Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
16 may 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
15 may 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
14 may 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
13 may 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
10 may 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
09 may 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
08 may 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
07 may 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
03 may 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
02 may 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
01 may 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
30 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
29 abr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
26 abr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
25 abr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
24 abr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
23 abr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
22 abr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
19 abr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
18 abr 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
17 abr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
16 abr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
15 abr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
12 abr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
11 abr 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
10 abr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
09 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
08 abr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
05 abr 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
04 abr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
03 abr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
02 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
02 abr 2024 | 0.025944 Dividendo | |||||
28 mar 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.67 | - |
27 mar 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.67 | - |
26 mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.77 | - |
25 mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.57 | - |
22 mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.77 | - |
21 mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.57 | - |
20 mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.77 | - |
19 mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.57 | - |
18 mar 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.67 | - |
15 mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.57 | - |
14 mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.07 | - |
13 mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.87 | - |
12 mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.87 | - |
11 mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.57 | - |
08 mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.27 | - |
07 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.97 | - |
06 mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.67 | - |
05 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.47 | - |
04 mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.37 | - |
01 mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.37 | - |
29 feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.77 | - |
28 feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.87 | - |
27 feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.27 | - |
26 feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.27 | - |
23 feb 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.07 | - |
22 feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.87 | - |
21 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.97 | - |
20 feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.57 | - |
19 feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.17 | - |
16 feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.17 | - |
15 feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.87 | - |
14 feb 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.57 | - |
13 feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.77 | - |
12 feb 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.67 | - |
09 feb 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.57 | - |
08 feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.77 | - |
07 feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.87 | - |
06 feb 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.67 | - |
05 feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.17 | - |
02 feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.57 | - |
01 feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.87 | - |
31 ene 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.17 | - |
30 ene 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.27 | - |
29 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.97 | - |
26 ene 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.67 | - |
25 ene 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.37 | - |
24 ene 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.47 | - |
23 ene 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.57 | - |
22 ene 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.67 | - |
19 ene 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.57 | - |
18 ene 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.27 | - |
17 ene 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.37 | - |
16 ene 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.47 | - |
15 ene 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.57 | - |
12 ene 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.57 | - |
11 ene 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.67 | - |
10 ene 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.57 | - |
09 ene 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.47 | - |
08 ene 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.47 | - |
05 ene 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.57 | - |
04 ene 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.27 | - |
03 ene 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.67 | - |
02 ene 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.97 | - |
29 dic 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 149.27 | - |
28 dic 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.37 | - |
*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. |