Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 214.78 | 218.88 | 211.14 | 216.07 | 216.07 | 6,730,400 |
25 may 2023 | 198.65 | 198.67 | 192.68 | 196.41 | 196.41 | 5,213,000 |
24 may 2023 | 192.30 | 197.13 | 191.04 | 196.19 | 196.19 | 2,241,900 |
23 may 2023 | 194.16 | 196.46 | 192.41 | 192.87 | 192.87 | 1,525,400 |
22 may 2023 | 197.02 | 199.07 | 195.99 | 196.41 | 196.41 | 1,752,200 |
19 may 2023 | 196.54 | 196.67 | 194.23 | 195.71 | 195.71 | 1,351,400 |
18 may 2023 | 187.00 | 195.82 | 186.84 | 195.75 | 195.75 | 2,041,300 |
17 may 2023 | 185.41 | 188.78 | 182.59 | 188.22 | 188.22 | 1,626,400 |
16 may 2023 | 184.00 | 189.64 | 184.00 | 185.31 | 185.31 | 2,076,600 |
15 may 2023 | 182.25 | 186.35 | 181.75 | 185.46 | 185.46 | 1,414,900 |
12 may 2023 | 176.27 | 183.10 | 174.70 | 182.76 | 182.76 | 2,130,900 |
11 may 2023 | 179.38 | 179.38 | 176.14 | 178.32 | 178.32 | 1,838,200 |
10 may 2023 | 179.84 | 180.86 | 177.19 | 179.40 | 179.40 | 1,652,600 |
09 may 2023 | 180.35 | 181.36 | 177.65 | 178.43 | 178.43 | 1,690,300 |
08 may 2023 | 175.72 | 180.37 | 174.25 | 179.60 | 179.60 | 2,891,300 |
05 may 2023 | 182.34 | 183.67 | 180.21 | 181.48 | 181.48 | 2,650,800 |
04 may 2023 | 184.18 | 184.82 | 181.22 | 181.92 | 181.92 | 1,141,800 |
03 may 2023 | 183.33 | 186.50 | 182.95 | 183.32 | 183.32 | 1,317,400 |
02 may 2023 | 187.89 | 187.92 | 182.96 | 183.13 | 183.13 | 1,883,200 |
01 may 2023 | 185.51 | 186.93 | 184.79 | 186.34 | 186.34 | 1,074,600 |
28 abr 2023 | 185.35 | 186.94 | 182.98 | 186.14 | 186.14 | 1,110,400 |
27 abr 2023 | 188.45 | 188.48 | 183.88 | 187.13 | 187.13 | 1,463,700 |
26 abr 2023 | 185.84 | 189.45 | 184.20 | 187.16 | 187.16 | 1,570,900 |
25 abr 2023 | 187.19 | 187.19 | 182.83 | 182.88 | 182.88 | 2,329,100 |
24 abr 2023 | 192.00 | 192.66 | 188.59 | 189.09 | 189.09 | 1,475,900 |
21 abr 2023 | 191.76 | 192.09 | 190.19 | 190.99 | 190.99 | 906,200 |
20 abr 2023 | 190.23 | 192.69 | 190.02 | 191.05 | 191.05 | 1,205,200 |
19 abr 2023 | 192.00 | 193.89 | 190.91 | 192.03 | 192.03 | 1,374,700 |
18 abr 2023 | 198.44 | 198.44 | 193.43 | 193.54 | 193.54 | 1,153,900 |
17 abr 2023 | 194.65 | 196.17 | 193.29 | 195.62 | 195.62 | 985,300 |
14 abr 2023 | 191.89 | 194.94 | 191.48 | 194.04 | 194.04 | 1,468,600 |
13 abr 2023 | 193.33 | 195.58 | 192.84 | 194.85 | 194.85 | 1,822,900 |
12 abr 2023 | 194.92 | 195.00 | 188.28 | 191.74 | 191.74 | 3,435,600 |
11 abr 2023 | 195.99 | 196.98 | 192.64 | 195.98 | 195.98 | 1,495,900 |
10 abr 2023 | 195.18 | 197.35 | 194.07 | 196.94 | 196.94 | 1,254,200 |
06 abr 2023 | 194.95 | 197.45 | 188.64 | 196.81 | 196.81 | 2,373,900 |
05 abr 2023 | 200.53 | 200.65 | 193.96 | 197.87 | 197.87 | 3,367,900 |
04 abr 2023 | 204.67 | 205.98 | 202.18 | 202.60 | 202.60 | 1,193,500 |
03 abr 2023 | 203.29 | 204.99 | 201.77 | 204.37 | 204.37 | 1,749,900 |
31 mar 2023 | 201.00 | 206.68 | 200.22 | 206.54 | 206.54 | 2,578,600 |
30 mar 2023 | 200.00 | 201.83 | 199.09 | 200.05 | 200.05 | 1,840,300 |
29 mar 2023 | 191.71 | 198.33 | 190.74 | 198.25 | 198.25 | 2,983,700 |
28 mar 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 189.68 | 1,651,200 |
27 mar 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 188.15 | 1,676,800 |
24 mar 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 190.43 | 1,335,000 |
23 mar 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 188.04 | 1,542,800 |
22 mar 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 184.29 | 1,843,100 |
21 mar 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 190.70 | 1,912,200 |
20 mar 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 190.64 | 2,279,800 |
17 mar 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 188.77 | 2,719,800 |
16 mar 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 191.72 | 2,288,000 |
15 mar 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 184.36 | 1,450,900 |
14 mar 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 183.41 | 1,697,700 |
13 mar 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 181.25 | 2,066,200 |
10 mar 2023 | 180.84 | 182.01 | 176.22 | 178.27 | 178.27 | 2,182,400 |
09 mar 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 181.47 | 1,596,000 |
08 mar 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 183.49 | 1,969,600 |
07 mar 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 186.64 | 1,728,700 |
06 mar 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 188.82 | 1,703,800 |
03 mar 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 191.55 | 2,304,200 |
02 mar 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 188.17 | 2,067,100 |
01 mar 2023 | 185.64 | 188.86 | 183.68 | 184.12 | 184.12 | 2,652,500 |
28 feb 2023 | 182.00 | 188.77 | 181.70 | 185.47 | 185.47 | 4,882,900 |
27 feb 2023 | 185.81 | 186.87 | 182.56 | 184.93 | 184.93 | 4,072,600 |
24 feb 2023 | 183.99 | 185.33 | 181.49 | 183.13 | 183.13 | 2,552,000 |
23 feb 2023 | 186.81 | 188.59 | 183.45 | 187.21 | 187.21 | 1,643,500 |
22 feb 2023 | 184.83 | 187.35 | 183.87 | 184.37 | 184.37 | 1,442,600 |
21 feb 2023 | 184.00 | 184.52 | 181.56 | 181.92 | 181.92 | 1,515,400 |
17 feb 2023 | 186.63 | 186.98 | 183.03 | 185.80 | 185.80 | 1,054,100 |
16 feb 2023 | 186.13 | 190.76 | 185.07 | 187.75 | 187.75 | 1,309,600 |
15 feb 2023 | 188.94 | 191.15 | 188.00 | 190.93 | 190.93 | 1,303,700 |
14 feb 2023 | 187.23 | 192.85 | 186.16 | 189.54 | 189.54 | 1,001,900 |
13 feb 2023 | 187.84 | 188.59 | 184.84 | 188.25 | 188.25 | 1,492,000 |
10 feb 2023 | 186.81 | 189.43 | 184.31 | 186.85 | 186.85 | 1,556,300 |
09 feb 2023 | 192.23 | 193.64 | 189.52 | 189.77 | 189.77 | 2,367,100 |
08 feb 2023 | 191.34 | 192.05 | 187.43 | 188.73 | 188.73 | 1,776,200 |
07 feb 2023 | 184.24 | 193.01 | 183.39 | 191.75 | 191.75 | 3,146,800 |
06 feb 2023 | 182.83 | 185.64 | 181.77 | 183.73 | 183.73 | 1,790,100 |
03 feb 2023 | 186.30 | 189.71 | 184.29 | 185.85 | 185.85 | 2,001,600 |
02 feb 2023 | 189.48 | 192.82 | 189.15 | 190.98 | 190.98 | 2,662,500 |
01 feb 2023 | 180.58 | 187.19 | 177.78 | 185.33 | 185.33 | 2,396,500 |
31 ene 2023 | 177.70 | 181.51 | 176.90 | 181.43 | 181.43 | 1,971,400 |
30 ene 2023 | 175.21 | 177.36 | 173.29 | 176.48 | 176.48 | 1,674,500 |
27 ene 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 177.66 | 1,189,800 |
26 ene 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 178.88 | 1,693,300 |
25 ene 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 174.44 | 1,198,000 |
24 ene 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 172.53 | 1,460,200 |
23 ene 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 176.43 | 2,013,300 |
20 ene 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 173.40 | 2,980,300 |
19 ene 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 167.54 | 1,994,400 |
18 ene 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 164.29 | 1,867,900 |
17 ene 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 166.69 | 2,655,200 |
13 ene 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 167.15 | 2,042,000 |
12 ene 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 163.59 | 2,119,400 |
11 ene 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 163.92 | 1,915,400 |
10 ene 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 160.21 | 1,824,800 |
09 ene 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 162.93 | 1,727,600 |
06 ene 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 161.14 | 1,910,300 |
05 ene 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 160.19 | 3,003,800 |
04 ene 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 171.22 | 1,660,200 |
*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. |