Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
20 may 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
17 may 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
16 may 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
15 may 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
14 may 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
13 may 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
10 may 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
09 may 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
08 may 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
07 may 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
03 may 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
02 may 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
01 may 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
30 abr 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
29 abr 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
26 abr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
25 abr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
24 abr 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
23 abr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
22 abr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
19 abr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
18 abr 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
17 abr 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
16 abr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
15 abr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
12 abr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
11 abr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
10 abr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
09 abr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
08 abr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
05 abr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
04 abr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
03 abr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
02 abr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
28 mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
27 mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
26 mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
25 mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
22 mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
21 mar 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
20 mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
19 mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
18 mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
15 mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
14 mar 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
13 mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
12 mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
11 mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
08 mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
07 mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
06 mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
05 mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
04 mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
01 mar 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
01 mar 2024 | 0.01503 Dividendo | |||||
29 feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.18 | - |
28 feb 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.69 | - |
27 feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.88 | - |
26 feb 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.08 | - |
23 feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.18 | - |
22 feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.88 | - |
21 feb 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.09 | - |
20 feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.19 | - |
19 feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.29 | - |
16 feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.29 | - |
15 feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.19 | - |
14 feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.39 | - |
13 feb 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.59 | - |
12 feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.19 | - |
09 feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.79 | - |
08 feb 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.69 | - |
07 feb 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.59 | - |
06 feb 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.59 | - |
05 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.49 | - |
02 feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.39 | - |
01 feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.89 | - |
31 ene 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.09 | - |
30 ene 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.19 | - |
29 ene 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.69 | - |
26 ene 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.29 | - |
25 ene 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.99 | - |
24 ene 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.99 | - |
23 ene 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.49 | - |
22 ene 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.49 | - |
19 ene 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.89 | - |
18 ene 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.29 | - |
17 ene 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.29 | - |
16 ene 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.49 | - |
15 ene 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.69 | - |
12 ene 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.69 | - |
11 ene 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.29 | - |
10 ene 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.19 | - |
09 ene 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.19 | - |
08 ene 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.69 | - |
05 ene 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.69 | - |
04 ene 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.99 | - |
03 ene 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.69 | - |
*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. |