Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 0.00 | 0.00 | 0.00 | 160.60 | 160.60 | 336 |
14 jun 2024 | 157.40 | 157.40 | 157.00 | 157.00 | 157.00 | 211 |
13 jun 2024 | 161.80 | 162.40 | 161.00 | 161.00 | 161.00 | 24 |
12 jun 2024 | 163.40 | 163.40 | 161.00 | 161.00 | 161.00 | 4 |
11 jun 2024 | 163.80 | 164.80 | 162.40 | 162.40 | 162.40 | 88 |
10 jun 2024 | 163.00 | 165.20 | 162.60 | 165.20 | 165.20 | 58 |
07 jun 2024 | 163.00 | 163.00 | 162.80 | 163.00 | 163.00 | 27 |
06 jun 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 8 |
05 jun 2024 | 157.60 | 164.20 | 156.80 | 164.20 | 164.20 | 59 |
04 jun 2024 | 157.40 | 157.60 | 157.40 | 157.60 | 157.60 | 67 |
03 jun 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 15 |
31 may 2024 | 155.60 | 156.00 | 155.60 | 156.00 | 156.00 | 82 |
30 may 2024 | 155.20 | 155.60 | 155.20 | 155.60 | 155.60 | 28 |
29 may 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 15 |
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 152.80 | 152.80 | 152.60 | 152.60 | 152.60 | 2 |
22 may 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 4 |
21 may 2024 | 150.40 | 154.60 | 150.40 | 154.60 | 154.60 | 18 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 13 |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 42 |
10 may 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 3 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 148.60 | 148.60 | 148.40 | 148.60 | 148.60 | 15 |
07 may 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 19 |
03 may 2024 | 145.00 | 146.60 | 145.00 | 146.60 | 146.60 | 41 |
02 may 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 57 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 141.60 | 143.00 | 141.60 | 143.00 | 143.00 | 40 |
29 abr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 19 |
26 abr 2024 | 141.40 | 142.00 | 140.40 | 142.00 | 142.00 | 496 |
25 abr 2024 | 145.60 | 146.40 | 141.00 | 146.40 | 146.40 | 175 |
24 abr 2024 | 148.00 | 148.00 | 146.86 | 148.00 | 148.00 | 867 |
23 abr 2024 | 146.60 | 147.60 | 145.00 | 145.00 | 145.00 | 3,430 |
23 abr 2024 | 6.2 Dividendo | |||||
22 abr 2024 | 151.20 | 152.60 | 151.20 | 151.80 | 145.60 | 369 |
19 abr 2024 | 152.70 | 153.20 | 152.43 | 153.20 | 146.94 | 725 |
18 abr 2024 | 155.40 | 155.40 | 153.82 | 155.40 | 149.05 | 72 |
17 abr 2024 | 153.20 | 154.00 | 153.06 | 154.00 | 147.71 | 3,008 |
16 abr 2024 | 152.60 | 153.00 | 152.40 | 153.00 | 146.75 | 1,986 |
15 abr 2024 | 154.20 | 154.20 | 153.60 | 154.20 | 147.90 | 175 |
12 abr 2024 | 155.40 | 155.40 | 153.40 | 153.40 | 147.13 | 487 |
11 abr 2024 | 156.20 | 156.20 | 154.78 | 155.60 | 149.24 | 682 |
10 abr 2024 | 154.77 | 156.00 | 154.72 | 154.72 | 148.40 | 172 |
09 abr 2024 | 158.00 | 158.60 | 157.38 | 158.60 | 152.12 | 167 |
08 abr 2024 | 155.20 | 157.40 | 155.20 | 155.60 | 149.24 | 234 |
05 abr 2024 | 156.00 | 156.33 | 155.81 | 156.02 | 149.64 | 490 |
04 abr 2024 | 152.00 | 157.20 | 152.00 | 155.00 | 148.67 | 556 |
03 abr 2024 | 146.83 | 152.40 | 146.83 | 150.91 | 144.75 | 1,027 |
02 abr 2024 | 148.40 | 148.79 | 147.43 | 148.01 | 141.96 | 337 |
28 mar 2024 | 149.20 | 150.02 | 149.00 | 149.00 | 142.91 | 206 |
27 mar 2024 | 146.80 | 148.93 | 146.80 | 148.93 | 142.85 | 923 |
26 mar 2024 | 146.00 | 146.80 | 145.17 | 146.80 | 140.80 | 438 |
25 mar 2024 | 144.40 | 146.00 | 144.00 | 144.81 | 138.90 | 1,070 |
22 mar 2024 | 144.60 | 146.80 | 144.60 | 146.22 | 140.25 | 309 |
21 mar 2024 | 144.00 | 145.19 | 144.00 | 145.16 | 139.23 | 1,707 |
20 mar 2024 | 142.40 | 145.80 | 142.40 | 144.19 | 138.30 | 296 |
19 mar 2024 | 141.60 | 143.20 | 141.00 | 141.62 | 135.84 | 1,064 |
18 mar 2024 | 142.60 | 143.60 | 142.40 | 142.99 | 137.15 | 262 |
15 mar 2024 | 138.00 | 140.80 | 137.80 | 137.80 | 132.17 | 33 |
14 mar 2024 | 138.60 | 139.00 | 138.00 | 138.54 | 132.88 | 1,037 |
13 mar 2024 | 137.60 | 137.80 | 137.60 | 137.80 | 132.17 | 479 |
12 mar 2024 | 135.20 | 136.40 | 135.20 | 136.40 | 130.83 | 807 |
11 mar 2024 | 133.60 | 135.80 | 133.60 | 134.20 | 128.72 | 101 |
08 mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 129.68 | 28 |
07 mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 127.76 | 16 |
06 mar 2024 | 135.20 | 135.20 | 134.80 | 134.80 | 129.29 | 642 |
05 mar 2024 | 132.55 | 133.56 | 132.55 | 133.41 | 127.96 | 189 |
04 mar 2024 | 133.80 | 135.80 | 133.80 | 135.33 | 129.80 | 353 |
01 mar 2024 | 132.00 | 132.72 | 131.80 | 132.39 | 126.98 | 264 |
29 feb 2024 | 130.20 | 133.20 | 130.20 | 133.20 | 127.76 | 877 |
28 feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 126.42 | 11 |
27 feb 2024 | 132.20 | 133.80 | 130.94 | 130.94 | 125.59 | 53 |
26 feb 2024 | 131.40 | 131.40 | 129.60 | 130.40 | 125.08 | 475 |
23 feb 2024 | 130.00 | 131.20 | 130.00 | 131.19 | 125.83 | 179 |
22 feb 2024 | 131.80 | 131.80 | 129.95 | 129.95 | 124.64 | 107 |
21 feb 2024 | 130.60 | 131.00 | 130.20 | 130.20 | 124.88 | 102 |
20 feb 2024 | 128.20 | 131.40 | 127.70 | 130.19 | 124.87 | 379 |
19 feb 2024 | 128.60 | 128.60 | 128.40 | 128.40 | 123.16 | 160 |
16 feb 2024 | 129.34 | 129.60 | 129.34 | 129.35 | 124.07 | 101 |
15 feb 2024 | 129.20 | 129.60 | 129.20 | 129.60 | 124.31 | 23 |
14 feb 2024 | 132.00 | 132.80 | 132.00 | 132.60 | 127.18 | 210 |
13 feb 2024 | 130.40 | 130.44 | 128.60 | 130.18 | 124.86 | 159 |
12 feb 2024 | 132.80 | 132.80 | 131.98 | 132.00 | 126.61 | 339 |
09 feb 2024 | 131.48 | 131.99 | 131.48 | 131.99 | 126.60 | 72 |
08 feb 2024 | 133.00 | 133.80 | 132.17 | 133.80 | 128.34 | 198 |
07 feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 125.27 | 16 |
06 feb 2024 | 130.00 | 130.00 | 128.61 | 128.61 | 123.35 | 226 |
05 feb 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 124.32 | 5 |
02 feb 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 125.71 | 2 |
01 feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 124.88 | 17 |
31 ene 2024 | 128.90 | 130.00 | 128.90 | 129.60 | 124.31 | 128 |
30 ene 2024 | 128.40 | 130.20 | 128.20 | 130.20 | 124.88 | 142 |
29 ene 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 121.62 | 15 |
26 ene 2024 | 128.20 | 128.91 | 128.20 | 128.91 | 123.65 | 87 |
25 ene 2024 | 126.60 | 126.60 | 125.26 | 126.20 | 121.05 | 198 |
*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. |