Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 116.98 | 117.37 | 114.60 | 114.76 | 114.76 | 14,400,600 |
20 sept 2023 | 116.54 | 118.02 | 116.32 | 116.40 | 116.40 | 11,879,900 |
19 sept 2023 | 118.62 | 118.84 | 116.61 | 117.33 | 117.33 | 12,562,900 |
18 sept 2023 | 117.53 | 118.24 | 116.70 | 117.64 | 117.64 | 14,045,300 |
15 sept 2023 | 117.90 | 118.51 | 116.50 | 116.70 | 116.70 | 34,545,100 |
14 sept 2023 | 117.55 | 118.66 | 117.33 | 118.52 | 118.52 | 15,210,700 |
13 sept 2023 | 117.41 | 117.96 | 115.90 | 116.44 | 116.44 | 13,472,800 |
12 sept 2023 | 115.34 | 117.67 | 115.27 | 117.49 | 117.49 | 20,145,800 |
11 sept 2023 | 116.18 | 116.68 | 113.57 | 114.16 | 114.16 | 14,383,600 |
08 sept 2023 | 114.53 | 116.05 | 114.32 | 115.61 | 115.61 | 14,283,200 |
07 sept 2023 | 114.65 | 115.85 | 113.70 | 113.95 | 113.95 | 13,248,500 |
06 sept 2023 | 113.48 | 114.59 | 113.23 | 114.51 | 114.51 | 13,325,500 |
05 sept 2023 | 114.10 | 115.83 | 113.50 | 113.53 | 113.53 | 18,304,000 |
01 sept 2023 | 112.20 | 113.82 | 112.20 | 113.52 | 113.52 | 14,828,400 |
31 ago 2023 | 111.12 | 111.42 | 110.62 | 111.19 | 111.19 | 17,479,800 |
30 ago 2023 | 110.44 | 111.14 | 109.98 | 110.88 | 110.88 | 11,922,100 |
29 ago 2023 | 109.66 | 110.02 | 108.42 | 109.81 | 109.81 | 9,665,000 |
28 ago 2023 | 108.45 | 110.04 | 108.44 | 109.16 | 109.16 | 10,382,100 |
25 ago 2023 | 107.43 | 108.93 | 106.62 | 108.25 | 108.25 | 13,579,300 |
24 ago 2023 | 106.42 | 107.77 | 106.07 | 106.35 | 106.35 | 10,818,500 |
23 ago 2023 | 107.04 | 107.30 | 105.72 | 107.15 | 107.15 | 11,435,600 |
22 ago 2023 | 109.17 | 109.72 | 107.95 | 108.10 | 108.10 | 10,520,800 |
21 ago 2023 | 110.36 | 110.98 | 108.14 | 108.71 | 108.71 | 11,092,400 |
18 ago 2023 | 107.64 | 110.20 | 107.62 | 110.04 | 110.04 | 16,218,400 |
17 ago 2023 | 107.42 | 110.15 | 107.42 | 108.40 | 108.40 | 16,709,500 |
16 ago 2023 | 108.28 | 109.33 | 106.28 | 106.34 | 106.34 | 13,695,100 |
15 ago 2023 | 110.75 | 110.86 | 107.97 | 108.16 | 108.16 | 14,909,600 |
15 ago 2023 | 0.91 Dividendo | |||||
14 ago 2023 | 111.68 | 111.98 | 110.78 | 111.92 | 111.01 | 12,973,400 |
11 ago 2023 | 110.37 | 112.07 | 110.05 | 111.83 | 110.92 | 14,043,700 |
10 ago 2023 | 110.19 | 111.63 | 109.44 | 110.12 | 109.22 | 15,837,200 |
09 ago 2023 | 108.71 | 110.42 | 108.31 | 109.56 | 108.67 | 19,919,600 |
08 ago 2023 | 106.04 | 107.75 | 104.84 | 107.73 | 106.85 | 14,065,600 |
07 ago 2023 | 107.90 | 108.42 | 106.51 | 107.20 | 106.33 | 12,410,800 |
04 ago 2023 | 107.96 | 109.24 | 107.33 | 107.42 | 106.55 | 14,275,700 |
03 ago 2023 | 105.89 | 107.88 | 105.30 | 107.12 | 106.25 | 16,280,400 |
02 ago 2023 | 106.26 | 106.38 | 104.57 | 105.29 | 104.43 | 13,484,100 |
01 ago 2023 | 106.95 | 107.32 | 105.53 | 106.62 | 105.75 | 14,177,400 |
31 jul 2023 | 105.19 | 107.86 | 105.19 | 107.24 | 106.37 | 24,197,000 |
28 jul 2023 | 105.11 | 105.16 | 102.32 | 104.16 | 103.31 | 17,566,400 |
27 jul 2023 | 106.00 | 106.99 | 104.74 | 105.42 | 104.56 | 17,677,900 |
26 jul 2023 | 105.11 | 105.72 | 104.64 | 105.09 | 104.24 | 15,159,600 |
25 jul 2023 | 105.06 | 106.09 | 104.54 | 105.68 | 104.82 | 14,116,100 |
24 jul 2023 | 104.36 | 106.16 | 103.96 | 105.52 | 104.66 | 15,090,900 |
21 jul 2023 | 104.16 | 104.38 | 103.26 | 103.89 | 103.05 | 17,099,600 |
20 jul 2023 | 102.54 | 103.66 | 102.36 | 103.41 | 102.57 | 15,740,200 |
19 jul 2023 | 101.05 | 102.40 | 100.80 | 101.62 | 100.79 | 15,556,500 |
18 jul 2023 | 100.92 | 102.20 | 100.34 | 100.92 | 100.10 | 24,617,800 |
17 jul 2023 | 100.72 | 101.67 | 100.22 | 101.38 | 100.56 | 18,051,300 |
14 jul 2023 | 104.05 | 104.05 | 100.53 | 100.94 | 100.12 | 28,165,400 |
13 jul 2023 | 105.97 | 106.23 | 103.32 | 104.54 | 103.69 | 26,826,800 |
12 jul 2023 | 107.00 | 107.65 | 106.13 | 106.49 | 105.62 | 13,238,200 |
11 jul 2023 | 105.26 | 106.16 | 104.81 | 105.97 | 105.11 | 12,581,100 |
10 jul 2023 | 102.97 | 104.75 | 102.75 | 104.69 | 103.84 | 14,877,600 |
07 jul 2023 | 101.92 | 104.00 | 101.56 | 103.16 | 102.32 | 21,926,600 |
06 jul 2023 | 105.09 | 105.72 | 102.43 | 102.92 | 102.08 | 17,961,400 |
05 jul 2023 | 107.63 | 107.92 | 106.10 | 106.91 | 106.04 | 12,491,200 |
03 jul 2023 | 107.49 | 108.46 | 107.07 | 107.46 | 106.59 | 7,397,000 |
30 jun 2023 | 107.32 | 107.88 | 106.81 | 107.25 | 106.38 | 13,542,700 |
29 jun 2023 | 105.66 | 106.73 | 105.13 | 106.70 | 105.83 | 11,364,400 |
28 jun 2023 | 104.31 | 105.82 | 103.20 | 105.40 | 104.54 | 13,084,100 |
27 jun 2023 | 104.05 | 104.61 | 103.27 | 104.55 | 103.70 | 13,227,500 |
26 jun 2023 | 102.20 | 104.91 | 102.20 | 104.29 | 103.44 | 14,283,400 |
23 jun 2023 | 102.59 | 102.82 | 101.62 | 102.40 | 101.57 | 17,933,600 |
22 jun 2023 | 102.84 | 103.89 | 102.65 | 103.30 | 102.46 | 12,455,300 |
21 jun 2023 | 102.50 | 104.63 | 102.33 | 103.87 | 103.03 | 13,285,700 |
20 jun 2023 | 104.68 | 104.77 | 102.12 | 102.72 | 101.88 | 17,514,100 |
16 jun 2023 | 106.36 | 106.77 | 104.96 | 105.13 | 104.28 | 43,124,000 |
15 jun 2023 | 105.50 | 107.03 | 105.44 | 105.89 | 105.03 | 16,224,100 |
14 jun 2023 | 107.45 | 108.11 | 104.39 | 105.16 | 104.30 | 16,627,700 |
13 jun 2023 | 107.38 | 108.34 | 106.28 | 106.44 | 105.57 | 13,533,800 |
12 jun 2023 | 105.81 | 107.06 | 105.56 | 106.42 | 105.55 | 14,112,000 |
09 jun 2023 | 108.46 | 108.61 | 107.16 | 107.39 | 106.52 | 12,251,600 |
08 jun 2023 | 108.77 | 109.14 | 105.90 | 108.19 | 107.31 | 13,517,100 |
07 jun 2023 | 106.79 | 108.89 | 106.73 | 108.53 | 107.65 | 16,027,100 |
06 jun 2023 | 104.15 | 106.27 | 103.98 | 106.15 | 105.29 | 12,209,800 |
05 jun 2023 | 107.19 | 107.19 | 105.09 | 105.29 | 104.43 | 10,628,000 |
02 jun 2023 | 105.16 | 106.13 | 104.53 | 105.76 | 104.90 | 14,110,300 |
01 jun 2023 | 101.75 | 105.58 | 101.26 | 103.36 | 102.52 | 13,551,900 |
31 may 2023 | 102.29 | 103.04 | 101.74 | 102.18 | 101.35 | 24,926,100 |
30 may 2023 | 103.29 | 104.12 | 102.61 | 104.04 | 103.19 | 11,938,000 |
26 may 2023 | 106.47 | 106.95 | 104.83 | 104.97 | 104.12 | 12,370,300 |
25 may 2023 | 105.94 | 106.43 | 104.71 | 105.66 | 104.80 | 14,316,500 |
24 may 2023 | 107.38 | 108.51 | 106.73 | 107.59 | 106.72 | 16,340,300 |
23 may 2023 | 105.99 | 108.22 | 105.75 | 106.40 | 105.53 | 14,394,400 |
22 may 2023 | 105.84 | 107.04 | 104.88 | 104.97 | 104.12 | 12,882,000 |
19 may 2023 | 106.57 | 107.05 | 105.82 | 106.26 | 105.40 | 13,357,700 |
18 may 2023 | 104.55 | 105.91 | 104.13 | 105.77 | 104.91 | 12,005,600 |
17 may 2023 | 103.39 | 105.23 | 102.85 | 104.82 | 103.97 | 14,064,700 |
16 may 2023 | 104.63 | 104.81 | 102.02 | 102.52 | 101.69 | 14,795,200 |
15 may 2023 | 105.51 | 105.93 | 104.58 | 105.07 | 104.22 | 13,715,600 |
15 may 2023 | 0.91 Dividendo | |||||
12 may 2023 | 106.31 | 107.01 | 104.78 | 105.78 | 104.02 | 12,608,300 |
11 may 2023 | 106.49 | 106.82 | 104.93 | 105.79 | 104.03 | 17,165,900 |
10 may 2023 | 109.74 | 110.01 | 106.71 | 107.74 | 105.94 | 14,884,800 |
09 may 2023 | 108.34 | 110.23 | 108.21 | 109.14 | 107.32 | 11,370,800 |
08 may 2023 | 110.50 | 110.97 | 109.04 | 109.11 | 107.29 | 11,187,800 |
05 may 2023 | 108.55 | 109.43 | 107.53 | 108.68 | 106.87 | 14,964,700 |
04 may 2023 | 107.90 | 108.75 | 105.91 | 106.04 | 104.27 | 17,177,200 |
03 may 2023 | 109.08 | 109.81 | 107.76 | 107.93 | 106.13 | 16,212,300 |
*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. |