Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 124.73 | 125.53 | 124.73 | 124.89 | 124.89 | 81 |
02 jul 2024 | 124.35 | 125.24 | 123.97 | 123.97 | 123.97 | 1,147 |
01 jul 2024 | 126.25 | 126.31 | 124.00 | 124.22 | 124.22 | 283 |
28 jun 2024 | 125.31 | 126.00 | 124.71 | 125.79 | 125.79 | 792 |
27 jun 2024 | 125.47 | 125.73 | 124.96 | 125.47 | 125.47 | 3,499 |
26 jun 2024 | 124.30 | 125.53 | 124.03 | 125.53 | 125.53 | 694 |
25 jun 2024 | 127.24 | 127.53 | 124.65 | 124.83 | 124.83 | 1,328 |
24 jun 2024 | 129.06 | 130.30 | 128.05 | 129.09 | 129.09 | 59 |
21 jun 2024 | 128.46 | 129.18 | 126.39 | 127.76 | 127.76 | 154 |
20 jun 2024 | 127.69 | 129.83 | 127.14 | 128.77 | 128.77 | 447 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 128.63 | 128.63 | 127.27 | 127.27 | 127.27 | 1,438 |
17 jun 2024 | 127.17 | 127.38 | 126.25 | 127.38 | 127.38 | 528 |
14 jun 2024 | 128.58 | 128.58 | 126.13 | 127.11 | 127.11 | 74 |
13 jun 2024 | 129.51 | 129.80 | 128.62 | 129.12 | 129.12 | 588 |
12 jun 2024 | 129.57 | 131.85 | 129.57 | 130.56 | 130.56 | 6,655 |
11 jun 2024 | 128.19 | 129.78 | 127.88 | 129.78 | 129.78 | 429 |
10 jun 2024 | 128.22 | 128.36 | 127.41 | 128.34 | 128.34 | 773 |
07 jun 2024 | 129.54 | 129.99 | 128.28 | 128.76 | 128.76 | 895 |
06 jun 2024 | 132.70 | 133.17 | 131.35 | 131.35 | 131.35 | 1,359 |
05 jun 2024 | 131.93 | 131.95 | 131.11 | 131.95 | 131.95 | 272 |
04 jun 2024 | 131.03 | 132.31 | 131.02 | 132.31 | 132.31 | 245 |
03 jun 2024 | 131.89 | 132.20 | 129.95 | 130.66 | 130.66 | 869 |
31 may 2024 | 128.87 | 130.55 | 128.87 | 130.55 | 130.55 | 699 |
30 may 2024 | 127.64 | 128.72 | 126.97 | 128.72 | 128.72 | 171 |
29 may 2024 | 128.18 | 128.60 | 127.35 | 127.40 | 127.40 | 285 |
28 may 2024 | 131.13 | 131.57 | 130.00 | 130.31 | 130.31 | 10,614 |
24 may 2024 | 131.82 | 132.35 | 131.08 | 131.68 | 131.68 | 117 |
23 may 2024 | 133.99 | 133.99 | 131.45 | 131.52 | 131.52 | 195 |
22 may 2024 | 133.49 | 134.55 | 133.41 | 134.19 | 134.19 | 293 |
21 may 2024 | 133.76 | 134.97 | 133.26 | 133.94 | 133.94 | 59 |
20 may 2024 | 134.26 | 134.90 | 133.95 | 134.70 | 134.70 | 22 |
17 may 2024 | 135.40 | 135.94 | 133.90 | 133.90 | 133.90 | 346 |
16 may 2024 | 134.88 | 135.57 | 134.23 | 135.57 | 135.57 | 335 |
15 may 2024 | 136.27 | 136.71 | 134.26 | 135.46 | 135.46 | 182 |
14 may 2024 | 136.40 | 136.82 | 135.50 | 135.70 | 135.70 | 107 |
13 may 2024 | 135.81 | 136.21 | 135.36 | 135.47 | 135.47 | 302 |
10 may 2024 | 135.42 | 136.15 | 135.39 | 135.60 | 135.60 | 724 |
09 may 2024 | 133.11 | 134.05 | 132.79 | 133.57 | 133.57 | 212 |
09 may 2024 | 0.65 Dividendo | |||||
08 may 2024 | 134.35 | 134.35 | 131.82 | 133.30 | 132.65 | 912 |
07 may 2024 | 134.06 | 134.85 | 133.59 | 134.85 | 134.19 | 276 |
03 may 2024 | 133.78 | 134.87 | 132.97 | 132.97 | 132.32 | 228 |
02 may 2024 | 132.56 | 132.56 | 131.45 | 131.97 | 131.33 | 1,038 |
01 may 2024 | 129.93 | 130.92 | 129.68 | 130.92 | 130.28 | 28 |
30 abr 2024 | 130.54 | 130.54 | 129.68 | 129.68 | 129.05 | 18 |
29 abr 2024 | 130.99 | 131.27 | 130.16 | 130.84 | 130.20 | 54,949 |
26 abr 2024 | 128.94 | 130.83 | 128.94 | 130.76 | 130.12 | 293 |
25 abr 2024 | 129.84 | 130.49 | 128.41 | 129.07 | 128.44 | 317 |
24 abr 2024 | 130.20 | 130.92 | 130.20 | 130.53 | 129.89 | 7,543 |
23 abr 2024 | 130.68 | 131.57 | 129.61 | 130.26 | 129.63 | 545 |
22 abr 2024 | 130.49 | 131.42 | 129.32 | 130.83 | 130.19 | 32 |
19 abr 2024 | 132.88 | 133.71 | 129.47 | 130.99 | 130.35 | 616 |
18 abr 2024 | 135.66 | 136.42 | 134.34 | 134.34 | 133.68 | 409 |
17 abr 2024 | 134.90 | 135.37 | 134.05 | 135.37 | 134.71 | 508 |
16 abr 2024 | 134.46 | 134.74 | 133.80 | 134.19 | 133.54 | 199 |
15 abr 2024 | 136.05 | 136.61 | 134.63 | 134.63 | 133.97 | 338 |
12 abr 2024 | 136.46 | 136.46 | 134.20 | 134.20 | 133.55 | 794 |
11 abr 2024 | 138.55 | 138.68 | 137.38 | 137.65 | 136.98 | 610 |
10 abr 2024 | 139.59 | 139.59 | 137.88 | 138.39 | 137.72 | 327 |
09 abr 2024 | 140.49 | 141.66 | 139.59 | 141.10 | 140.41 | 55,265 |
08 abr 2024 | 139.71 | 141.25 | 138.64 | 140.38 | 139.70 | 43 |
05 abr 2024 | 139.76 | 140.22 | 138.41 | 138.41 | 137.74 | 1,315 |
04 abr 2024 | 142.36 | 143.63 | 142.11 | 143.54 | 142.85 | 2,159 |
03 abr 2024 | 141.75 | 142.70 | 141.75 | 141.79 | 141.10 | 174 |
02 abr 2024 | 143.10 | 143.10 | 140.73 | 140.73 | 140.04 | 434 |
28 mar 2024 | 145.00 | 145.30 | 144.58 | 145.28 | 144.57 | 551 |
27 mar 2024 | 143.02 | 143.75 | 142.93 | 143.56 | 142.86 | 311 |
26 mar 2024 | 141.55 | 142.40 | 141.52 | 141.99 | 141.29 | 610 |
25 mar 2024 | 142.25 | 142.90 | 140.97 | 141.80 | 141.11 | 946 |
22 mar 2024 | 143.65 | 143.65 | 142.23 | 142.77 | 142.07 | 236 |
21 mar 2024 | 142.99 | 143.54 | 142.05 | 143.08 | 142.38 | 1,407 |
20 mar 2024 | 142.19 | 142.24 | 141.19 | 142.24 | 141.55 | 1,314 |
19 mar 2024 | 139.26 | 141.13 | 139.26 | 141.04 | 140.35 | 301 |
18 mar 2024 | 135.50 | 139.76 | 135.50 | 139.50 | 138.82 | 980 |
15 mar 2024 | 136.80 | 139.77 | 136.80 | 138.76 | 138.09 | 1,134 |
14 mar 2024 | 141.25 | 141.83 | 139.59 | 139.59 | 138.91 | 1,279 |
13 mar 2024 | 141.60 | 142.96 | 141.20 | 141.98 | 141.29 | 497 |
12 mar 2024 | 142.68 | 142.91 | 141.57 | 141.57 | 140.88 | 24 |
11 mar 2024 | 141.23 | 142.55 | 139.98 | 142.55 | 141.85 | 3,372 |
08 mar 2024 | 141.70 | 142.08 | 141.32 | 141.84 | 141.15 | 158 |
07 mar 2024 | 139.49 | 141.22 | 139.26 | 140.83 | 140.15 | 623 |
06 mar 2024 | 139.88 | 141.00 | 139.45 | 139.69 | 139.01 | 524 |
05 mar 2024 | 138.96 | 140.82 | 138.85 | 139.50 | 138.82 | 819 |
04 mar 2024 | 139.10 | 139.84 | 138.72 | 139.84 | 139.15 | 448 |
01 mar 2024 | 141.52 | 142.00 | 140.19 | 140.25 | 139.56 | 406 |
29 feb 2024 | 140.91 | 141.84 | 140.91 | 141.58 | 140.89 | 172 |
28 feb 2024 | 140.55 | 141.75 | 139.70 | 141.66 | 140.97 | 366 |
27 feb 2024 | 142.48 | 144.58 | 140.63 | 141.00 | 140.31 | 1,213 |
26 feb 2024 | 140.29 | 143.22 | 139.95 | 141.84 | 141.15 | 563 |
23 feb 2024 | 143.63 | 144.32 | 143.63 | 144.32 | 143.62 | 2,874 |
22 feb 2024 | 143.09 | 143.36 | 143.09 | 143.22 | 142.52 | 334 |
21 feb 2024 | 141.54 | 142.10 | 141.15 | 142.10 | 141.41 | 164 |
20 feb 2024 | 141.63 | 141.92 | 141.04 | 141.19 | 140.50 | 1,043 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 142.42 | 142.79 | 141.01 | 142.16 | 141.47 | 36 |
15 feb 2024 | 140.78 | 142.08 | 140.29 | 142.08 | 141.39 | 258 |
15 feb 2024 | 0.65 Dividendo | |||||
14 feb 2024 | 139.57 | 140.59 | 138.99 | 140.59 | 139.26 | 741 |
13 feb 2024 | 137.46 | 139.10 | 137.46 | 138.32 | 137.01 | 4 |
*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. |