Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 dic 2023 | 65.75 | 66.06 | 64.88 | 65.25 | 65.25 | 344,265 |
05 dic 2023 | 65.90 | 66.27 | 64.97 | 65.43 | 65.43 | 906,000 |
04 dic 2023 | 65.53 | 66.28 | 65.12 | 66.21 | 66.21 | 879,200 |
01 dic 2023 | 66.36 | 66.87 | 65.59 | 66.84 | 66.84 | 819,200 |
30 nov 2023 | 66.71 | 67.05 | 66.19 | 66.35 | 66.35 | 1,568,100 |
29 nov 2023 | 66.52 | 67.11 | 66.30 | 66.68 | 66.68 | 717,700 |
28 nov 2023 | 65.10 | 66.76 | 64.60 | 66.71 | 66.71 | 1,061,400 |
27 nov 2023 | 65.12 | 65.30 | 64.22 | 64.83 | 64.83 | 734,000 |
24 nov 2023 | 64.94 | 65.12 | 63.94 | 63.98 | 63.98 | 243,700 |
23 nov 2023 | 64.73 | 64.93 | 64.41 | 64.65 | 64.65 | 130,800 |
22 nov 2023 | 64.79 | 65.09 | 64.36 | 64.72 | 64.72 | 522,900 |
21 nov 2023 | 63.63 | 65.55 | 63.59 | 64.36 | 64.36 | 1,003,300 |
20 nov 2023 | 62.32 | 62.97 | 61.80 | 62.95 | 62.95 | 391,200 |
17 nov 2023 | 63.42 | 63.57 | 62.25 | 62.71 | 62.71 | 465,300 |
16 nov 2023 | 61.88 | 63.60 | 61.72 | 63.13 | 63.13 | 965,300 |
15 nov 2023 | 61.37 | 61.41 | 60.41 | 60.99 | 60.99 | 535,700 |
14 nov 2023 | 60.80 | 61.68 | 60.47 | 61.37 | 61.37 | 638,900 |
13 nov 2023 | 59.31 | 59.91 | 58.80 | 59.78 | 59.78 | 458,600 |
10 nov 2023 | 58.81 | 60.12 | 58.49 | 59.31 | 59.31 | 659,500 |
09 nov 2023 | 58.57 | 60.56 | 58.15 | 59.31 | 59.31 | 368,900 |
08 nov 2023 | 59.24 | 60.13 | 58.29 | 58.52 | 58.52 | 445,400 |
07 nov 2023 | 60.53 | 60.63 | 58.75 | 59.66 | 59.66 | 809,700 |
06 nov 2023 | 60.94 | 61.82 | 60.77 | 61.00 | 61.00 | 481,000 |
03 nov 2023 | 59.92 | 61.95 | 59.92 | 61.39 | 61.39 | 506,300 |
02 nov 2023 | 60.12 | 60.12 | 59.05 | 59.43 | 59.43 | 451,400 |
01 nov 2023 | 58.83 | 59.76 | 58.38 | 59.72 | 59.72 | 686,000 |
31 oct 2023 | 59.92 | 60.72 | 58.17 | 58.57 | 58.57 | 1,077,300 |
30 oct 2023 | 60.53 | 60.59 | 59.17 | 60.07 | 60.07 | 502,200 |
27 oct 2023 | 59.46 | 60.39 | 58.73 | 60.36 | 60.36 | 408,000 |
26 oct 2023 | 59.96 | 60.03 | 57.96 | 59.13 | 59.13 | 564,400 |
25 oct 2023 | 59.95 | 60.90 | 59.92 | 59.94 | 59.94 | 349,900 |
24 oct 2023 | 59.08 | 60.08 | 58.88 | 59.95 | 59.95 | 470,900 |
23 oct 2023 | 58.89 | 59.78 | 57.85 | 59.68 | 59.68 | 953,700 |
20 oct 2023 | 58.92 | 60.36 | 58.76 | 59.17 | 59.17 | 477,700 |
19 oct 2023 | 58.81 | 59.00 | 58.10 | 58.95 | 58.95 | 320,200 |
18 oct 2023 | 59.40 | 59.93 | 58.61 | 58.95 | 58.95 | 564,300 |
17 oct 2023 | 58.27 | 59.12 | 58.15 | 58.86 | 58.86 | 447,700 |
16 oct 2023 | 57.82 | 58.47 | 57.30 | 58.08 | 58.08 | 428,200 |
13 oct 2023 | 57.35 | 58.21 | 57.03 | 58.01 | 58.01 | 569,200 |
12 oct 2023 | 56.28 | 56.64 | 55.45 | 55.75 | 55.75 | 401,800 |
11 oct 2023 | 55.92 | 56.46 | 55.14 | 56.45 | 56.45 | 761,800 |
10 oct 2023 | 55.22 | 55.77 | 54.97 | 55.29 | 55.29 | 459,900 |
06 oct 2023 | 53.73 | 54.65 | 53.40 | 54.29 | 54.29 | 479,300 |
05 oct 2023 | 53.30 | 53.86 | 53.10 | 53.72 | 53.72 | 440,500 |
04 oct 2023 | 54.04 | 54.08 | 52.89 | 53.33 | 53.33 | 485,900 |
03 oct 2023 | 53.08 | 53.99 | 52.67 | 53.80 | 53.80 | 620,000 |
02 oct 2023 | 54.51 | 54.70 | 52.92 | 53.24 | 53.24 | 824,600 |
29 sept 2023 | 55.77 | 56.17 | 54.66 | 55.12 | 55.12 | 1,223,700 |
28 sept 2023 | 54.36 | 54.66 | 53.77 | 54.60 | 54.60 | 808,600 |
27 sept 2023 | 55.86 | 55.88 | 53.56 | 54.33 | 54.33 | 727,700 |
26 sept 2023 | 57.04 | 57.33 | 56.18 | 56.21 | 56.21 | 616,400 |
25 sept 2023 | 58.12 | 58.19 | 56.96 | 57.39 | 57.39 | 513,100 |
22 sept 2023 | 58.74 | 59.69 | 58.32 | 58.43 | 58.43 | 447,800 |
21 sept 2023 | 58.96 | 59.54 | 58.38 | 58.48 | 58.48 | 1,077,500 |
20 sept 2023 | 58.93 | 60.51 | 58.86 | 60.13 | 60.13 | 511,800 |
19 sept 2023 | 59.72 | 59.75 | 58.80 | 58.86 | 58.86 | 576,300 |
18 sept 2023 | 59.79 | 60.28 | 59.31 | 60.01 | 60.01 | 393,200 |
15 sept 2023 | 58.76 | 59.95 | 58.75 | 59.82 | 59.82 | 2,566,900 |
14 sept 2023 | 57.81 | 58.51 | 57.52 | 58.06 | 58.06 | 761,700 |
13 sept 2023 | 58.37 | 58.48 | 56.99 | 57.57 | 57.57 | 709,100 |
12 sept 2023 | 58.01 | 59.05 | 58.01 | 58.40 | 58.40 | 508,000 |
11 sept 2023 | 58.25 | 58.80 | 58.17 | 58.58 | 58.58 | 398,300 |
08 sept 2023 | 57.00 | 58.21 | 56.91 | 57.56 | 57.56 | 597,700 |
07 sept 2023 | 56.90 | 57.28 | 56.82 | 57.14 | 57.14 | 703,400 |
06 sept 2023 | 56.95 | 57.31 | 56.39 | 57.10 | 57.10 | 717,500 |
05 sept 2023 | 58.19 | 58.90 | 56.68 | 57.07 | 57.07 | 635,500 |
01 sept 2023 | 59.89 | 60.09 | 58.67 | 58.74 | 58.74 | 606,900 |
31 ago 2023 | 58.79 | 59.36 | 58.28 | 58.94 | 58.94 | 1,474,200 |
30 ago 2023 | 59.84 | 60.35 | 59.03 | 59.28 | 59.28 | 356,600 |
29 ago 2023 | 58.65 | 59.49 | 58.25 | 59.34 | 59.34 | 525,400 |
28 ago 2023 | 57.45 | 58.70 | 57.33 | 58.49 | 58.49 | 378,900 |
25 ago 2023 | 57.50 | 57.85 | 56.39 | 57.25 | 57.25 | 557,300 |
24 ago 2023 | 57.29 | 58.04 | 56.92 | 57.41 | 57.41 | 501,500 |
24 ago 2023 | 0.203 Dividendo | |||||
23 ago 2023 | 57.06 | 58.37 | 56.94 | 57.85 | 57.65 | 446,800 |
22 ago 2023 | 56.17 | 56.51 | 55.86 | 56.43 | 56.23 | 541,600 |
21 ago 2023 | 55.69 | 55.95 | 55.14 | 55.95 | 55.75 | 410,800 |
18 ago 2023 | 55.74 | 55.82 | 55.04 | 55.56 | 55.37 | 421,100 |
17 ago 2023 | 56.31 | 56.89 | 55.52 | 55.82 | 55.62 | 601,400 |
16 ago 2023 | 57.20 | 57.20 | 56.10 | 56.17 | 55.97 | 641,400 |
15 ago 2023 | 59.16 | 59.28 | 57.24 | 57.29 | 57.09 | 941,200 |
14 ago 2023 | 60.37 | 60.44 | 59.11 | 59.59 | 59.38 | 763,600 |
11 ago 2023 | 58.44 | 61.25 | 58.11 | 60.87 | 60.66 | 580,900 |
10 ago 2023 | 59.86 | 59.88 | 58.61 | 59.25 | 59.04 | 1,073,900 |
09 ago 2023 | 59.01 | 59.50 | 58.41 | 59.36 | 59.15 | 750,800 |
08 ago 2023 | 58.00 | 58.84 | 57.83 | 58.69 | 58.48 | 1,143,100 |
04 ago 2023 | 56.99 | 58.95 | 56.99 | 58.79 | 58.58 | 835,500 |
03 ago 2023 | 56.27 | 56.68 | 55.73 | 56.63 | 56.43 | 618,700 |
02 ago 2023 | 58.09 | 58.09 | 56.34 | 56.40 | 56.20 | 989,300 |
01 ago 2023 | 58.29 | 58.67 | 57.83 | 58.20 | 58.00 | 486,900 |
31 jul 2023 | 58.46 | 59.45 | 58.12 | 59.13 | 58.92 | 608,700 |
28 jul 2023 | 58.37 | 58.55 | 57.66 | 58.23 | 58.03 | 321,900 |
27 jul 2023 | 58.68 | 58.92 | 57.66 | 57.93 | 57.73 | 653,600 |
26 jul 2023 | 60.49 | 60.53 | 59.02 | 59.40 | 59.19 | 907,500 |
25 jul 2023 | 58.88 | 60.13 | 58.88 | 60.06 | 59.85 | 744,200 |
24 jul 2023 | 58.56 | 58.69 | 57.74 | 58.64 | 58.43 | 565,200 |
21 jul 2023 | 57.83 | 58.65 | 57.71 | 58.39 | 58.19 | 434,500 |
20 jul 2023 | 58.81 | 58.97 | 57.85 | 57.91 | 57.71 | 536,000 |
19 jul 2023 | 58.90 | 59.40 | 58.72 | 59.06 | 58.85 | 411,400 |
18 jul 2023 | 59.21 | 59.98 | 58.82 | 59.19 | 58.98 | 1,079,700 |
*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. |