Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 178.81 | 178.81 | 177.67 | 177.67 | 177.67 | 49 |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 177.77 | 179.89 | 177.77 | 179.67 | 179.67 | 51 |
02 jul 2024 | 177.69 | 179.90 | 176.94 | 176.94 | 176.94 | 263 |
01 jul 2024 | 183.76 | 183.76 | 180.23 | 180.23 | 180.23 | 51 |
28 jun 2024 | 184.09 | 184.10 | 182.93 | 183.62 | 183.62 | 209 |
27 jun 2024 | 184.37 | 184.94 | 181.16 | 184.10 | 184.10 | 274 |
26 jun 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 2 |
25 jun 2024 | 190.71 | 190.71 | 185.89 | 186.63 | 186.63 | 23 |
24 jun 2024 | 183.47 | 190.72 | 183.47 | 190.18 | 190.18 | 10 |
21 jun 2024 | 184.41 | 186.06 | 184.19 | 184.19 | 184.19 | 3 |
20 jun 2024 | 185.93 | 187.06 | 185.93 | 187.06 | 187.06 | 8 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 185.29 | 186.34 | 185.29 | 186.34 | 186.34 | 51 |
17 jun 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 2 |
14 jun 2024 | 182.47 | 183.18 | 182.47 | 183.18 | 183.18 | 15 |
14 jun 2024 | 1.25 Dividendo | |||||
13 jun 2024 | 185.46 | 185.58 | 182.96 | 185.26 | 184.01 | 238 |
12 jun 2024 | 185.21 | 185.76 | 184.48 | 184.98 | 183.73 | 164 |
11 jun 2024 | 182.55 | 183.73 | 182.55 | 183.73 | 182.49 | 42 |
10 jun 2024 | 182.07 | 183.98 | 182.07 | 183.98 | 182.73 | 56 |
07 jun 2024 | 183.27 | 184.53 | 183.27 | 184.53 | 183.28 | 103 |
06 jun 2024 | 182.21 | 182.67 | 181.73 | 182.67 | 181.44 | 101 |
05 jun 2024 | 180.50 | 180.50 | 180.13 | 180.13 | 178.91 | 147 |
04 jun 2024 | 182.82 | 182.82 | 181.76 | 182.30 | 181.07 | 203 |
03 jun 2024 | 183.53 | 184.05 | 181.22 | 181.22 | 180.00 | 9 |
31 may 2024 | 181.99 | 182.30 | 181.62 | 181.62 | 180.39 | 402 |
30 may 2024 | 181.20 | 181.80 | 181.20 | 181.80 | 180.57 | 8 |
29 may 2024 | 179.16 | 179.34 | 179.16 | 179.23 | 178.02 | 104 |
28 may 2024 | 183.82 | 184.26 | 183.82 | 184.26 | 183.02 | 1 |
24 may 2024 | 182.62 | 182.95 | 182.62 | 182.95 | 181.72 | 2 |
23 may 2024 | 180.40 | 182.69 | 180.07 | 180.30 | 179.08 | 1 |
22 may 2024 | 181.70 | 182.36 | 181.51 | 181.98 | 180.75 | 152 |
21 may 2024 | 181.56 | 181.58 | 179.65 | 179.98 | 178.77 | 14 |
20 may 2024 | 182.20 | 184.01 | 182.20 | 183.61 | 182.37 | 6 |
17 may 2024 | 184.82 | 184.82 | 182.46 | 183.04 | 181.80 | 434 |
16 may 2024 | 181.31 | 181.65 | 181.04 | 181.65 | 180.42 | 9 |
15 may 2024 | 181.97 | 181.97 | 181.96 | 181.96 | 180.73 | 4 |
14 may 2024 | 182.15 | 182.15 | 180.60 | 180.60 | 179.38 | 17 |
13 may 2024 | 180.32 | 180.64 | 180.32 | 180.49 | 179.27 | 36 |
10 may 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 178.62 | 2 |
09 may 2024 | 181.25 | 181.25 | 179.29 | 179.46 | 178.25 | 20 |
08 may 2024 | 179.32 | 179.32 | 178.64 | 179.04 | 177.83 | 2 |
07 may 2024 | 177.28 | 179.18 | 177.28 | 179.13 | 177.92 | 4 |
03 may 2024 | 176.21 | 176.21 | 175.83 | 175.83 | 174.64 | 37 |
02 may 2024 | 175.70 | 175.70 | 174.86 | 174.86 | 173.68 | 262 |
01 may 2024 | 172.82 | 174.43 | 172.82 | 174.43 | 173.25 | - |
30 abr 2024 | 174.23 | 174.23 | 173.23 | 173.47 | 172.30 | 2 |
29 abr 2024 | 176.68 | 179.57 | 172.85 | 179.08 | 177.87 | 18,852 |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 172.70 | 174.95 | 171.09 | 171.09 | 169.94 | 104 |
24 abr 2024 | 173.45 | 173.79 | 172.01 | 173.52 | 172.35 | 3,890 |
23 abr 2024 | 168.01 | 179.29 | 168.01 | 172.95 | 171.78 | 69,557 |
22 abr 2024 | 178.98 | 180.38 | 176.15 | 179.35 | 178.14 | 144 |
19 abr 2024 | 179.63 | 179.65 | 178.61 | 178.63 | 177.43 | 93 |
18 abr 2024 | 178.09 | 178.60 | 177.94 | 178.44 | 177.24 | 166 |
17 abr 2024 | 181.46 | 181.46 | 178.30 | 178.30 | 177.10 | 302 |
16 abr 2024 | 179.99 | 180.78 | 179.49 | 180.78 | 179.56 | 13 |
15 abr 2024 | 185.13 | 188.02 | 183.04 | 183.04 | 181.80 | 10 |
12 abr 2024 | 179.57 | 183.80 | 178.81 | 181.86 | 180.63 | 297 |
11 abr 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 186.60 | 2 |
10 abr 2024 | 187.25 | 187.60 | 186.60 | 187.37 | 186.11 | 2 |
09 abr 2024 | 190.59 | 190.59 | 188.47 | 188.74 | 187.47 | 2 |
08 abr 2024 | 188.93 | 190.05 | 188.48 | 190.05 | 188.77 | - |
05 abr 2024 | 188.94 | 188.94 | 187.34 | 187.34 | 186.07 | 112 |
04 abr 2024 | 188.76 | 189.96 | 188.73 | 189.22 | 187.94 | 317 |
03 abr 2024 | 188.21 | 188.21 | 188.21 | 188.21 | 186.94 | 25 |
02 abr 2024 | 187.38 | 188.00 | 187.07 | 187.07 | 185.81 | 41 |
28 mar 2024 | 190.33 | 190.33 | 189.32 | 189.66 | 188.39 | 127 |
27 mar 2024 | 188.32 | 188.50 | 187.11 | 187.77 | 186.50 | 106 |
26 mar 2024 | 187.31 | 189.10 | 187.31 | 188.12 | 186.85 | 10,362 |
25 mar 2024 | 185.31 | 186.94 | 183.82 | 186.94 | 185.68 | 102 |
22 mar 2024 | 186.01 | 186.29 | 184.82 | 184.82 | 183.57 | 77 |
21 mar 2024 | 184.33 | 185.95 | 184.31 | 185.95 | 184.70 | 123 |
20 mar 2024 | 184.30 | 184.30 | 183.01 | 183.79 | 182.55 | 6 |
19 mar 2024 | 182.98 | 184.31 | 181.01 | 184.07 | 182.83 | 69 |
18 mar 2024 | 181.98 | 182.82 | 181.17 | 181.17 | 179.95 | 274 |
15 mar 2024 | 181.54 | 184.58 | 181.54 | 184.22 | 182.97 | 210 |
14 mar 2024 | 182.39 | 183.82 | 182.20 | 183.16 | 181.93 | 410 |
14 mar 2024 | 1.25 Dividendo | |||||
13 mar 2024 | 187.84 | 187.84 | 185.64 | 185.64 | 183.15 | - |
12 mar 2024 | 188.39 | 188.39 | 185.80 | 185.93 | 183.43 | 41 |
11 mar 2024 | 185.60 | 185.66 | 183.85 | 185.66 | 183.17 | 4 |
08 mar 2024 | 185.17 | 186.20 | 184.77 | 186.20 | 183.69 | 125 |
07 mar 2024 | 183.88 | 184.80 | 183.88 | 183.91 | 181.44 | 102 |
06 mar 2024 | 185.20 | 185.20 | 182.00 | 182.25 | 179.80 | 195 |
05 mar 2024 | 185.35 | 185.35 | 185.01 | 185.31 | 182.82 | 5 |
04 mar 2024 | 186.19 | 188.45 | 186.19 | 187.42 | 184.90 | 839 |
01 mar 2024 | 181.57 | 181.75 | 180.34 | 181.14 | 178.71 | 77 |
29 feb 2024 | 178.47 | 183.24 | 178.40 | 180.85 | 178.42 | 166 |
28 feb 2024 | 174.42 | 176.45 | 173.84 | 175.64 | 173.28 | 24 |
27 feb 2024 | 174.08 | 174.70 | 174.08 | 174.70 | 172.35 | 19,414 |
26 feb 2024 | 175.96 | 175.96 | 173.12 | 174.10 | 171.76 | 226 |
23 feb 2024 | 174.38 | 175.46 | 174.38 | 175.46 | 173.10 | 16 |
22 feb 2024 | 171.89 | 172.07 | 171.74 | 171.74 | 169.43 | 220 |
21 feb 2024 | 170.97 | 171.64 | 170.38 | 171.64 | 169.33 | 52 |
20 feb 2024 | 169.96 | 171.82 | 168.76 | 171.52 | 169.22 | 675 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 166.90 | 168.38 | 166.90 | 168.38 | 166.11 | 26 |
15 feb 2024 | 165.75 | 166.39 | 165.58 | 166.39 | 164.15 | 5 |
*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. |