Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 133.30 | 135.33 | 130.97 | 131.67 | 131.67 | 333 |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 133.72 | 135.20 | 133.72 | 134.64 | 134.64 | 161 |
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 134.95 | 134.95 | 131.79 | 132.24 | 132.24 | 122 |
28 jun 2024 | 136.18 | 136.35 | 135.57 | 136.30 | 136.30 | 667 |
27 jun 2024 | 137.30 | 137.30 | 136.03 | 136.03 | 136.03 | 4 |
26 jun 2024 | 134.40 | 135.36 | 133.95 | 135.36 | 135.36 | 5,643 |
25 jun 2024 | 138.35 | 139.14 | 134.52 | 134.59 | 134.59 | 221 |
24 jun 2024 | 137.80 | 138.39 | 137.78 | 138.39 | 138.39 | 44 |
21 jun 2024 | 136.61 | 136.72 | 135.85 | 136.72 | 136.72 | 555 |
20 jun 2024 | 138.86 | 138.86 | 138.26 | 138.31 | 138.31 | 7 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 139.48 | 139.48 | 139.07 | 139.13 | 139.13 | 112 |
17 jun 2024 | 138.67 | 138.75 | 138.67 | 138.75 | 138.75 | 409 |
14 jun 2024 | 142.54 | 142.54 | 140.35 | 140.68 | 140.68 | 25 |
13 jun 2024 | 144.08 | 144.08 | 143.95 | 143.95 | 143.95 | 228 |
12 jun 2024 | 148.14 | 149.99 | 147.06 | 147.06 | 147.06 | 176 |
11 jun 2024 | 144.50 | 144.80 | 143.36 | 144.80 | 144.80 | 75 |
10 jun 2024 | 142.72 | 145.31 | 142.11 | 144.60 | 144.60 | 21 |
07 jun 2024 | 145.05 | 145.98 | 145.05 | 145.98 | 145.98 | 2 |
06 jun 2024 | 148.02 | 148.21 | 146.84 | 146.92 | 146.92 | 3 |
05 jun 2024 | 145.27 | 146.49 | 145.27 | 146.49 | 146.49 | 52 |
04 jun 2024 | 147.30 | 147.30 | 145.50 | 145.50 | 145.50 | 43 |
03 jun 2024 | 151.59 | 151.59 | 146.93 | 147.09 | 147.09 | 35 |
31 may 2024 | 152.04 | 152.04 | 150.25 | 150.25 | 150.25 | 28 |
30 may 2024 | 147.91 | 151.73 | 147.91 | 151.73 | 151.73 | 8,085 |
29 may 2024 | 149.55 | 150.79 | 148.45 | 148.56 | 148.56 | 52 |
28 may 2024 | 153.29 | 154.00 | 152.40 | 152.84 | 152.84 | 123 |
24 may 2024 | 152.63 | 152.92 | 152.63 | 152.92 | 152.92 | 3 |
23 may 2024 | 152.21 | 152.21 | 150.96 | 151.13 | 151.13 | 27 |
22 may 2024 | 155.15 | 155.15 | 153.86 | 153.86 | 153.86 | 6 |
21 may 2024 | 155.46 | 155.71 | 155.46 | 155.71 | 155.71 | 25 |
20 may 2024 | 157.79 | 157.79 | 155.66 | 156.32 | 156.32 | 65 |
17 may 2024 | 155.73 | 157.55 | 155.73 | 156.75 | 156.75 | 36 |
16 may 2024 | 158.01 | 159.25 | 155.56 | 155.62 | 155.62 | 89 |
15 may 2024 | 160.04 | 160.49 | 159.70 | 160.49 | 160.49 | 4 |
14 may 2024 | 160.63 | 161.24 | 157.96 | 158.94 | 158.94 | 24 |
13 may 2024 | 156.69 | 160.16 | 156.69 | 159.77 | 159.77 | 1,711 |
10 may 2024 | 160.64 | 161.55 | 157.49 | 158.62 | 158.62 | 14 |
09 may 2024 | 167.50 | 167.50 | 162.67 | 162.67 | 162.67 | 92 |
08 may 2024 | 161.45 | 163.22 | 161.45 | 162.70 | 162.70 | 34 |
07 may 2024 | 162.03 | 163.52 | 160.18 | 162.94 | 162.94 | 66 |
03 may 2024 | 158.69 | 159.22 | 157.32 | 157.32 | 157.32 | 182 |
02 may 2024 | 154.42 | 156.41 | 154.21 | 154.61 | 154.61 | 22 |
01 may 2024 | 154.74 | 154.74 | 153.38 | 153.59 | 153.59 | 12 |
30 abr 2024 | 156.26 | 157.14 | 156.04 | 156.76 | 156.76 | 22 |
29 abr 2024 | 155.21 | 157.53 | 155.21 | 157.17 | 157.17 | 49 |
26 abr 2024 | 154.58 | 154.86 | 153.14 | 154.85 | 154.85 | 3 |
26 abr 2024 | 0.7 Dividendo | |||||
25 abr 2024 | 155.21 | 155.21 | 153.16 | 153.43 | 152.73 | 4 |
24 abr 2024 | 156.05 | 156.96 | 154.84 | 154.84 | 154.13 | 207 |
23 abr 2024 | 154.91 | 156.30 | 154.82 | 156.03 | 155.32 | 11 |
22 abr 2024 | 154.30 | 156.33 | 153.59 | 155.33 | 154.62 | 6 |
19 abr 2024 | 155.56 | 155.96 | 154.85 | 154.85 | 154.14 | 63 |
18 abr 2024 | 154.61 | 155.79 | 154.61 | 155.21 | 154.50 | 211 |
17 abr 2024 | 156.67 | 157.13 | 154.13 | 155.21 | 154.50 | 744 |
16 abr 2024 | 154.73 | 155.86 | 153.53 | 154.71 | 154.01 | 249 |
15 abr 2024 | 158.90 | 159.33 | 154.66 | 154.66 | 153.95 | 45 |
12 abr 2024 | 158.28 | 159.34 | 154.94 | 155.19 | 154.48 | 32 |
11 abr 2024 | 160.02 | 161.38 | 159.43 | 161.32 | 160.58 | 6 |
10 abr 2024 | 162.58 | 162.58 | 159.05 | 160.05 | 159.32 | 4 |
09 abr 2024 | 166.04 | 167.36 | 165.11 | 165.93 | 165.17 | 324 |
08 abr 2024 | 164.13 | 164.42 | 163.95 | 164.38 | 163.63 | 105 |
05 abr 2024 | 162.25 | 164.25 | 160.66 | 162.10 | 161.36 | 77 |
04 abr 2024 | 172.15 | 172.15 | 168.17 | 168.98 | 168.21 | 379 |
03 abr 2024 | 170.06 | 171.15 | 170.06 | 171.15 | 170.37 | 132 |
02 abr 2024 | 169.20 | 169.20 | 168.24 | 168.32 | 167.55 | 20 |
28 mar 2024 | 170.44 | 171.52 | 169.27 | 171.52 | 170.74 | 162 |
27 mar 2024 | 166.58 | 168.91 | 166.58 | 168.29 | 167.52 | 92 |
26 mar 2024 | 168.81 | 169.04 | 166.92 | 166.92 | 166.16 | 65 |
25 mar 2024 | 165.41 | 168.22 | 165.36 | 168.02 | 167.25 | 132 |
22 mar 2024 | 168.62 | 169.27 | 167.57 | 167.64 | 166.88 | 370 |
21 mar 2024 | 166.51 | 166.89 | 165.51 | 166.82 | 166.06 | 121 |
20 mar 2024 | 161.52 | 165.65 | 161.50 | 165.50 | 164.74 | 230 |
19 mar 2024 | 162.20 | 162.52 | 160.67 | 162.02 | 161.28 | 30 |
18 mar 2024 | 162.21 | 163.32 | 160.89 | 162.62 | 161.88 | 535 |
15 mar 2024 | 158.08 | 160.50 | 156.87 | 159.32 | 158.59 | 134 |
14 mar 2024 | 157.30 | 158.77 | 156.61 | 156.65 | 155.94 | 258 |
13 mar 2024 | 158.00 | 158.19 | 157.36 | 157.49 | 156.77 | 2 |
12 mar 2024 | 157.38 | 158.27 | 157.38 | 157.87 | 157.15 | 6 |
11 mar 2024 | 156.58 | 157.31 | 154.70 | 157.31 | 156.59 | 128 |
08 mar 2024 | 157.89 | 158.02 | 155.99 | 156.63 | 155.92 | 416 |
07 mar 2024 | 154.43 | 158.53 | 153.67 | 155.98 | 155.27 | 415 |
06 mar 2024 | 153.99 | 153.99 | 151.61 | 152.41 | 151.71 | 46,137 |
05 mar 2024 | 152.32 | 154.13 | 152.32 | 153.24 | 152.54 | 91 |
04 mar 2024 | 153.52 | 156.46 | 152.98 | 155.76 | 155.04 | 350 |
01 mar 2024 | 152.21 | 153.32 | 150.57 | 153.11 | 152.41 | 1,242 |
29 feb 2024 | 150.71 | 152.18 | 149.39 | 152.13 | 151.44 | 132 |
28 feb 2024 | 148.48 | 150.59 | 147.71 | 149.96 | 149.28 | 282 |
27 feb 2024 | 150.98 | 151.87 | 149.73 | 149.89 | 149.21 | 12,477 |
26 feb 2024 | 149.26 | 150.59 | 148.69 | 149.82 | 149.14 | 308 |
23 feb 2024 | 151.24 | 151.24 | 150.91 | 151.00 | 150.31 | 37 |
22 feb 2024 | 149.92 | 150.82 | 148.99 | 148.99 | 148.31 | 135 |
21 feb 2024 | 142.13 | 152.42 | 137.75 | 152.40 | 151.70 | 454 |
20 feb 2024 | 148.91 | 150.81 | 147.91 | 149.68 | 148.99 | 76 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 150.30 | 153.15 | 150.30 | 151.73 | 151.04 | 40 |
16 feb 2024 | 0.7 Dividendo | |||||
15 feb 2024 | 150.08 | 151.86 | 150.08 | 151.79 | 150.40 | 47 |
*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. |