Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 152.60 | 155.35 | 152.30 | 155.20 | 155.20 | 48,170 |
07 jun 2023 | 151.10 | 152.45 | 149.65 | 152.05 | 152.05 | 26,815 |
06 jun 2023 | 148.95 | 151.35 | 148.45 | 151.30 | 151.30 | 21,248 |
05 jun 2023 | 149.65 | 151.00 | 148.20 | 150.40 | 150.40 | 23,457 |
02 jun 2023 | 143.80 | 150.15 | 143.35 | 150.15 | 150.15 | 45,765 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 145.05 | 146.15 | 138.70 | 140.40 | 140.40 | 111,608 |
30 may 2023 | 147.70 | 148.35 | 146.10 | 146.35 | 146.35 | 25,086 |
29 may 2023 | 147.85 | 149.25 | 146.90 | 147.25 | 147.25 | 13,008 |
26 may 2023 | 146.35 | 147.50 | 145.85 | 147.15 | 147.15 | 21,902 |
25 may 2023 | 148.35 | 148.45 | 145.90 | 145.95 | 145.95 | 20,073 |
24 may 2023 | 151.40 | 152.00 | 147.15 | 147.85 | 147.85 | 28,431 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 149.30 | 151.65 | 148.80 | 151.65 | 151.65 | 33,268 |
19 may 2023 | 149.90 | 151.20 | 149.05 | 149.10 | 149.10 | 31,316 |
18 may 2023 | 146.60 | 149.90 | 146.60 | 149.75 | 149.75 | 42,363 |
17 may 2023 | 144.05 | 146.55 | 143.45 | 145.20 | 145.20 | 49,303 |
16 may 2023 | 146.00 | 146.20 | 143.70 | 144.95 | 144.95 | 46,550 |
15 may 2023 | 148.85 | 149.35 | 146.00 | 146.70 | 146.70 | 42,215 |
15 may 2023 | 8.7 Dividendo | |||||
12 may 2023 | 150.45 | 150.45 | 147.20 | 147.75 | 139.05 | 43,037 |
11 may 2023 | 148.00 | 151.40 | 146.55 | 149.75 | 140.93 | 62,181 |
11 may 2023 | 8.7 Dividendo | |||||
10 may 2023 | 154.00 | 156.25 | 153.55 | 154.20 | 136.93 | 26,125 |
09 may 2023 | 155.50 | 156.25 | 153.05 | 153.45 | 136.27 | 51,220 |
08 may 2023 | 153.00 | 155.80 | 152.45 | 155.60 | 138.18 | 32,701 |
05 may 2023 | 151.40 | 154.20 | 150.50 | 153.00 | 135.87 | 33,160 |
04 may 2023 | 151.85 | 152.00 | 149.30 | 151.25 | 134.31 | 33,778 |
03 may 2023 | 150.00 | 152.05 | 148.60 | 151.10 | 134.18 | 35,202 |
02 may 2023 | 151.90 | 154.35 | 150.55 | 150.85 | 133.96 | 41,727 |
28 abr 2023 | 149.50 | 151.95 | 147.25 | 151.95 | 134.93 | 40,504 |
27 abr 2023 | 148.25 | 150.50 | 148.00 | 148.55 | 131.92 | 27,485 |
26 abr 2023 | 148.70 | 149.40 | 147.65 | 148.15 | 131.56 | 33,108 |
25 abr 2023 | 150.50 | 150.70 | 148.25 | 148.50 | 131.87 | 27,125 |
24 abr 2023 | 150.90 | 152.25 | 150.40 | 151.30 | 134.36 | 29,606 |
21 abr 2023 | 151.80 | 152.10 | 148.85 | 150.65 | 133.78 | 36,520 |
20 abr 2023 | 153.90 | 153.90 | 150.20 | 150.30 | 133.47 | 53,999 |
19 abr 2023 | 154.00 | 154.90 | 151.85 | 154.05 | 136.80 | 33,533 |
18 abr 2023 | 156.10 | 156.65 | 154.20 | 154.25 | 136.98 | 30,314 |
17 abr 2023 | 157.45 | 159.15 | 155.75 | 155.95 | 138.49 | 30,205 |
14 abr 2023 | 155.15 | 157.75 | 155.15 | 156.95 | 139.37 | 33,956 |
13 abr 2023 | 154.05 | 155.55 | 153.10 | 154.25 | 136.98 | 24,726 |
12 abr 2023 | 154.80 | 156.95 | 154.05 | 154.05 | 136.80 | 28,479 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 153.45 | 154.45 | 151.95 | 152.75 | 135.64 | 27,203 |
05 abr 2023 | 155.50 | 157.55 | 154.20 | 154.45 | 137.15 | 29,915 |
04 abr 2023 | 159.40 | 160.30 | 156.00 | 156.00 | 138.53 | 32,876 |
03 abr 2023 | 159.35 | 159.35 | 156.95 | 158.95 | 141.15 | 41,309 |
31 mar 2023 | 158.95 | 159.50 | 156.80 | 158.00 | 140.31 | 34,079 |
30 mar 2023 | 154.60 | 158.60 | 153.80 | 158.25 | 140.53 | 47,452 |
29 mar 2023 | 152.85 | 153.85 | 151.40 | 153.50 | 136.31 | 32,085 |
28 mar 2023 | 154.50 | 154.50 | 151.20 | 151.95 | 134.93 | 27,234 |
27 mar 2023 | 151.00 | 152.90 | 150.15 | 151.50 | 134.53 | 34,016 |
24 mar 2023 | 152.00 | 152.70 | 147.80 | 149.50 | 132.76 | 71,896 |
23 mar 2023 | 155.90 | 158.35 | 154.50 | 154.80 | 137.47 | 49,724 |
22 mar 2023 | 157.30 | 159.60 | 155.65 | 156.75 | 139.20 | 30,063 |
21 mar 2023 | 154.90 | 157.95 | 154.10 | 156.70 | 139.15 | 39,933 |
20 mar 2023 | 152.65 | 154.40 | 149.65 | 153.15 | 136.00 | 53,259 |
17 mar 2023 | 159.35 | 159.80 | 152.70 | 152.85 | 135.73 | 114,561 |
16 mar 2023 | 165.55 | 165.55 | 157.00 | 159.15 | 141.33 | 70,707 |
15 mar 2023 | 167.95 | 170.75 | 160.30 | 162.00 | 143.86 | 72,200 |
14 mar 2023 | 169.90 | 170.40 | 166.10 | 168.35 | 149.50 | 61,415 |
13 mar 2023 | 174.70 | 174.70 | 167.50 | 170.75 | 151.63 | 50,341 |
10 mar 2023 | 174.20 | 175.15 | 172.25 | 174.75 | 155.18 | 47,549 |
09 mar 2023 | 179.55 | 180.35 | 176.75 | 178.45 | 158.47 | 39,303 |
08 mar 2023 | 179.00 | 181.40 | 178.60 | 179.30 | 159.22 | 30,245 |
07 mar 2023 | 179.55 | 182.90 | 178.65 | 179.35 | 159.27 | 42,466 |
06 mar 2023 | 180.90 | 184.50 | 176.30 | 179.80 | 159.67 | 45,524 |
03 mar 2023 | 164.50 | 182.70 | 163.60 | 181.65 | 161.31 | 135,169 |
02 mar 2023 | 165.50 | 166.45 | 164.55 | 165.60 | 147.06 | 23,465 |
01 mar 2023 | 169.00 | 169.95 | 166.15 | 166.85 | 148.17 | 26,654 |
28 feb 2023 | 164.00 | 170.80 | 161.20 | 168.80 | 149.90 | 67,957 |
27 feb 2023 | 163.40 | 166.35 | 163.40 | 165.00 | 146.52 | 22,318 |
24 feb 2023 | 169.40 | 169.45 | 162.65 | 162.65 | 144.44 | 28,241 |
23 feb 2023 | 166.70 | 169.30 | 166.50 | 168.35 | 149.50 | 33,346 |
22 feb 2023 | 164.65 | 167.30 | 162.75 | 166.20 | 147.59 | 28,029 |
21 feb 2023 | 167.10 | 167.60 | 164.50 | 165.45 | 146.92 | 26,485 |
20 feb 2023 | 169.10 | 169.25 | 167.35 | 167.80 | 149.01 | 18,854 |
17 feb 2023 | 167.35 | 168.20 | 166.50 | 166.80 | 148.12 | 18,965 |
16 feb 2023 | 168.00 | 170.20 | 167.40 | 168.40 | 149.54 | 26,057 |
15 feb 2023 | 168.35 | 169.50 | 166.50 | 166.90 | 148.21 | 32,062 |
14 feb 2023 | 164.00 | 168.30 | 163.75 | 167.95 | 149.14 | 43,342 |
13 feb 2023 | 164.55 | 165.40 | 163.55 | 163.60 | 145.28 | 16,032 |
10 feb 2023 | 165.25 | 166.35 | 163.40 | 163.90 | 145.55 | 24,776 |
09 feb 2023 | 164.90 | 167.35 | 164.70 | 165.65 | 147.10 | 29,548 |
08 feb 2023 | 164.50 | 165.75 | 161.35 | 164.15 | 145.77 | 32,365 |
07 feb 2023 | 165.60 | 167.40 | 164.70 | 166.30 | 147.68 | 22,144 |
06 feb 2023 | 168.00 | 168.60 | 164.05 | 164.90 | 146.43 | 24,936 |
03 feb 2023 | 168.00 | 169.10 | 166.30 | 168.15 | 149.32 | 25,525 |
02 feb 2023 | 163.60 | 169.25 | 163.45 | 168.65 | 149.76 | 35,908 |
01 feb 2023 | 160.95 | 162.95 | 160.10 | 162.30 | 144.13 | 32,551 |
31 ene 2023 | 158.35 | 160.80 | 158.25 | 160.55 | 142.57 | 21,954 |
30 ene 2023 | 160.55 | 161.80 | 158.45 | 159.45 | 141.59 | 29,002 |
27 ene 2023 | 160.15 | 160.15 | 160.15 | 160.15 | 142.22 | - |
26 ene 2023 | 158.20 | 161.15 | 158.10 | 160.15 | 142.22 | 18,239 |
25 ene 2023 | 158.85 | 160.80 | 157.75 | 158.20 | 140.48 | 18,842 |
24 ene 2023 | 161.45 | 161.45 | 158.05 | 159.00 | 141.19 | 24,405 |
23 ene 2023 | 160.80 | 161.25 | 159.15 | 160.55 | 142.57 | 24,192 |
20 ene 2023 | 158.10 | 159.10 | 156.10 | 158.40 | 140.66 | 27,456 |
19 ene 2023 | 159.10 | 160.60 | 157.15 | 157.15 | 139.55 | 29,272 |
*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. |