Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 140.33 | 141.10 | 139.99 | 140.22 | 140.22 | 3,896,200 |
07 feb 2023 | 139.77 | 141.30 | 138.69 | 140.98 | 140.98 | 5,447,100 |
06 feb 2023 | 141.82 | 142.10 | 140.03 | 140.68 | 140.68 | 5,818,000 |
03 feb 2023 | 143.36 | 143.96 | 140.86 | 141.71 | 141.71 | 5,717,000 |
02 feb 2023 | 144.41 | 144.86 | 142.94 | 143.62 | 143.62 | 5,935,600 |
01 feb 2023 | 143.66 | 145.61 | 142.70 | 144.67 | 144.67 | 4,283,100 |
31 ene 2023 | 142.32 | 143.88 | 141.66 | 143.87 | 143.87 | 4,701,200 |
30 ene 2023 | 142.12 | 142.45 | 141.27 | 142.15 | 142.15 | 5,299,200 |
27 ene 2023 | 142.60 | 144.47 | 141.75 | 143.30 | 143.30 | 6,135,900 |
26 ene 2023 | 143.03 | 143.75 | 141.76 | 142.21 | 142.21 | 5,273,000 |
25 ene 2023 | 142.24 | 142.84 | 140.39 | 142.34 | 142.34 | 4,163,900 |
24 ene 2023 | 146.55 | 159.88 | 141.00 | 143.02 | 143.02 | 4,556,500 |
23 ene 2023 | 140.46 | 143.01 | 140.20 | 142.64 | 142.64 | 4,383,300 |
20 ene 2023 | 139.40 | 140.78 | 138.17 | 140.54 | 140.54 | 9,841,500 |
19 ene 2023 | 141.39 | 141.53 | 138.79 | 138.83 | 138.83 | 5,780,700 |
18 ene 2023 | 144.20 | 144.25 | 140.48 | 140.84 | 140.84 | 7,558,100 |
17 ene 2023 | 145.29 | 145.71 | 144.20 | 144.41 | 144.41 | 5,040,800 |
13 ene 2023 | 145.53 | 145.82 | 143.86 | 145.29 | 145.29 | 4,566,600 |
12 ene 2023 | 146.41 | 146.42 | 144.39 | 144.81 | 144.81 | 4,157,600 |
11 ene 2023 | 145.74 | 146.18 | 144.73 | 146.13 | 146.13 | 4,944,900 |
10 ene 2023 | 144.94 | 145.45 | 143.73 | 144.86 | 144.86 | 3,990,200 |
09 ene 2023 | 146.32 | 147.86 | 144.80 | 144.95 | 144.95 | 5,918,900 |
06 ene 2023 | 144.60 | 147.55 | 144.24 | 146.78 | 146.78 | 7,076,300 |
05 ene 2023 | 143.46 | 144.13 | 142.65 | 143.27 | 143.27 | 4,424,800 |
04 ene 2023 | 143.42 | 144.05 | 142.07 | 143.76 | 143.76 | 4,446,100 |
03 ene 2023 | 142.55 | 143.71 | 142.09 | 143.60 | 143.60 | 5,749,900 |
30 dic 2022 | 141.56 | 141.99 | 140.81 | 141.79 | 141.79 | 3,834,800 |
29 dic 2022 | 142.14 | 143.02 | 141.75 | 142.15 | 142.15 | 3,057,300 |
28 dic 2022 | 143.47 | 143.67 | 140.91 | 141.29 | 141.29 | 5,082,100 |
27 dic 2022 | 144.04 | 144.45 | 143.19 | 143.81 | 143.81 | 3,348,200 |
23 dic 2022 | 143.05 | 143.80 | 142.28 | 143.77 | 143.77 | 3,182,500 |
22 dic 2022 | 144.77 | 144.98 | 141.93 | 143.48 | 143.48 | 4,360,800 |
21 dic 2022 | 144.32 | 145.94 | 144.26 | 145.18 | 145.18 | 4,575,500 |
20 dic 2022 | 142.92 | 144.64 | 142.25 | 144.05 | 144.05 | 5,669,800 |
19 dic 2022 | 143.01 | 143.56 | 141.73 | 142.80 | 142.80 | 5,022,500 |
16 dic 2022 | 144.48 | 144.72 | 142.57 | 142.75 | 142.75 | 13,447,700 |
15 dic 2022 | 145.58 | 146.42 | 143.63 | 145.36 | 145.36 | 5,838,000 |
14 dic 2022 | 147.09 | 148.53 | 145.96 | 146.67 | 146.67 | 6,778,200 |
13 dic 2022 | 150.00 | 150.20 | 146.74 | 147.49 | 147.49 | 7,802,700 |
12 dic 2022 | 145.90 | 148.10 | 145.56 | 148.02 | 148.02 | 6,477,400 |
09 dic 2022 | 147.47 | 147.72 | 145.22 | 145.31 | 145.31 | 9,309,800 |
08 dic 2022 | 149.16 | 149.28 | 148.14 | 148.78 | 148.78 | 4,504,200 |
08 dic 2022 | 0.56 Dividendo | |||||
07 dic 2022 | 150.50 | 151.21 | 148.82 | 149.11 | 148.55 | 5,850,100 |
06 dic 2022 | 151.20 | 151.91 | 149.21 | 149.89 | 149.33 | 6,875,200 |
05 dic 2022 | 152.75 | 153.00 | 150.51 | 151.65 | 151.08 | 7,869,400 |
02 dic 2022 | 151.48 | 153.24 | 151.48 | 153.22 | 152.64 | 6,911,000 |
01 dic 2022 | 152.05 | 153.61 | 150.73 | 153.37 | 152.79 | 7,577,400 |
30 nov 2022 | 152.61 | 152.77 | 151.20 | 152.42 | 151.85 | 10,446,000 |
29 nov 2022 | 153.03 | 153.71 | 152.55 | 152.97 | 152.40 | 4,613,900 |
28 nov 2022 | 152.72 | 154.64 | 152.72 | 153.51 | 152.93 | 5,891,600 |
25 nov 2022 | 152.12 | 153.09 | 151.86 | 153.07 | 152.50 | 2,925,800 |
23 nov 2022 | 152.08 | 153.37 | 151.88 | 152.42 | 151.85 | 5,640,200 |
22 nov 2022 | 152.00 | 152.45 | 151.12 | 151.69 | 151.12 | 5,632,800 |
21 nov 2022 | 150.61 | 152.14 | 150.19 | 151.15 | 150.58 | 7,052,400 |
18 nov 2022 | 149.67 | 150.24 | 148.77 | 150.23 | 149.67 | 6,329,000 |
17 nov 2022 | 147.01 | 148.73 | 146.71 | 148.00 | 147.44 | 8,263,800 |
16 nov 2022 | 147.88 | 150.20 | 147.12 | 148.50 | 147.94 | 10,864,400 |
15 nov 2022 | 145.61 | 150.27 | 144.55 | 147.44 | 146.89 | 25,516,200 |
14 nov 2022 | 141.64 | 143.32 | 138.27 | 138.39 | 137.87 | 12,508,600 |
11 nov 2022 | 142.67 | 143.12 | 139.99 | 142.58 | 142.04 | 6,423,600 |
10 nov 2022 | 142.51 | 142.69 | 140.50 | 142.36 | 141.83 | 6,770,200 |
09 nov 2022 | 142.76 | 143.16 | 139.21 | 139.47 | 138.95 | 5,310,700 |
08 nov 2022 | 142.58 | 144.07 | 141.51 | 142.79 | 142.25 | 5,022,800 |
07 nov 2022 | 141.26 | 142.97 | 141.26 | 142.45 | 141.92 | 3,788,000 |
04 nov 2022 | 142.03 | 142.21 | 138.79 | 140.97 | 140.44 | 4,889,800 |
03 nov 2022 | 139.51 | 141.71 | 139.08 | 140.72 | 140.19 | 3,658,800 |
02 nov 2022 | 141.16 | 143.57 | 140.70 | 140.75 | 140.22 | 5,174,000 |
01 nov 2022 | 142.97 | 143.55 | 141.50 | 141.69 | 141.16 | 4,938,100 |
31 oct 2022 | 142.34 | 143.07 | 141.77 | 142.33 | 141.80 | 7,524,000 |
28 oct 2022 | 140.05 | 142.90 | 140.04 | 142.51 | 141.97 | 4,549,400 |
27 oct 2022 | 141.01 | 142.10 | 140.29 | 140.73 | 140.20 | 5,534,300 |
26 oct 2022 | 140.36 | 142.04 | 139.82 | 141.14 | 140.61 | 6,918,100 |
25 oct 2022 | 139.09 | 140.44 | 138.32 | 140.07 | 139.54 | 5,017,100 |
24 oct 2022 | 137.45 | 140.48 | 137.13 | 139.41 | 138.89 | 6,268,900 |
21 oct 2022 | 134.81 | 137.41 | 134.00 | 136.80 | 136.29 | 6,044,900 |
20 oct 2022 | 133.98 | 135.40 | 133.65 | 134.09 | 133.59 | 4,251,600 |
19 oct 2022 | 134.33 | 134.73 | 132.97 | 133.76 | 133.26 | 3,779,800 |
18 oct 2022 | 133.43 | 135.10 | 133.33 | 134.14 | 133.64 | 5,614,100 |
17 oct 2022 | 130.96 | 132.83 | 130.59 | 131.37 | 130.88 | 5,937,500 |
14 oct 2022 | 132.44 | 133.22 | 130.05 | 130.43 | 129.94 | 5,547,000 |
13 oct 2022 | 129.28 | 132.94 | 128.37 | 132.28 | 131.78 | 6,848,500 |
12 oct 2022 | 133.01 | 134.77 | 130.97 | 131.17 | 130.68 | 5,649,200 |
11 oct 2022 | 129.51 | 133.80 | 129.46 | 132.67 | 132.17 | 7,092,000 |
10 oct 2022 | 129.53 | 129.93 | 128.28 | 129.32 | 128.83 | 3,803,900 |
07 oct 2022 | 131.31 | 131.65 | 128.07 | 128.56 | 128.08 | 5,693,500 |
06 oct 2022 | 133.08 | 134.48 | 131.58 | 131.68 | 131.19 | 4,733,500 |
05 oct 2022 | 133.76 | 134.62 | 132.51 | 132.92 | 132.42 | 4,851,300 |
04 oct 2022 | 133.86 | 135.20 | 133.37 | 134.25 | 133.75 | 5,378,100 |
03 oct 2022 | 130.24 | 132.79 | 130.01 | 132.53 | 132.03 | 5,858,300 |
30 sept 2022 | 132.24 | 132.36 | 129.70 | 129.70 | 129.21 | 6,534,100 |
29 sept 2022 | 133.50 | 134.12 | 131.63 | 132.25 | 131.75 | 5,080,500 |
28 sept 2022 | 131.41 | 133.65 | 129.72 | 133.11 | 132.61 | 5,612,800 |
27 sept 2022 | 132.23 | 133.43 | 130.30 | 130.95 | 130.46 | 5,723,900 |
26 sept 2022 | 128.75 | 132.14 | 128.27 | 131.31 | 130.82 | 7,670,400 |
23 sept 2022 | 132.87 | 133.18 | 128.77 | 130.06 | 129.57 | 9,065,100 |
22 sept 2022 | 134.57 | 134.72 | 132.84 | 133.39 | 132.89 | 5,581,500 |
21 sept 2022 | 135.44 | 137.45 | 134.62 | 134.77 | 134.26 | 8,301,200 |
20 sept 2022 | 133.48 | 133.88 | 132.54 | 133.55 | 133.05 | 4,654,500 |
19 sept 2022 | 132.82 | 134.76 | 132.47 | 134.33 | 133.83 | 5,617,700 |
*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. |