Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 156.23 | 156.40 | 155.05 | 156.00 | 156.00 | 5,696 |
09 may 2024 | 153.65 | 156.00 | 153.40 | 155.55 | 155.55 | 6,297 |
08 may 2024 | 153.82 | 155.80 | 153.80 | 153.70 | 153.70 | 296,350 |
07 may 2024 | 152.55 | 153.50 | 151.95 | 152.95 | 152.95 | 1,577 |
03 may 2024 | 150.93 | 154.45 | 149.35 | 151.90 | 151.90 | 8,978 |
02 may 2024 | 149.85 | 149.82 | 149.64 | 150.30 | 150.30 | 10,581 |
01 may 2024 | 148.95 | 148.95 | 148.95 | 149.15 | 149.15 | 6,378 |
30 abr 2024 | 150.05 | 151.15 | 148.10 | 149.15 | 149.15 | 167,708 |
29 abr 2024 | 150.02 | 150.60 | 149.20 | 149.93 | 149.93 | 8,392 |
29 abr 2024 | 2.2 Dividendo | |||||
26 abr 2024 | 150.07 | 152.45 | 149.30 | 152.50 | 150.30 | 26,554 |
25 abr 2024 | 151.98 | 152.05 | 149.50 | 149.85 | 147.69 | 186,499 |
24 abr 2024 | 153.30 | 155.50 | 152.05 | 152.00 | 149.81 | 377,834 |
23 abr 2024 | 148.52 | 155.00 | 147.90 | 154.50 | 152.27 | 191,204 |
22 abr 2024 | 147.02 | 148.10 | 146.20 | 147.73 | 145.59 | 488,211 |
19 abr 2024 | 145.75 | 146.70 | 144.45 | 146.05 | 143.94 | 84,674 |
18 abr 2024 | 145.93 | 146.78 | 142.80 | 146.27 | 144.16 | 198,103 |
17 abr 2024 | 150.60 | 150.90 | 146.50 | 147.65 | 145.52 | 123,061 |
16 abr 2024 | 150.73 | 153.15 | 150.25 | 151.25 | 149.07 | 51,825 |
15 abr 2024 | 152.80 | 155.50 | 151.65 | 151.95 | 149.76 | 179,902 |
12 abr 2024 | 153.20 | 155.05 | 151.85 | 153.00 | 150.79 | 135,134 |
11 abr 2024 | 149.95 | 153.05 | 149.40 | 151.80 | 149.61 | 215,476 |
10 abr 2024 | 153.85 | 154.65 | 149.90 | 150.55 | 148.38 | 325,026 |
09 abr 2024 | 152.52 | 153.75 | 151.80 | 153.15 | 150.94 | 52,746 |
08 abr 2024 | 151.63 | 153.45 | 150.75 | 152.93 | 150.72 | 72,980 |
05 abr 2024 | 152.15 | 156.45 | 150.05 | 152.52 | 150.32 | 202,612 |
04 abr 2024 | 157.73 | 157.70 | 154.75 | 156.30 | 154.05 | 75,282 |
03 abr 2024 | 157.27 | 157.85 | 156.05 | 157.25 | 154.98 | 41,124 |
02 abr 2024 | 163.52 | 164.60 | 157.70 | 158.70 | 156.41 | 199,027 |
28 mar 2024 | 161.07 | 164.60 | 160.45 | 164.20 | 161.83 | 78,044 |
27 mar 2024 | 159.02 | 160.40 | 157.70 | 160.00 | 157.69 | 58,015 |
26 mar 2024 | 159.88 | 160.05 | 158.63 | 158.90 | 156.61 | 50,961 |
25 mar 2024 | 161.20 | 161.90 | 159.55 | 159.65 | 157.35 | 66,332 |
22 mar 2024 | 160.85 | 163.10 | 160.50 | 162.65 | 160.30 | 348,184 |
21 mar 2024 | 158.77 | 161.60 | 158.65 | 161.13 | 158.80 | 35,364 |
20 mar 2024 | 157.50 | 157.90 | 155.30 | 155.98 | 153.72 | 57,438 |
19 mar 2024 | 156.30 | 157.30 | 155.90 | 156.65 | 154.39 | 303,392 |
18 mar 2024 | 156.32 | 158.00 | 155.85 | 156.60 | 154.34 | 43,103 |
15 mar 2024 | 159.70 | 159.45 | 156.85 | 157.65 | 155.38 | 70,174 |
14 mar 2024 | 159.75 | 160.85 | 158.85 | 159.95 | 157.64 | 101,910 |
13 mar 2024 | 161.55 | 162.90 | 159.15 | 159.70 | 157.40 | 55,866 |
12 mar 2024 | 157.73 | 161.25 | 155.80 | 160.80 | 158.48 | 87,176 |
11 mar 2024 | 157.23 | 158.50 | 154.55 | 156.00 | 153.75 | 44,701 |
08 mar 2024 | 156.82 | 158.95 | 154.95 | 156.75 | 154.49 | 192,538 |
07 mar 2024 | 156.02 | 161.85 | 155.00 | 157.90 | 155.62 | 205,538 |
06 mar 2024 | 159.13 | 159.50 | 158.05 | 158.75 | 156.46 | 51,594 |
05 mar 2024 | 157.40 | 160.15 | 157.25 | 158.80 | 156.51 | 41,459 |
04 mar 2024 | 158.00 | 158.20 | 157.05 | 157.43 | 155.15 | 84,232 |
01 mar 2024 | 156.93 | 158.90 | 154.00 | 158.80 | 156.51 | 90,705 |
29 feb 2024 | 159.25 | 160.35 | 157.77 | 158.43 | 156.14 | 172,819 |
28 feb 2024 | 158.50 | 159.65 | 158.15 | 158.70 | 156.41 | 44,724 |
27 feb 2024 | 155.77 | 157.88 | 155.80 | 156.95 | 154.69 | 43,778 |
26 feb 2024 | 158.48 | 159.35 | 156.22 | 156.75 | 154.49 | 81,575 |
23 feb 2024 | 157.98 | 159.16 | 157.35 | 158.65 | 156.36 | 54,226 |
22 feb 2024 | 154.80 | 158.05 | 152.65 | 156.70 | 154.44 | 74,656 |
21 feb 2024 | 152.18 | 153.95 | 150.10 | 153.45 | 151.24 | 156,614 |
20 feb 2024 | 156.00 | 156.35 | 153.31 | 153.65 | 151.43 | 143,254 |
19 feb 2024 | 155.27 | 156.65 | 153.85 | 155.70 | 153.45 | 135,987 |
16 feb 2024 | 156.13 | 157.45 | 153.40 | 156.30 | 154.05 | 157,427 |
15 feb 2024 | 154.82 | 156.43 | 154.55 | 155.85 | 153.60 | 133,631 |
14 feb 2024 | 150.75 | 154.50 | 150.45 | 153.43 | 151.21 | 440,514 |
13 feb 2024 | 151.98 | 153.15 | 150.50 | 151.25 | 149.07 | 155,775 |
12 feb 2024 | 153.05 | 154.25 | 151.55 | 152.10 | 149.91 | 54,168 |
09 feb 2024 | 151.50 | 153.10 | 151.40 | 152.27 | 150.08 | 46,808 |
08 feb 2024 | 149.27 | 152.90 | 149.10 | 151.10 | 148.92 | 73,507 |
07 feb 2024 | 151.93 | 152.60 | 149.30 | 149.35 | 147.20 | 271,620 |
06 feb 2024 | 148.63 | 150.40 | 146.50 | 150.10 | 147.93 | 55,641 |
05 feb 2024 | 146.80 | 149.60 | 146.65 | 148.35 | 146.21 | 164,981 |
02 feb 2024 | 150.60 | 150.95 | 146.85 | 147.30 | 145.18 | 130,748 |
01 feb 2024 | 150.95 | 153.35 | 149.50 | 149.60 | 147.44 | 82,135 |
31 ene 2024 | 151.35 | 153.95 | 151.15 | 152.00 | 149.81 | 79,627 |
30 ene 2024 | 154.40 | 154.95 | 148.05 | 151.40 | 149.22 | 128,425 |
29 ene 2024 | 154.30 | 156.85 | 153.10 | 154.18 | 151.95 | 190,414 |
26 ene 2024 | 153.35 | 157.05 | 151.40 | 155.23 | 152.99 | 420,981 |
25 ene 2024 | 147.15 | 148.00 | 144.90 | 146.95 | 144.83 | 308,582 |
24 ene 2024 | 149.27 | 149.45 | 146.83 | 147.55 | 145.42 | 24,589 |
23 ene 2024 | 148.75 | 149.85 | 148.40 | 149.52 | 147.37 | 40,132 |
22 ene 2024 | 146.52 | 148.20 | 143.65 | 148.05 | 145.91 | 800,295 |
19 ene 2024 | 147.50 | 148.50 | 144.70 | 145.88 | 143.77 | 180,864 |
18 ene 2024 | 146.82 | 147.65 | 146.30 | 146.85 | 144.73 | 68,980 |
17 ene 2024 | 144.20 | 147.50 | 143.10 | 147.10 | 144.98 | 155,301 |
16 ene 2024 | 143.35 | 146.60 | 143.25 | 146.30 | 144.19 | 81,335 |
15 ene 2024 | 143.80 | 146.10 | 143.10 | 144.45 | 142.37 | 30,354 |
12 ene 2024 | 142.75 | 145.35 | 142.20 | 144.60 | 142.51 | 35,857 |
11 ene 2024 | 144.15 | 145.15 | 141.95 | 142.60 | 140.54 | 71,777 |
10 ene 2024 | 142.27 | 144.95 | 141.50 | 143.00 | 140.94 | 62,160 |
09 ene 2024 | 141.95 | 143.55 | 141.35 | 143.25 | 141.18 | 63,303 |
08 ene 2024 | 142.38 | 143.20 | 140.50 | 141.38 | 139.34 | 70,204 |
05 ene 2024 | 142.35 | 142.90 | 140.95 | 142.70 | 140.64 | 64,020 |
04 ene 2024 | 142.32 | 143.60 | 142.00 | 143.00 | 140.94 | 17,750 |
03 ene 2024 | 142.55 | 143.10 | 141.25 | 142.23 | 140.17 | 48,626 |
02 ene 2024 | 143.85 | 145.20 | 141.80 | 142.90 | 140.84 | 45,057 |
29 dic 2023 | 142.73 | 144.15 | 141.65 | 143.80 | 141.73 | 18,433 |
28 dic 2023 | 143.25 | 143.40 | 141.40 | 142.57 | 140.52 | 10,036 |
27 dic 2023 | 141.10 | 142.85 | 141.00 | 142.30 | 140.25 | 41,497 |
22 dic 2023 | 139.60 | 142.15 | 139.45 | 140.23 | 138.20 | 34,426 |
21 dic 2023 | 140.13 | 140.80 | 139.60 | 140.55 | 138.52 | 42,826 |
20 dic 2023 | 142.50 | 143.45 | 140.55 | 140.93 | 138.89 | 48,849 |
19 dic 2023 | 140.23 | 142.55 | 140.15 | 142.10 | 140.05 | 38,679 |
18 dic 2023 | 139.48 | 141.60 | 139.00 | 140.70 | 138.67 | 183,612 |
*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. |