Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
12 jun 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
11 jun 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
10 jun 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
07 jun 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
06 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
05 jun 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
04 jun 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
03 jun 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
31 may 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
30 may 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
29 may 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
28 may 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
24 may 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
23 may 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
22 may 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
21 may 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
20 may 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
17 may 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
16 may 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
15 may 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
14 may 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
13 may 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
10 may 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
09 may 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
08 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
07 may 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
03 may 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
02 may 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
01 may 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
30 abr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
29 abr 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
26 abr 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
25 abr 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
24 abr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
23 abr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
22 abr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
19 abr 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
18 abr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
17 abr 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
16 abr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
15 abr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
12 abr 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
11 abr 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
10 abr 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
09 abr 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
08 abr 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
05 abr 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
04 abr 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
03 abr 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
02 abr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
28 mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
27 mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
26 mar 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
25 mar 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
22 mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
21 mar 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
20 mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
19 mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
18 mar 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
15 mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
14 mar 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
13 mar 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
12 mar 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
11 mar 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
08 mar 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
07 mar 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
06 mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
05 mar 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
04 mar 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
01 mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
01 mar 2024 | 0.00555 Dividendo | |||||
29 feb 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.69 | - |
28 feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.59 | - |
27 feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.99 | - |
26 feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.89 | - |
23 feb 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.89 | - |
22 feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.99 | - |
21 feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.79 | - |
20 feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.39 | - |
19 feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.39 | - |
16 feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.59 | - |
15 feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.99 | - |
14 feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.59 | - |
13 feb 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.09 | - |
12 feb 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.19 | - |
09 feb 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.19 | - |
08 feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.39 | - |
07 feb 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.69 | - |
06 feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.59 | - |
05 feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.19 | - |
02 feb 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.49 | - |
01 feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.59 | - |
31 ene 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.49 | - |
30 ene 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.09 | - |
29 ene 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.59 | - |
26 ene 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.49 | - |
25 ene 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.39 | - |
24 ene 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.99 | - |
*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. |