023 | 0.45 Dividendo | |||||
08 feb 2023 | 230.34 | 231.86 | 229.99 | 230.20 | 229.30 | 4,978,600 |
07 feb 2023 | 228.02 | 232.13 | 227.95 | 231.32 | 230.42 | 4,042,600 |
06 feb 2023 | 228.70 | 230.26 | 228.04 | 229.44 | 228.55 | 3,402,400 |
03 feb 2023 | 228.69 | 230.86 | 227.64 | 230.13 | 229.23 | 5,243,600 |
02 feb 2023 | 233.96 | 234.30 | 228.37 | 229.56 | 228.67 | 7,190,000 |
01 feb 2023 | 229.37 | 232.66 | 227.80 | 230.90 | 230.00 | 5,792,700 |
31 ene 2023 | 228.81 | 230.80 | 228.45 | 230.21 | 229.31 | 11,294,200 |
30 ene 2023 | 230.20 | 230.42 | 227.93 | 229.10 | 228.21 | 5,677,400 |
27 ene 2023 | 228.00 | 232.84 | 227.25 | 231.44 | 230.54 | 11,382,600 |
26 ene 2023 | 226.00 | 227.08 | 223.67 | 224.71 | 223.83 | 7,043,400 |
25 ene 2023 | 221.62 | 224.97 | 221.17 | 224.90 | 224.02 | 4,729,600 |
24 ene 2023 | 222.02 | 230.00 | 216.63 | 223.89 | 223.02 | 5,274,900 |
23 ene 2023 | 224.60 | 226.20 | 223.15 | 224.18 | 223.31 | 5,501,500 |
20 ene 2023 | 221.14 | 224.43 | 220.41 | 224.31 | 223.44 | 5,211,000 |
19 ene 2023 | 218.10 | 221.52 | 217.50 | 220.41 | 219.55 | 4,853,100 |
18 ene 2023 | 224.08 | 224.99 | 219.44 | 219.46 | 218.60 | 6,558,000 |
17 ene 2023 | 222.38 | 224.40 | 222.37 | 223.00 | 222.13 | 6,101,100 |
13 ene 2023 | 221.91 | 223.76 | 220.14 | 223.06 | 222.19 | 4,283,200 |
12 ene 2023 | 222.10 | 223.81 | 220.61 | 223.62 | 222.75 | 4,264,400 |
11 ene 2023 | 221.29 | 222.18 | 219.70 | 222.10 | 221.23 | 5,408,200 |
10 ene 2023 | 218.99 | 222.39 | 218.18 | 221.09 | 220.23 | 10,857,000 |
09 ene 2023 | 219.07 | 222.21 | 218.35 | 218.60 | 217.75 | 6,294,500 |
06 ene 2023 | 214.00 | 218.14 | 213.09 | 217.75 | 216.90 | 6,829,700 |
*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. |