Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 99.63 | 101.52 | 99.50 | 101.37 | 101.37 | 7,300,667 |
17 mar 2023 | 100.60 | 101.61 | 99.14 | 99.84 | 99.84 | 43,187,100 |
16 mar 2023 | 99.11 | 101.68 | 98.02 | 101.03 | 101.03 | 27,465,200 |
15 mar 2023 | 102.82 | 104.20 | 100.22 | 101.62 | 101.62 | 25,733,800 |
14 mar 2023 | 106.35 | 109.01 | 104.96 | 106.94 | 106.94 | 18,263,500 |
13 mar 2023 | 105.34 | 107.86 | 103.72 | 106.54 | 106.54 | 20,745,600 |
10 mar 2023 | 109.56 | 111.04 | 107.15 | 107.78 | 107.78 | 15,794,600 |
09 mar 2023 | 110.87 | 112.23 | 109.03 | 109.13 | 109.13 | 12,961,200 |
08 mar 2023 | 111.23 | 112.42 | 109.07 | 109.98 | 109.98 | 13,509,800 |
07 mar 2023 | 112.81 | 113.17 | 111.17 | 111.61 | 111.61 | 11,525,300 |
06 mar 2023 | 111.99 | 113.84 | 111.87 | 113.81 | 113.81 | 14,347,400 |
03 mar 2023 | 110.05 | 113.37 | 109.95 | 112.81 | 112.81 | 12,999,400 |
02 mar 2023 | 110.62 | 111.70 | 110.17 | 111.40 | 111.40 | 10,339,900 |
01 mar 2023 | 109.31 | 111.86 | 109.24 | 110.89 | 110.89 | 13,200,000 |
28 feb 2023 | 111.24 | 111.36 | 109.22 | 109.91 | 109.91 | 18,107,000 |
27 feb 2023 | 110.80 | 111.26 | 109.96 | 110.55 | 110.55 | 11,710,500 |
24 feb 2023 | 109.33 | 110.96 | 109.02 | 110.75 | 110.75 | 14,351,000 |
23 feb 2023 | 110.73 | 111.83 | 109.90 | 110.74 | 110.74 | 11,289,400 |
22 feb 2023 | 110.48 | 110.97 | 108.64 | 109.73 | 109.73 | 13,973,800 |
21 feb 2023 | 110.81 | 112.38 | 110.81 | 111.17 | 111.17 | 14,469,400 |
17 feb 2023 | 114.19 | 114.19 | 110.98 | 111.28 | 111.28 | 20,758,300 |
16 feb 2023 | 115.31 | 116.78 | 114.80 | 115.73 | 115.73 | 11,360,600 |
15 feb 2023 | 115.72 | 116.09 | 114.14 | 116.07 | 116.07 | 13,663,400 |
14 feb 2023 | 117.01 | 117.81 | 116.02 | 116.42 | 116.42 | 12,079,000 |
13 feb 2023 | 117.72 | 118.18 | 115.90 | 117.80 | 117.80 | 14,536,200 |
13 feb 2023 | 0.91 Dividendo | |||||
10 feb 2023 | 116.51 | 119.63 | 116.16 | 119.17 | 118.26 | 24,918,600 |
09 feb 2023 | 114.62 | 116.24 | 114.18 | 114.35 | 113.48 | 17,439,300 |
08 feb 2023 | 115.05 | 115.83 | 113.85 | 113.92 | 113.05 | 18,459,700 |
07 feb 2023 | 112.39 | 115.31 | 112.02 | 114.92 | 114.04 | 16,013,300 |
06 feb 2023 | 112.36 | 113.09 | 110.32 | 111.73 | 110.88 | 13,855,200 |
03 feb 2023 | 111.90 | 114.11 | 111.56 | 111.92 | 111.07 | 20,226,600 |
02 feb 2023 | 114.85 | 115.07 | 109.83 | 111.15 | 110.30 | 24,562,100 |
01 feb 2023 | 115.83 | 117.38 | 113.34 | 114.74 | 113.86 | 19,464,900 |
31 ene 2023 | 112.10 | 116.40 | 110.43 | 116.01 | 115.12 | 27,861,800 |
30 ene 2023 | 115.09 | 115.49 | 113.15 | 113.56 | 112.69 | 18,672,100 |
27 ene 2023 | 116.95 | 117.67 | 115.39 | 115.61 | 114.73 | 15,179,200 |
26 ene 2023 | 114.72 | 117.78 | 114.34 | 117.76 | 116.86 | 21,019,700 |
25 ene 2023 | 113.23 | 113.65 | 111.39 | 113.21 | 112.35 | 11,914,700 |
24 ene 2023 | 109.16 | 114.02 | 104.87 | 113.81 | 112.94 | 13,583,000 |
23 ene 2023 | 113.64 | 114.59 | 112.64 | 112.76 | 111.90 | 16,584,400 |
20 ene 2023 | 111.36 | 113.44 | 110.61 | 113.35 | 112.48 | 16,515,600 |
19 ene 2023 | 110.07 | 112.13 | 109.58 | 111.32 | 110.47 | 12,928,000 |
18 ene 2023 | 113.26 | 114.12 | 110.40 | 110.61 | 109.77 | 16,399,700 |
17 ene 2023 | 113.41 | 114.08 | 112.67 | 112.93 | 112.07 | 16,542,200 |
13 ene 2023 | 113.11 | 113.49 | 112.16 | 113.15 | 112.29 | 12,011,400 |
12 ene 2023 | 111.82 | 113.74 | 111.74 | 113.22 | 112.36 | 15,357,300 |
11 ene 2023 | 110.99 | 111.45 | 109.09 | 111.37 | 110.52 | 16,710,400 |
10 ene 2023 | 109.79 | 110.33 | 108.01 | 110.09 | 109.25 | 15,104,600 |
09 ene 2023 | 111.64 | 111.64 | 107.81 | 108.47 | 107.64 | 17,964,600 |
06 ene 2023 | 110.08 | 111.99 | 109.67 | 110.53 | 109.69 | 16,348,100 |
05 ene 2023 | 106.34 | 109.95 | 106.31 | 109.21 | 108.38 | 15,946,600 |
04 ene 2023 | 104.80 | 107.16 | 104.76 | 106.82 | 106.00 | 18,058,400 |
03 ene 2023 | 109.78 | 110.02 | 105.49 | 106.51 | 105.70 | 15,146,200 |
30 dic 2022 | 108.61 | 110.50 | 108.61 | 110.30 | 109.46 | 11,799,600 |
29 dic 2022 | 107.99 | 109.72 | 107.99 | 109.20 | 108.37 | 10,534,000 |
28 dic 2022 | 109.91 | 110.00 | 107.90 | 108.38 | 107.55 | 10,702,100 |
27 dic 2022 | 109.27 | 110.47 | 108.83 | 110.19 | 109.35 | 11,962,100 |
23 dic 2022 | 106.95 | 108.74 | 106.90 | 108.68 | 107.85 | 11,539,400 |
22 dic 2022 | 107.89 | 108.19 | 104.10 | 105.88 | 105.07 | 13,213,000 |
21 dic 2022 | 108.29 | 108.59 | 107.16 | 108.06 | 107.23 | 13,565,400 |
20 dic 2022 | 105.17 | 107.51 | 105.07 | 106.69 | 105.88 | 14,680,000 |
19 dic 2022 | 105.26 | 106.20 | 104.38 | 105.17 | 104.37 | 13,611,100 |
16 dic 2022 | 103.69 | 105.58 | 103.13 | 104.70 | 103.90 | 54,596,600 |
15 dic 2022 | 105.33 | 106.17 | 103.70 | 105.44 | 104.63 | 15,365,100 |
14 dic 2022 | 107.99 | 108.30 | 105.75 | 106.46 | 105.65 | 17,597,300 |
13 dic 2022 | 107.80 | 108.54 | 107.02 | 107.25 | 106.43 | 24,305,300 |
12 dic 2022 | 103.83 | 106.24 | 103.59 | 106.09 | 105.28 | 20,413,200 |
09 dic 2022 | 104.59 | 105.95 | 103.30 | 103.54 | 102.75 | 21,298,200 |
08 dic 2022 | 106.28 | 106.80 | 103.71 | 104.42 | 103.62 | 21,128,800 |
07 dic 2022 | 103.78 | 104.85 | 102.37 | 103.65 | 102.86 | 20,061,700 |
06 dic 2022 | 105.90 | 107.04 | 103.15 | 103.88 | 103.09 | 21,197,000 |
05 dic 2022 | 110.70 | 111.36 | 105.94 | 106.85 | 106.03 | 19,287,700 |
02 dic 2022 | 109.51 | 111.71 | 109.20 | 109.86 | 109.02 | 15,248,400 |
01 dic 2022 | 111.64 | 112.07 | 110.18 | 110.80 | 109.95 | 14,398,300 |
30 nov 2022 | 111.54 | 111.90 | 109.78 | 111.34 | 110.49 | 23,158,100 |
29 nov 2022 | 110.61 | 111.80 | 109.79 | 110.54 | 109.70 | 14,453,200 |
28 nov 2022 | 110.66 | 111.46 | 109.62 | 109.81 | 108.97 | 23,015,500 |
25 nov 2022 | 113.88 | 114.61 | 113.06 | 113.21 | 112.35 | 7,136,000 |
23 nov 2022 | 112.32 | 113.95 | 112.10 | 113.61 | 112.74 | 11,546,700 |
22 nov 2022 | 112.21 | 114.47 | 111.43 | 114.18 | 113.31 | 17,719,100 |
21 nov 2022 | 109.99 | 111.20 | 107.48 | 110.97 | 110.12 | 20,973,000 |
18 nov 2022 | 110.90 | 112.48 | 109.61 | 112.08 | 111.22 | 15,415,000 |
17 nov 2022 | 111.29 | 113.20 | 110.75 | 113.06 | 112.20 | 12,425,900 |
16 nov 2022 | 113.44 | 114.26 | 111.86 | 112.91 | 112.05 | 13,591,000 |
15 nov 2022 | 113.80 | 114.53 | 112.87 | 114.13 | 113.26 | 19,373,800 |
14 nov 2022 | 112.63 | 114.64 | 112.49 | 113.37 | 112.50 | 20,858,300 |
14 nov 2022 | 0.91 Dividendo | |||||
11 nov 2022 | 112.58 | 114.50 | 112.49 | 113.95 | 112.18 | 20,518,900 |
10 nov 2022 | 110.19 | 110.70 | 107.57 | 110.50 | 108.78 | 20,146,700 |
09 nov 2022 | 113.10 | 113.28 | 108.57 | 108.90 | 107.21 | 19,522,800 |
08 nov 2022 | 113.48 | 114.66 | 112.60 | 114.00 | 112.23 | 14,661,000 |
07 nov 2022 | 112.41 | 113.99 | 112.13 | 113.64 | 111.87 | 16,008,000 |
04 nov 2022 | 113.00 | 113.50 | 110.80 | 112.31 | 110.56 | 17,541,500 |
03 nov 2022 | 108.58 | 111.82 | 108.31 | 111.10 | 109.37 | 17,103,700 |
02 nov 2022 | 111.58 | 112.10 | 109.31 | 109.61 | 107.90 | 20,654,200 |
01 nov 2022 | 112.37 | 112.57 | 110.65 | 111.91 | 110.17 | 22,213,100 |
31 oct 2022 | 109.50 | 112.91 | 109.44 | 110.81 | 109.09 | 26,401,800 |
28 oct 2022 | 109.46 | 111.21 | 108.12 | 110.70 | 108.98 | 28,169,400 |
27 oct 2022 | 108.41 | 109.58 | 107.42 | 107.55 | 105.88 | 18,214,000 |
*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. |