Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
02 jul 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
01 jul 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
28 jun 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
27 jun 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
26 jun 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
25 jun 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
24 jun 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
21 jun 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
20 jun 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
19 jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
18 jun 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
17 jun 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
14 jun 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
13 jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
12 jun 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
11 jun 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
10 jun 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
07 jun 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
06 jun 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
05 jun 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
04 jun 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
03 jun 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
31 may 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
30 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
29 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
28 may 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
24 may 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
23 may 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
22 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
21 may 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
20 may 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
17 may 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
16 may 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
15 may 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
14 may 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
13 may 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
10 may 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
09 may 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
08 may 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
07 may 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
03 may 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
02 may 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
01 may 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
30 abr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
29 abr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
26 abr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
25 abr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
24 abr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
23 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
22 abr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
19 abr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
18 abr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
17 abr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
16 abr 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
15 abr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
12 abr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
11 abr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
10 abr 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
09 abr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
08 abr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
05 abr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
04 abr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
03 abr 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
02 abr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
02 abr 2024 | 0.013117 Dividendo | |||||
28 mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.29 | - |
27 mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.79 | - |
26 mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.79 | - |
25 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.49 | - |
22 mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.49 | - |
21 mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.79 | - |
20 mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.69 | - |
19 mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.79 | - |
18 mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.69 | - |
15 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.49 | - |
14 mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.39 | - |
13 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.99 | - |
12 mar 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.69 | - |
11 mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.39 | - |
08 mar 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.59 | - |
07 mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.29 | - |
06 mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.79 | - |
05 mar 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.09 | - |
04 mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.29 | - |
01 mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.79 | - |
29 feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.69 | - |
28 feb 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.19 | - |
27 feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.29 | - |
26 feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.29 | - |
23 feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.39 | - |
22 feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.19 | - |
21 feb 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.09 | - |
20 feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.79 | - |
19 feb 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.39 | - |
16 feb 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.39 | - |
15 feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.29 | - |
14 feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.19 | - |
13 feb 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.69 | - |
*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. |