Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 146.53 | 147.56 | 145.60 | 147.13 | 147.13 | 5,749,900 |
07 jun 2024 | 146.68 | 148.30 | 146.34 | 147.08 | 147.08 | 5,111,600 |
06 jun 2024 | 145.50 | 147.00 | 144.66 | 146.42 | 146.42 | 5,016,300 |
05 jun 2024 | 147.97 | 147.99 | 145.85 | 145.97 | 145.97 | 5,891,300 |
04 jun 2024 | 147.48 | 148.31 | 146.19 | 147.80 | 147.80 | 8,876,400 |
03 jun 2024 | 147.25 | 148.90 | 146.77 | 147.74 | 147.74 | 7,329,200 |
31 may 2024 | 145.57 | 147.48 | 145.19 | 146.67 | 146.67 | 14,621,200 |
30 may 2024 | 144.62 | 145.61 | 144.02 | 145.28 | 145.28 | 8,491,100 |
29 may 2024 | 143.82 | 145.42 | 143.71 | 144.44 | 144.44 | 8,263,800 |
28 may 2024 | 146.79 | 146.79 | 144.15 | 144.38 | 144.38 | 10,499,800 |
24 may 2024 | 149.53 | 149.81 | 146.76 | 146.97 | 146.97 | 9,517,000 |
23 may 2024 | 152.75 | 152.84 | 149.38 | 149.70 | 149.70 | 8,000,400 |
22 may 2024 | 150.84 | 154.08 | 150.32 | 153.50 | 153.50 | 6,609,800 |
21 may 2024 | 151.78 | 152.59 | 150.79 | 151.24 | 151.24 | 5,492,400 |
20 may 2024 | 153.10 | 153.39 | 151.26 | 151.27 | 151.27 | 7,742,300 |
20 may 2024 | 1.24 Dividendo | |||||
17 may 2024 | 154.86 | 154.86 | 153.71 | 154.64 | 153.40 | 6,521,800 |
16 may 2024 | 153.00 | 154.38 | 152.33 | 154.28 | 153.04 | 7,591,000 |
15 may 2024 | 151.82 | 152.95 | 151.30 | 152.67 | 151.45 | 5,548,000 |
14 may 2024 | 151.85 | 152.21 | 150.70 | 151.38 | 150.17 | 8,254,200 |
13 may 2024 | 150.04 | 152.00 | 149.71 | 151.22 | 150.01 | 5,628,500 |
10 may 2024 | 150.00 | 150.09 | 149.19 | 149.91 | 148.71 | 5,710,600 |
09 may 2024 | 148.98 | 150.10 | 148.89 | 149.85 | 148.65 | 6,546,200 |
08 may 2024 | 149.12 | 149.73 | 148.70 | 148.95 | 147.76 | 7,735,100 |
07 may 2024 | 149.38 | 149.73 | 148.45 | 148.72 | 147.53 | 7,333,500 |
06 may 2024 | 149.87 | 150.05 | 147.91 | 148.58 | 147.39 | 5,042,800 |
03 may 2024 | 149.89 | 149.89 | 147.82 | 149.27 | 148.07 | 6,532,700 |
02 may 2024 | 152.04 | 152.33 | 149.14 | 149.92 | 148.72 | 8,459,800 |
01 may 2024 | 148.74 | 151.85 | 147.62 | 151.18 | 149.97 | 14,470,900 |
30 abr 2024 | 146.88 | 146.88 | 144.53 | 144.59 | 143.43 | 8,817,700 |
29 abr 2024 | 146.14 | 147.22 | 145.99 | 146.82 | 145.64 | 6,149,600 |
26 abr 2024 | 146.70 | 147.18 | 145.95 | 146.14 | 144.97 | 6,183,000 |
25 abr 2024 | 149.37 | 149.58 | 146.33 | 146.82 | 145.64 | 7,642,700 |
24 abr 2024 | 148.14 | 148.99 | 146.86 | 148.53 | 147.34 | 9,756,300 |
23 abr 2024 | 149.86 | 150.49 | 148.20 | 149.56 | 148.36 | 10,110,400 |
22 abr 2024 | 148.51 | 150.27 | 147.30 | 149.12 | 147.92 | 10,118,700 |
19 abr 2024 | 146.15 | 148.13 | 144.54 | 147.91 | 146.72 | 9,747,700 |
18 abr 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 144.57 | 9,887,700 |
17 abr 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 143.61 | 9,378,100 |
16 abr 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 143.29 | 12,774,900 |
15 abr 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 146.41 | 8,502,300 |
12 abr 2024 | 148.06 | 149.07 | 147.15 | 147.52 | 146.34 | 7,097,500 |
11 abr 2024 | 150.80 | 150.87 | 148.39 | 148.79 | 147.60 | 8,374,400 |
10 abr 2024 | 151.53 | 151.82 | 149.76 | 150.20 | 149.00 | 6,809,500 |
09 abr 2024 | 151.55 | 152.53 | 150.94 | 152.29 | 151.07 | 6,135,600 |
08 abr 2024 | 151.99 | 153.04 | 151.56 | 151.59 | 150.37 | 5,935,400 |
05 abr 2024 | 152.03 | 153.01 | 151.61 | 152.39 | 151.17 | 6,778,100 |
04 abr 2024 | 155.31 | 155.50 | 152.41 | 152.50 | 151.28 | 6,947,400 |
03 abr 2024 | 157.79 | 158.05 | 154.25 | 154.26 | 153.02 | 8,098,200 |
02 abr 2024 | 156.57 | 157.83 | 155.95 | 157.73 | 156.47 | 6,102,300 |
01 abr 2024 | 157.72 | 158.15 | 156.77 | 157.78 | 156.51 | 4,364,700 |
28 mar 2024 | 158.20 | 159.14 | 158.11 | 158.19 | 156.92 | 6,181,500 |
27 mar 2024 | 155.99 | 158.22 | 155.44 | 157.96 | 156.69 | 8,461,600 |
26 mar 2024 | 155.61 | 156.23 | 154.76 | 155.77 | 154.52 | 6,864,100 |
25 mar 2024 | 155.40 | 155.98 | 154.90 | 155.22 | 153.98 | 7,498,100 |
22 mar 2024 | 155.69 | 156.36 | 155.11 | 155.23 | 153.99 | 7,245,400 |
21 mar 2024 | 155.59 | 156.95 | 155.10 | 155.75 | 154.50 | 5,915,800 |
20 mar 2024 | 155.70 | 156.44 | 155.21 | 155.76 | 154.51 | 5,982,300 |
19 mar 2024 | 156.67 | 156.86 | 155.66 | 156.21 | 154.96 | 7,840,600 |
18 mar 2024 | 158.57 | 158.69 | 156.50 | 156.76 | 155.50 | 6,602,300 |
15 mar 2024 | 158.06 | 159.19 | 157.10 | 158.18 | 156.91 | 13,165,500 |
14 mar 2024 | 160.94 | 161.54 | 158.69 | 159.21 | 157.93 | 6,988,300 |
13 mar 2024 | 162.53 | 162.68 | 159.81 | 161.10 | 159.81 | 6,260,000 |
12 mar 2024 | 161.58 | 163.11 | 161.13 | 162.74 | 161.44 | 8,018,700 |
11 mar 2024 | 159.49 | 161.32 | 158.88 | 161.23 | 159.94 | 4,620,800 |
08 mar 2024 | 158.87 | 160.39 | 158.43 | 159.52 | 158.24 | 5,283,200 |
07 mar 2024 | 160.00 | 160.36 | 158.24 | 158.87 | 157.60 | 5,188,700 |
06 mar 2024 | 159.46 | 160.93 | 159.22 | 159.34 | 158.06 | 5,773,700 |
05 mar 2024 | 160.62 | 161.24 | 159.20 | 159.97 | 158.69 | 8,298,200 |
04 mar 2024 | 161.32 | 161.61 | 158.27 | 159.84 | 158.56 | 8,532,900 |
01 mar 2024 | 161.83 | 162.57 | 161.09 | 162.12 | 160.82 | 5,668,000 |
29 feb 2024 | 162.00 | 162.19 | 160.94 | 161.38 | 160.09 | 9,849,100 |
28 feb 2024 | 161.00 | 161.61 | 160.29 | 161.55 | 160.25 | 6,071,100 |
27 feb 2024 | 160.34 | 161.04 | 159.64 | 160.98 | 159.69 | 5,078,600 |
26 feb 2024 | 161.80 | 162.01 | 160.57 | 160.79 | 159.50 | 5,465,400 |
23 feb 2024 | 160.88 | 162.25 | 160.16 | 161.84 | 160.54 | 6,726,000 |
22 feb 2024 | 158.98 | 160.74 | 157.77 | 160.45 | 159.16 | 8,065,000 |
21 feb 2024 | 158.02 | 158.69 | 157.13 | 158.68 | 157.41 | 7,473,300 |
20 feb 2024 | 156.56 | 158.61 | 156.44 | 157.86 | 156.59 | 9,501,700 |
16 feb 2024 | 156.60 | 157.26 | 155.67 | 156.55 | 155.29 | 8,540,700 |
16 feb 2024 | 1.19 Dividendo | |||||
15 feb 2024 | 155.98 | 158.48 | 155.89 | 157.92 | 155.47 | 7,462,500 |
14 feb 2024 | 156.35 | 156.46 | 154.84 | 155.74 | 153.33 | 9,098,800 |
13 feb 2024 | 157.64 | 158.45 | 155.75 | 156.47 | 154.05 | 8,621,000 |
12 feb 2024 | 156.58 | 158.41 | 156.35 | 157.85 | 155.40 | 6,701,500 |
09 feb 2024 | 156.27 | 157.20 | 155.67 | 156.76 | 154.33 | 6,529,200 |
08 feb 2024 | 157.34 | 157.34 | 155.31 | 156.40 | 153.98 | 9,755,000 |
07 feb 2024 | 157.80 | 159.37 | 157.69 | 157.98 | 155.53 | 8,690,300 |
06 feb 2024 | 155.83 | 158.73 | 155.60 | 158.06 | 155.61 | 9,229,900 |
05 feb 2024 | 156.61 | 156.89 | 155.34 | 155.80 | 153.39 | 9,121,600 |
02 feb 2024 | 157.97 | 158.31 | 155.94 | 156.61 | 154.18 | 8,295,500 |
01 feb 2024 | 158.16 | 158.49 | 157.05 | 158.36 | 155.91 | 8,012,000 |
31 ene 2024 | 160.40 | 160.62 | 158.67 | 158.90 | 156.44 | 8,256,800 |
30 ene 2024 | 159.35 | 159.76 | 158.13 | 158.77 | 156.31 | 7,200,500 |
29 ene 2024 | 159.01 | 160.07 | 158.96 | 159.36 | 156.89 | 6,483,200 |
26 ene 2024 | 160.43 | 160.74 | 159.36 | 159.50 | 157.03 | 5,591,900 |
25 ene 2024 | 159.00 | 159.62 | 158.47 | 159.56 | 157.09 | 5,478,900 |
24 ene 2024 | 159.75 | 160.60 | 158.16 | 158.96 | 156.50 | 7,247,900 |
23 ene 2024 | 159.66 | 160.51 | 156.91 | 159.81 | 157.33 | 9,149,800 |
22 ene 2024 | 162.00 | 163.58 | 161.34 | 162.47 | 159.95 | 6,824,200 |
*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. |