Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 131.55 | 132.57 | 130.62 | 132.23 | 132.23 | 783,700 |
02 feb 2023 | 133.42 | 133.48 | 131.47 | 131.97 | 131.97 | 1,489,400 |
01 feb 2023 | 131.79 | 134.16 | 130.78 | 133.02 | 133.02 | 1,262,400 |
31 ene 2023 | 131.25 | 132.91 | 130.54 | 132.90 | 132.90 | 926,400 |
30 ene 2023 | 131.28 | 132.41 | 130.97 | 131.00 | 131.00 | 801,500 |
27 ene 2023 | 130.60 | 131.53 | 129.51 | 131.28 | 131.28 | 878,800 |
26 ene 2023 | 132.40 | 132.40 | 129.89 | 130.74 | 130.74 | 1,037,100 |
25 ene 2023 | 128.97 | 131.72 | 128.60 | 131.71 | 131.71 | 1,018,200 |
24 ene 2023 | 129.98 | 140.79 | 128.59 | 129.69 | 129.69 | 767,700 |
23 ene 2023 | 128.62 | 129.82 | 128.21 | 129.18 | 129.18 | 593,200 |
20 ene 2023 | 127.05 | 129.08 | 125.83 | 128.62 | 128.62 | 1,082,600 |
19 ene 2023 | 128.19 | 129.02 | 127.34 | 127.35 | 127.35 | 848,200 |
18 ene 2023 | 131.71 | 132.53 | 128.21 | 128.21 | 128.21 | 984,400 |
17 ene 2023 | 131.41 | 133.05 | 131.41 | 131.65 | 131.65 | 1,252,900 |
13 ene 2023 | 128.02 | 130.74 | 127.06 | 130.59 | 130.59 | 1,753,900 |
12 ene 2023 | 132.36 | 132.47 | 127.35 | 127.99 | 127.99 | 1,522,200 |
11 ene 2023 | 132.11 | 133.12 | 130.44 | 132.25 | 132.25 | 1,116,100 |
10 ene 2023 | 131.80 | 131.97 | 128.99 | 131.20 | 131.20 | 836,900 |
09 ene 2023 | 133.69 | 134.25 | 132.15 | 132.19 | 132.19 | 1,050,000 |
06 ene 2023 | 129.03 | 132.97 | 128.44 | 132.81 | 132.81 | 1,185,300 |
05 ene 2023 | 131.59 | 131.67 | 128.06 | 128.61 | 128.61 | 841,000 |
04 ene 2023 | 132.87 | 133.40 | 131.49 | 132.43 | 132.43 | 641,600 |
03 ene 2023 | 132.51 | 133.59 | 130.46 | 131.71 | 131.71 | 501,000 |
30 dic 2022 | 133.09 | 133.16 | 131.39 | 132.56 | 132.56 | 521,900 |
29 dic 2022 | 133.28 | 133.93 | 132.85 | 133.51 | 133.51 | 336,800 |
28 dic 2022 | 134.31 | 134.59 | 132.44 | 132.46 | 132.46 | 539,500 |
27 dic 2022 | 133.74 | 134.63 | 133.02 | 133.88 | 133.88 | 344,900 |
23 dic 2022 | 132.00 | 133.47 | 131.06 | 133.37 | 133.37 | 472,700 |
22 dic 2022 | 133.35 | 133.86 | 131.44 | 132.15 | 132.15 | 659,300 |
21 dic 2022 | 133.63 | 135.02 | 132.60 | 133.96 | 133.96 | 594,300 |
20 dic 2022 | 133.21 | 133.82 | 132.17 | 132.66 | 132.66 | 1,013,400 |
19 dic 2022 | 134.60 | 135.48 | 132.94 | 133.31 | 133.31 | 1,058,100 |
16 dic 2022 | 136.27 | 136.71 | 134.42 | 134.50 | 134.50 | 1,109,000 |
15 dic 2022 | 139.31 | 139.49 | 135.79 | 137.33 | 137.33 | 1,066,400 |
14 dic 2022 | 141.38 | 142.34 | 139.91 | 140.48 | 140.48 | 900,700 |
13 dic 2022 | 142.56 | 143.01 | 140.57 | 140.73 | 140.73 | 1,137,500 |
12 dic 2022 | 140.64 | 140.90 | 139.07 | 140.52 | 140.52 | 758,600 |
09 dic 2022 | 140.53 | 141.13 | 139.62 | 139.94 | 139.94 | 599,300 |
08 dic 2022 | 140.45 | 141.39 | 140.15 | 140.53 | 140.53 | 538,300 |
07 dic 2022 | 141.21 | 142.76 | 140.04 | 140.36 | 140.36 | 607,300 |
06 dic 2022 | 142.98 | 143.64 | 140.30 | 140.92 | 140.92 | 687,100 |
05 dic 2022 | 145.35 | 145.35 | 142.49 | 143.05 | 143.05 | 714,400 |
02 dic 2022 | 142.95 | 146.12 | 142.77 | 145.45 | 145.45 | 553,300 |
01 dic 2022 | 144.98 | 145.99 | 143.58 | 143.95 | 143.95 | 779,800 |
30 nov 2022 | 141.07 | 144.66 | 140.80 | 144.50 | 144.50 | 1,551,700 |
29 nov 2022 | 141.96 | 142.42 | 140.09 | 140.82 | 140.82 | 699,200 |
28 nov 2022 | 141.55 | 144.07 | 141.55 | 142.15 | 142.15 | 811,500 |
25 nov 2022 | 142.00 | 143.19 | 141.82 | 142.17 | 142.17 | 470,300 |
23 nov 2022 | 141.71 | 142.68 | 141.51 | 141.98 | 141.98 | 786,600 |
22 nov 2022 | 141.01 | 142.51 | 140.72 | 141.81 | 141.81 | 909,200 |
21 nov 2022 | 140.71 | 141.91 | 140.17 | 140.62 | 140.62 | 740,700 |
18 nov 2022 | 139.50 | 140.56 | 139.27 | 140.20 | 140.20 | 827,200 |
17 nov 2022 | 138.07 | 139.51 | 137.60 | 138.77 | 138.77 | 884,900 |
16 nov 2022 | 136.21 | 139.10 | 136.21 | 138.39 | 138.39 | 708,100 |
15 nov 2022 | 136.26 | 137.07 | 134.24 | 136.11 | 136.11 | 924,200 |
15 nov 2022 | 0.255 Dividendo | |||||
14 nov 2022 | 136.45 | 137.30 | 134.96 | 135.14 | 134.89 | 944,300 |
11 nov 2022 | 139.80 | 140.46 | 134.19 | 136.25 | 135.99 | 1,460,000 |
10 nov 2022 | 140.89 | 141.32 | 136.88 | 139.61 | 139.35 | 1,516,300 |
09 nov 2022 | 138.99 | 139.99 | 137.49 | 137.67 | 137.41 | 1,163,400 |
08 nov 2022 | 138.65 | 139.56 | 137.25 | 139.35 | 139.09 | 1,508,800 |
07 nov 2022 | 136.93 | 140.26 | 136.52 | 139.39 | 139.13 | 1,642,500 |
04 nov 2022 | 140.58 | 140.76 | 136.11 | 136.45 | 136.19 | 1,891,800 |
03 nov 2022 | 132.15 | 138.78 | 131.72 | 138.50 | 138.24 | 2,446,900 |
02 nov 2022 | 130.59 | 133.34 | 129.54 | 129.96 | 129.71 | 1,384,200 |
01 nov 2022 | 132.95 | 133.82 | 130.58 | 130.90 | 130.65 | 891,800 |
31 oct 2022 | 132.20 | 134.09 | 131.78 | 131.91 | 131.66 | 1,227,400 |
28 oct 2022 | 133.39 | 133.83 | 131.80 | 132.83 | 132.58 | 1,279,000 |
27 oct 2022 | 132.59 | 134.97 | 132.59 | 133.53 | 133.28 | 1,384,600 |
26 oct 2022 | 132.75 | 134.60 | 131.51 | 132.17 | 131.92 | 891,500 |
25 oct 2022 | 132.57 | 133.05 | 131.33 | 132.58 | 132.33 | 865,000 |
24 oct 2022 | 131.86 | 132.42 | 130.05 | 131.91 | 131.66 | 1,168,900 |
21 oct 2022 | 129.58 | 131.04 | 128.72 | 130.64 | 130.39 | 747,100 |
20 oct 2022 | 132.44 | 132.44 | 129.36 | 129.68 | 129.44 | 873,200 |
19 oct 2022 | 129.68 | 132.18 | 129.41 | 132.13 | 131.88 | 834,900 |
18 oct 2022 | 130.17 | 130.91 | 129.05 | 130.48 | 130.23 | 1,562,300 |
17 oct 2022 | 125.99 | 129.18 | 125.69 | 128.13 | 127.89 | 1,291,300 |
14 oct 2022 | 129.69 | 130.43 | 124.23 | 124.54 | 124.31 | 933,400 |
13 oct 2022 | 124.79 | 129.60 | 124.28 | 128.79 | 128.55 | 1,067,000 |
12 oct 2022 | 129.63 | 129.63 | 127.36 | 127.37 | 127.13 | 717,700 |
11 oct 2022 | 128.74 | 130.89 | 128.14 | 129.47 | 129.23 | 1,091,400 |
10 oct 2022 | 130.21 | 130.63 | 128.12 | 129.17 | 128.93 | 843,200 |
07 oct 2022 | 133.49 | 134.51 | 129.69 | 129.97 | 129.72 | 1,853,700 |
06 oct 2022 | 140.96 | 141.19 | 130.78 | 134.72 | 134.47 | 5,887,300 |
05 oct 2022 | 141.71 | 142.79 | 141.33 | 141.81 | 141.54 | 1,258,500 |
04 oct 2022 | 138.75 | 143.37 | 138.75 | 142.67 | 142.40 | 1,286,800 |
03 oct 2022 | 136.23 | 138.98 | 135.94 | 138.02 | 137.76 | 1,191,700 |
30 sept 2022 | 137.47 | 137.54 | 134.84 | 135.13 | 134.88 | 1,255,000 |
29 sept 2022 | 138.44 | 138.76 | 136.13 | 137.03 | 136.77 | 805,300 |
28 sept 2022 | 138.44 | 139.71 | 136.95 | 139.06 | 138.80 | 1,963,600 |
27 sept 2022 | 140.58 | 140.58 | 137.06 | 137.68 | 137.42 | 1,100,000 |
26 sept 2022 | 139.57 | 140.52 | 138.47 | 139.43 | 139.17 | 783,200 |
23 sept 2022 | 140.29 | 140.50 | 138.69 | 139.72 | 139.46 | 847,700 |
22 sept 2022 | 142.48 | 142.48 | 140.12 | 141.06 | 140.79 | 901,200 |
21 sept 2022 | 144.61 | 145.51 | 142.68 | 142.76 | 142.49 | 1,030,400 |
20 sept 2022 | 145.82 | 145.95 | 142.88 | 144.01 | 143.74 | 1,148,600 |
19 sept 2022 | 144.14 | 145.79 | 143.98 | 145.68 | 145.41 | 649,200 |
16 sept 2022 | 144.19 | 145.26 | 144.19 | 144.81 | 144.54 | 1,340,000 |
15 sept 2022 | 146.34 | 147.07 | 145.31 | 145.83 | 145.55 | 1,002,100 |
14 sept 2022 | 146.00 | 147.70 | 145.89 | 146.68 | 146.40 | 1,338,100 |
*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. |