Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 331.02 | 332.58 | 329.46 | 331.69 | 331.69 | 1,032,000 |
26 mar 2024 | 326.75 | 330.37 | 326.20 | 327.71 | 327.71 | 891,300 |
25 mar 2024 | 330.00 | 331.57 | 327.26 | 327.32 | 327.32 | 755,700 |
22 mar 2024 | 328.75 | 330.69 | 327.46 | 329.94 | 329.94 | 710,100 |
21 mar 2024 | 329.23 | 334.03 | 328.57 | 328.85 | 328.85 | 1,041,100 |
20 mar 2024 | 330.25 | 331.40 | 328.57 | 328.86 | 328.86 | 828,200 |
19 mar 2024 | 328.50 | 330.72 | 327.70 | 330.48 | 330.48 | 916,800 |
18 mar 2024 | 321.97 | 328.17 | 321.70 | 327.17 | 327.17 | 829,500 |
15 mar 2024 | 318.90 | 323.67 | 318.90 | 321.97 | 321.97 | 1,231,000 |
14 mar 2024 | 321.74 | 325.05 | 319.25 | 324.78 | 324.78 | 1,058,200 |
14 mar 2024 | 0.66 Dividendo | |||||
13 mar 2024 | 323.75 | 325.20 | 321.23 | 321.90 | 321.24 | 969,700 |
12 mar 2024 | 320.75 | 326.23 | 319.09 | 323.55 | 322.89 | 1,048,700 |
11 mar 2024 | 323.67 | 325.04 | 317.00 | 321.25 | 320.59 | 1,043,900 |
08 mar 2024 | 324.45 | 328.74 | 324.45 | 325.37 | 324.70 | 708,700 |
07 mar 2024 | 325.31 | 328.69 | 324.29 | 324.66 | 323.99 | 966,800 |
06 mar 2024 | 317.30 | 324.17 | 316.75 | 323.40 | 322.74 | 1,914,000 |
05 mar 2024 | 315.00 | 317.86 | 312.54 | 315.54 | 314.89 | 987,400 |
04 mar 2024 | 312.55 | 314.70 | 310.72 | 314.08 | 313.44 | 750,600 |
01 mar 2024 | 311.59 | 313.99 | 308.47 | 311.98 | 311.34 | 1,212,000 |
29 feb 2024 | 313.96 | 314.03 | 309.57 | 311.70 | 311.06 | 1,479,200 |
28 feb 2024 | 314.62 | 316.72 | 309.74 | 312.06 | 311.42 | 738,700 |
27 feb 2024 | 312.89 | 315.00 | 311.59 | 314.00 | 313.36 | 620,100 |
26 feb 2024 | 316.00 | 316.50 | 313.08 | 313.20 | 312.56 | 858,300 |
23 feb 2024 | 313.75 | 316.98 | 313.75 | 315.36 | 314.71 | 787,200 |
22 feb 2024 | 311.02 | 318.30 | 309.57 | 312.84 | 312.20 | 1,618,000 |
21 feb 2024 | 307.50 | 311.83 | 307.50 | 311.62 | 310.98 | 572,800 |
20 feb 2024 | 306.68 | 309.86 | 306.68 | 308.58 | 307.95 | 774,900 |
16 feb 2024 | 307.24 | 311.35 | 306.62 | 308.55 | 307.92 | 869,100 |
15 feb 2024 | 306.89 | 309.31 | 305.81 | 307.66 | 307.03 | 839,700 |
14 feb 2024 | 306.15 | 307.35 | 303.82 | 305.43 | 304.80 | 936,100 |
13 feb 2024 | 306.04 | 308.01 | 301.83 | 304.54 | 303.92 | 996,800 |
12 feb 2024 | 306.00 | 311.48 | 303.47 | 310.16 | 309.52 | 1,367,700 |
09 feb 2024 | 305.62 | 307.51 | 305.49 | 306.32 | 305.69 | 770,400 |
08 feb 2024 | 307.06 | 307.71 | 302.11 | 305.46 | 304.83 | 899,500 |
07 feb 2024 | 307.66 | 310.18 | 306.24 | 307.28 | 306.65 | 890,800 |
06 feb 2024 | 310.63 | 312.49 | 304.97 | 306.82 | 306.19 | 1,261,300 |
05 feb 2024 | 308.79 | 312.51 | 308.09 | 310.62 | 309.98 | 861,900 |
02 feb 2024 | 313.00 | 313.00 | 307.15 | 309.42 | 308.79 | 1,280,100 |
01 feb 2024 | 303.35 | 314.82 | 303.35 | 314.66 | 314.01 | 1,739,800 |
31 ene 2024 | 303.42 | 309.33 | 302.39 | 304.90 | 304.27 | 2,555,800 |
30 ene 2024 | 300.00 | 304.95 | 296.12 | 301.59 | 300.97 | 2,483,200 |
29 ene 2024 | 282.42 | 287.19 | 281.61 | 286.73 | 286.14 | 1,742,800 |
26 ene 2024 | 287.49 | 288.20 | 281.94 | 283.43 | 282.85 | 929,900 |
25 ene 2024 | 280.29 | 286.21 | 279.93 | 286.02 | 285.43 | 1,438,800 |
24 ene 2024 | 285.15 | 286.49 | 278.68 | 278.93 | 278.36 | 1,435,700 |
23 ene 2024 | 288.75 | 291.36 | 283.67 | 284.91 | 284.33 | 1,992,000 |
22 ene 2024 | 288.59 | 290.97 | 287.03 | 288.31 | 287.72 | 1,769,000 |
19 ene 2024 | 286.09 | 288.09 | 283.42 | 287.77 | 287.18 | 1,212,200 |
18 ene 2024 | 279.01 | 285.87 | 278.50 | 284.82 | 284.24 | 1,316,700 |
17 ene 2024 | 278.65 | 281.94 | 276.50 | 277.88 | 277.31 | 737,400 |
16 ene 2024 | 280.66 | 282.21 | 279.41 | 280.82 | 280.24 | 841,600 |
12 ene 2024 | 284.65 | 287.23 | 280.94 | 282.19 | 281.61 | 899,900 |
11 ene 2024 | 282.50 | 283.95 | 281.28 | 282.53 | 281.95 | 869,800 |
10 ene 2024 | 278.95 | 283.10 | 278.26 | 282.50 | 281.92 | 890,900 |
09 ene 2024 | 280.28 | 281.75 | 278.85 | 279.33 | 278.76 | 764,400 |
08 ene 2024 | 276.85 | 281.69 | 276.57 | 281.49 | 280.91 | 834,700 |
05 ene 2024 | 272.87 | 278.85 | 272.82 | 275.84 | 275.27 | 822,700 |
04 ene 2024 | 271.86 | 276.75 | 271.13 | 273.10 | 272.54 | 832,900 |
03 ene 2024 | 273.93 | 275.59 | 270.77 | 272.08 | 271.52 | 1,158,700 |
02 ene 2024 | 269.50 | 275.43 | 268.80 | 275.32 | 274.76 | 1,065,800 |
29 dic 2023 | 269.89 | 272.29 | 269.71 | 270.68 | 270.13 | 629,400 |
28 dic 2023 | 270.99 | 272.60 | 270.29 | 270.48 | 269.93 | 542,300 |
27 dic 2023 | 271.19 | 271.89 | 270.07 | 271.22 | 270.66 | 517,100 |
26 dic 2023 | 270.33 | 273.07 | 269.80 | 271.70 | 271.14 | 509,400 |
22 dic 2023 | 269.78 | 270.92 | 268.01 | 269.99 | 269.44 | 569,500 |
21 dic 2023 | 265.81 | 268.97 | 265.76 | 268.75 | 268.20 | 737,200 |
20 dic 2023 | 269.19 | 270.35 | 263.22 | 263.47 | 262.93 | 1,019,800 |
19 dic 2023 | 267.94 | 269.26 | 266.30 | 269.18 | 268.63 | 1,478,300 |
18 dic 2023 | 271.44 | 271.44 | 266.82 | 267.18 | 266.63 | 881,800 |
15 dic 2023 | 274.47 | 274.65 | 268.84 | 270.39 | 269.84 | 2,794,300 |
14 dic 2023 | 271.23 | 276.78 | 271.21 | 275.85 | 275.28 | 2,410,000 |
13 dic 2023 | 262.99 | 268.75 | 261.31 | 268.27 | 267.72 | 1,417,300 |
13 dic 2023 | 0.6 Dividendo | |||||
12 dic 2023 | 262.69 | 263.70 | 260.79 | 263.00 | 261.86 | 1,373,200 |
11 dic 2023 | 256.11 | 262.18 | 255.73 | 262.02 | 260.89 | 1,484,800 |
08 dic 2023 | 254.24 | 258.15 | 253.27 | 257.53 | 256.42 | 1,552,500 |
07 dic 2023 | 253.69 | 254.43 | 252.85 | 253.95 | 252.85 | 900,100 |
06 dic 2023 | 253.28 | 255.06 | 251.55 | 252.39 | 251.30 | 1,079,900 |
05 dic 2023 | 255.84 | 256.39 | 252.36 | 252.51 | 251.42 | 981,700 |
04 dic 2023 | 250.68 | 257.45 | 250.67 | 257.14 | 256.03 | 2,000,400 |
01 dic 2023 | 250.47 | 253.56 | 250.00 | 252.36 | 251.27 | 980,500 |
30 nov 2023 | 248.76 | 250.54 | 246.60 | 250.48 | 249.40 | 1,792,800 |
29 nov 2023 | 248.71 | 250.57 | 247.72 | 249.08 | 248.00 | 1,401,000 |
28 nov 2023 | 250.50 | 251.54 | 245.84 | 246.65 | 245.58 | 1,546,200 |
27 nov 2023 | 251.11 | 253.22 | 250.82 | 251.37 | 250.28 | 1,146,000 |
24 nov 2023 | 253.70 | 254.11 | 251.37 | 252.18 | 251.09 | 435,500 |
22 nov 2023 | 250.38 | 253.43 | 249.26 | 253.01 | 251.92 | 1,112,600 |
21 nov 2023 | 247.84 | 250.31 | 247.67 | 248.56 | 247.48 | 1,169,000 |
20 nov 2023 | 245.03 | 250.71 | 245.03 | 248.41 | 247.34 | 1,636,400 |
17 nov 2023 | 243.50 | 250.33 | 243.50 | 246.38 | 245.31 | 3,050,100 |
16 nov 2023 | 240.58 | 242.04 | 238.82 | 240.42 | 239.38 | 1,676,600 |
15 nov 2023 | 237.57 | 244.84 | 237.57 | 241.07 | 240.03 | 1,949,900 |
14 nov 2023 | 238.19 | 239.89 | 233.23 | 237.58 | 236.55 | 1,810,800 |
13 nov 2023 | 233.52 | 235.76 | 229.28 | 229.99 | 228.99 | 1,798,200 |
10 nov 2023 | 228.65 | 234.43 | 226.48 | 232.82 | 231.81 | 1,536,000 |
09 nov 2023 | 234.00 | 236.00 | 227.31 | 227.56 | 226.58 | 1,279,600 |
08 nov 2023 | 234.28 | 236.18 | 231.43 | 231.55 | 230.55 | 1,424,600 |
07 nov 2023 | 231.35 | 234.16 | 230.51 | 233.11 | 232.10 | 1,387,400 |
06 nov 2023 | 231.48 | 231.99 | 226.44 | 231.00 | 230.00 | 1,610,300 |
*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. |