Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 60.07 | 60.89 | 59.89 | 60.84 | 60.84 | 962,184 |
30 ene 2023 | 60.75 | 61.01 | 60.43 | 60.43 | 60.43 | 619,900 |
27 ene 2023 | 60.95 | 61.00 | 60.07 | 60.76 | 60.76 | 634,000 |
26 ene 2023 | 61.89 | 61.90 | 61.03 | 61.24 | 61.24 | 955,500 |
25 ene 2023 | 60.74 | 62.42 | 60.74 | 62.21 | 62.21 | 930,300 |
24 ene 2023 | 60.61 | 61.24 | 59.98 | 61.13 | 61.13 | 764,300 |
23 ene 2023 | 59.77 | 60.81 | 59.55 | 60.72 | 60.72 | 912,400 |
20 ene 2023 | 59.96 | 60.57 | 59.86 | 60.47 | 60.47 | 829,800 |
19 ene 2023 | 59.53 | 60.70 | 59.46 | 60.54 | 60.54 | 1,311,800 |
18 ene 2023 | 59.55 | 59.92 | 59.07 | 59.39 | 59.39 | 1,189,200 |
17 ene 2023 | 59.15 | 59.39 | 58.74 | 59.00 | 59.00 | 794,700 |
16 ene 2023 | 59.40 | 59.56 | 59.08 | 59.35 | 59.35 | 86,700 |
13 ene 2023 | 59.14 | 60.00 | 59.02 | 59.62 | 59.62 | 841,300 |
12 ene 2023 | 58.70 | 59.07 | 57.80 | 58.86 | 58.86 | 964,500 |
11 ene 2023 | 58.50 | 58.84 | 57.39 | 58.09 | 58.09 | 1,412,700 |
10 ene 2023 | 57.57 | 58.47 | 57.52 | 58.36 | 58.36 | 928,800 |
09 ene 2023 | 58.41 | 58.58 | 57.42 | 57.44 | 57.44 | 867,900 |
06 ene 2023 | 57.58 | 58.53 | 57.10 | 58.20 | 58.20 | 1,475,200 |
05 ene 2023 | 55.83 | 57.05 | 55.55 | 56.99 | 56.99 | 1,084,900 |
04 ene 2023 | 55.97 | 57.21 | 55.79 | 56.56 | 56.56 | 1,739,300 |
03 ene 2023 | 54.33 | 55.51 | 54.20 | 55.45 | 55.45 | 993,700 |
30 dic 2022 | 53.86 | 53.93 | 52.51 | 52.90 | 52.90 | 1,246,700 |
29 dic 2022 | 54.48 | 54.62 | 53.64 | 53.71 | 53.71 | 804,000 |
28 dic 2022 | 55.16 | 55.22 | 54.05 | 54.14 | 54.14 | 644,900 |
23 dic 2022 | 54.42 | 54.94 | 53.85 | 54.61 | 54.61 | 464,600 |
22 dic 2022 | 53.94 | 54.37 | 53.52 | 54.28 | 54.28 | 566,700 |
21 dic 2022 | 54.77 | 55.19 | 54.38 | 54.47 | 54.47 | 1,025,300 |
20 dic 2022 | 53.30 | 54.72 | 53.24 | 54.48 | 54.48 | 933,500 |
19 dic 2022 | 53.20 | 53.43 | 52.06 | 52.29 | 52.29 | 929,100 |
16 dic 2022 | 53.12 | 53.79 | 52.44 | 53.35 | 53.35 | 3,150,000 |
15 dic 2022 | 52.62 | 53.22 | 52.44 | 52.51 | 52.51 | 1,228,700 |
14 dic 2022 | 54.26 | 54.71 | 53.35 | 53.74 | 53.74 | 1,254,400 |
13 dic 2022 | 54.89 | 55.22 | 53.16 | 54.02 | 54.02 | 1,091,900 |
12 dic 2022 | 52.72 | 53.55 | 52.60 | 53.25 | 53.25 | 827,900 |
09 dic 2022 | 54.25 | 54.89 | 53.18 | 53.22 | 53.22 | 737,100 |
08 dic 2022 | 54.05 | 54.29 | 53.16 | 53.64 | 53.64 | 774,100 |
07 dic 2022 | 53.42 | 54.29 | 53.39 | 53.81 | 53.81 | 1,243,700 |
06 dic 2022 | 53.41 | 53.96 | 52.96 | 52.99 | 52.99 | 1,053,900 |
05 dic 2022 | 53.00 | 53.34 | 52.32 | 52.85 | 52.85 | 985,500 |
02 dic 2022 | 53.09 | 53.67 | 52.66 | 53.36 | 53.36 | 1,089,900 |
01 dic 2022 | 53.53 | 54.30 | 53.18 | 53.89 | 53.89 | 1,507,100 |
30 nov 2022 | 51.74 | 52.73 | 51.19 | 52.50 | 52.50 | 4,460,500 |
29 nov 2022 | 51.15 | 51.50 | 50.59 | 51.26 | 51.26 | 903,800 |
28 nov 2022 | 51.34 | 51.73 | 50.30 | 50.44 | 50.44 | 1,623,100 |
25 nov 2022 | 51.38 | 51.81 | 51.06 | 51.18 | 51.18 | 472,100 |
24 nov 2022 | 51.98 | 51.98 | 51.14 | 51.77 | 51.77 | 119,600 |
23 nov 2022 | 51.11 | 51.77 | 50.81 | 51.49 | 51.49 | 1,247,400 |
22 nov 2022 | 49.90 | 51.10 | 49.82 | 51.07 | 51.07 | 755,600 |
21 nov 2022 | 49.36 | 49.85 | 49.12 | 49.73 | 49.73 | 639,900 |
18 nov 2022 | 48.82 | 49.56 | 48.52 | 49.55 | 49.55 | 804,900 |
18 nov 2022 | 0.2 Dividendo | |||||
17 nov 2022 | 48.74 | 49.01 | 48.30 | 48.66 | 48.46 | 617,300 |
16 nov 2022 | 49.49 | 49.85 | 49.28 | 49.61 | 49.41 | 832,300 |
15 nov 2022 | 50.68 | 50.80 | 49.29 | 49.67 | 49.47 | 725,100 |
14 nov 2022 | 49.99 | 50.66 | 49.90 | 50.25 | 50.04 | 815,100 |
11 nov 2022 | 50.74 | 50.85 | 49.93 | 50.38 | 50.17 | 735,700 |
10 nov 2022 | 50.00 | 50.83 | 49.34 | 50.58 | 50.37 | 1,318,300 |
09 nov 2022 | 48.15 | 48.64 | 47.48 | 48.28 | 48.08 | 1,369,100 |
08 nov 2022 | 46.28 | 49.08 | 46.03 | 48.08 | 47.88 | 1,022,800 |
07 nov 2022 | 46.45 | 46.83 | 45.57 | 46.18 | 45.99 | 770,100 |
04 nov 2022 | 44.00 | 46.39 | 43.66 | 46.27 | 46.08 | 1,788,300 |
03 nov 2022 | 42.62 | 42.81 | 41.66 | 42.13 | 41.96 | 1,273,700 |
02 nov 2022 | 45.17 | 45.52 | 42.87 | 42.87 | 42.69 | 2,125,900 |
01 nov 2022 | 45.55 | 45.88 | 44.71 | 44.95 | 44.77 | 601,200 |
31 oct 2022 | 45.02 | 45.39 | 44.53 | 44.57 | 44.39 | 908,900 |
28 oct 2022 | 45.25 | 45.62 | 44.51 | 45.42 | 45.23 | 648,300 |
27 oct 2022 | 45.85 | 46.18 | 45.33 | 45.71 | 45.52 | 854,900 |
26 oct 2022 | 45.21 | 46.61 | 45.21 | 45.86 | 45.67 | 1,097,400 |
25 oct 2022 | 44.85 | 45.38 | 44.51 | 44.87 | 44.69 | 741,900 |
24 oct 2022 | 44.23 | 44.92 | 43.87 | 44.77 | 44.59 | 1,017,100 |
21 oct 2022 | 43.20 | 44.67 | 43.20 | 44.60 | 44.42 | 807,300 |
20 oct 2022 | 42.87 | 43.88 | 42.18 | 43.11 | 42.93 | 805,200 |
19 oct 2022 | 43.04 | 43.04 | 42.06 | 42.79 | 42.61 | 805,100 |
18 oct 2022 | 43.49 | 44.19 | 43.13 | 43.79 | 43.61 | 689,300 |
17 oct 2022 | 43.41 | 43.88 | 42.84 | 43.01 | 42.83 | 1,167,200 |
14 oct 2022 | 43.63 | 43.71 | 42.38 | 42.63 | 42.45 | 673,500 |
13 oct 2022 | 43.12 | 43.96 | 41.48 | 43.89 | 43.71 | 845,000 |
12 oct 2022 | 43.78 | 44.39 | 43.47 | 44.27 | 44.09 | 630,400 |
11 oct 2022 | 44.05 | 44.84 | 43.64 | 43.77 | 43.59 | 757,000 |
07 oct 2022 | 46.65 | 46.73 | 44.29 | 44.34 | 44.16 | 940,800 |
06 oct 2022 | 46.34 | 47.56 | 46.29 | 47.37 | 47.18 | 1,011,200 |
05 oct 2022 | 46.26 | 46.46 | 45.47 | 46.43 | 46.24 | 838,600 |
04 oct 2022 | 46.62 | 47.79 | 46.18 | 47.02 | 46.83 | 1,393,500 |
03 oct 2022 | 45.30 | 46.15 | 45.13 | 45.82 | 45.63 | 947,900 |
30 sept 2022 | 43.49 | 45.41 | 43.47 | 44.73 | 44.55 | 1,662,700 |
29 sept 2022 | 42.48 | 43.59 | 42.38 | 43.46 | 43.28 | 1,175,800 |
28 sept 2022 | 41.23 | 42.74 | 41.18 | 42.73 | 42.55 | 875,100 |
27 sept 2022 | 40.51 | 41.29 | 40.47 | 40.53 | 40.36 | 895,800 |
26 sept 2022 | 40.76 | 41.27 | 39.41 | 39.92 | 39.76 | 941,600 |
23 sept 2022 | 41.48 | 41.62 | 40.04 | 40.83 | 40.66 | 1,557,800 |
22 sept 2022 | 42.84 | 43.58 | 42.20 | 42.36 | 42.19 | 529,900 |
21 sept 2022 | 42.72 | 43.48 | 41.86 | 42.60 | 42.42 | 1,043,800 |
20 sept 2022 | 42.54 | 42.55 | 41.73 | 42.43 | 42.26 | 640,900 |
19 sept 2022 | 42.21 | 43.06 | 42.08 | 42.99 | 42.81 | 838,400 |
16 sept 2022 | 41.42 | 43.16 | 41.34 | 42.61 | 42.43 | 2,499,900 |
15 sept 2022 | 42.67 | 43.06 | 41.29 | 41.90 | 41.73 | 1,029,800 |
14 sept 2022 | 43.15 | 43.69 | 42.87 | 43.03 | 42.85 | 732,500 |
13 sept 2022 | 42.84 | 43.82 | 42.56 | 42.85 | 42.67 | 954,900 |
12 sept 2022 | 43.97 | 44.22 | 43.43 | 43.82 | 43.64 | 1,016,700 |
09 sept 2022 | 42.90 | 43.21 | 42.45 | 43.06 | 42.88 | 957,500 |
*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. |