Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 173.81 | 173.81 | 169.10 | 171.25 | 171.25 | 383,948 |
30 abr 2024 | 174.20 | 174.99 | 172.64 | 174.25 | 174.25 | 93,612 |
29 abr 2024 | 171.00 | 176.02 | 169.30 | 175.00 | 175.00 | 912,207 |
26 abr 2024 | 170.28 | 171.32 | 169.38 | 171.00 | 171.00 | 4,949,700 |
25 abr 2024 | 168.50 | 170.59 | 168.00 | 168.75 | 168.75 | 242,472 |
24 abr 2024 | 168.00 | 169.27 | 166.26 | 170.25 | 170.25 | 287,873 |
23 abr 2024 | 165.50 | 166.97 | 164.90 | 167.00 | 167.00 | 4,630,997 |
22 abr 2024 | 170.50 | 170.50 | 164.79 | 165.75 | 165.75 | 17,727,320 |
19 abr 2024 | 167.00 | 167.30 | 164.08 | 165.25 | 165.25 | 194,565 |
18 abr 2024 | 168.48 | 168.91 | 166.55 | 168.25 | 168.25 | 494,468 |
17 abr 2024 | 174.00 | 174.00 | 168.07 | 169.25 | 169.25 | 186,860 |
16 abr 2024 | 172.50 | 173.75 | 168.27 | 169.75 | 169.75 | 311,176 |
15 abr 2024 | 176.00 | 176.80 | 172.50 | 175.75 | 175.75 | 187,174 |
12 abr 2024 | 175.00 | 178.33 | 174.02 | 176.25 | 176.25 | 415,854 |
11 abr 2024 | 167.96 | 173.74 | 167.88 | 170.50 | 170.50 | 250,272 |
10 abr 2024 | 169.80 | 170.00 | 167.11 | 170.00 | 170.00 | 169,878 |
09 abr 2024 | 168.00 | 170.12 | 168.00 | 171.00 | 171.00 | 158,964 |
08 abr 2024 | 169.59 | 169.59 | 168.24 | 170.75 | 170.75 | 150,747 |
05 abr 2024 | 174.00 | 174.00 | 168.96 | 171.25 | 171.25 | 213,995 |
04 abr 2024 | 170.00 | 171.91 | 169.47 | 174.00 | 174.00 | 207,353 |
03 abr 2024 | 168.81 | 170.67 | 166.00 | 170.75 | 170.75 | 184,727 |
02 abr 2024 | 173.00 | 173.00 | 168.26 | 169.25 | 169.25 | 195,317 |
28 mar 2024 | 173.00 | 173.31 | 170.56 | 174.30 | 174.30 | 3,393,800 |
27 mar 2024 | 170.00 | 173.10 | 169.93 | 172.90 | 172.90 | 217,528 |
26 mar 2024 | 172.60 | 172.60 | 169.68 | 171.50 | 171.50 | 249,699 |
25 mar 2024 | 169.80 | 172.27 | 169.45 | 172.70 | 172.70 | 790,181 |
22 mar 2024 | 177.20 | 177.20 | 170.06 | 174.00 | 174.00 | 294,381 |
21 mar 2024 | 172.40 | 177.49 | 170.86 | 172.40 | 172.40 | 440,812 |
20 mar 2024 | 176.06 | 178.41 | 175.13 | 176.70 | 176.70 | 154,617 |
19 mar 2024 | 173.70 | 176.60 | 173.05 | 175.60 | 175.60 | 203,569 |
18 mar 2024 | 173.80 | 181.20 | 172.50 | 175.50 | 175.50 | 304,989 |
15 mar 2024 | 174.00 | 174.04 | 167.00 | 172.40 | 172.40 | 112,045 |
14 mar 2024 | 169.40 | 174.29 | 169.40 | 172.70 | 172.70 | 589,383 |
13 mar 2024 | 172.60 | 173.34 | 170.76 | 171.00 | 171.00 | 3,277,077 |
12 mar 2024 | 173.80 | 173.93 | 171.02 | 172.50 | 172.50 | 125,707 |
11 mar 2024 | 172.00 | 175.00 | 170.48 | 174.70 | 174.70 | 620,806 |
08 mar 2024 | 168.77 | 172.50 | 168.74 | 173.40 | 173.40 | 314,337 |
07 mar 2024 | 167.80 | 171.02 | 167.35 | 169.40 | 169.40 | 184,914 |
06 mar 2024 | 171.20 | 171.50 | 168.92 | 168.40 | 168.40 | 271,452 |
05 mar 2024 | 172.80 | 175.10 | 169.66 | 170.40 | 170.40 | 742,197 |
04 mar 2024 | 177.00 | 179.42 | 173.79 | 174.80 | 174.80 | 257,632 |
01 mar 2024 | 175.80 | 181.30 | 173.20 | 176.20 | 176.20 | 273,676 |
29 feb 2024 | 180.40 | 182.56 | 179.53 | 180.40 | 180.40 | 195,472 |
28 feb 2024 | 181.40 | 183.15 | 180.14 | 181.40 | 181.40 | 469,156 |
27 feb 2024 | 185.80 | 185.80 | 180.00 | 181.00 | 181.00 | 157,969 |
26 feb 2024 | 182.40 | 184.37 | 177.20 | 182.90 | 182.90 | 97,917 |
23 feb 2024 | 184.08 | 185.00 | 182.32 | 185.40 | 185.40 | 125,459 |
22 feb 2024 | 182.73 | 184.72 | 182.32 | 185.40 | 185.40 | 1,816,266 |
21 feb 2024 | 187.00 | 187.00 | 181.00 | 182.20 | 182.20 | 113,865 |
20 feb 2024 | 183.86 | 183.86 | 180.01 | 181.20 | 181.20 | 164,851 |
19 feb 2024 | 180.80 | 180.80 | 180.80 | 181.60 | 181.60 | 1,359 |
16 feb 2024 | 178.80 | 185.31 | 178.80 | 180.80 | 180.80 | 18,376,640 |
15 feb 2024 | 183.40 | 184.10 | 181.44 | 180.70 | 180.70 | 140,714 |
14 feb 2024 | 185.80 | 185.80 | 182.44 | 183.60 | 183.60 | 598,065 |
13 feb 2024 | 187.15 | 187.15 | 184.18 | 185.70 | 185.70 | 25,182,420 |
12 feb 2024 | 189.15 | 189.15 | 187.39 | 188.00 | 188.00 | 231,754 |
09 feb 2024 | 188.24 | 189.99 | 188.00 | 190.20 | 190.20 | 199,872 |
09 feb 2024 | 0.24 Dividendo | |||||
08 feb 2024 | 183.80 | 190.00 | 183.80 | 191.20 | 190.96 | 240,458 |
07 feb 2024 | 180.00 | 191.01 | 180.00 | 186.50 | 186.27 | 169,819 |
06 feb 2024 | 191.80 | 196.20 | 186.79 | 195.00 | 194.76 | 219,471 |
05 feb 2024 | 186.92 | 189.25 | 185.38 | 191.80 | 191.56 | 294,358 |
02 feb 2024 | 182.20 | 188.90 | 179.24 | 187.00 | 186.77 | 234,846 |
01 feb 2024 | 185.70 | 186.29 | 183.90 | 183.30 | 183.07 | 170,177 |
31 ene 2024 | 185.80 | 190.50 | 184.80 | 185.80 | 185.57 | 195,649 |
30 ene 2024 | 190.86 | 191.79 | 187.50 | 188.80 | 188.56 | 759,328 |
29 ene 2024 | 192.00 | 192.50 | 189.57 | 190.80 | 190.56 | 139,939 |
26 ene 2024 | 193.70 | 194.75 | 192.27 | 193.20 | 192.96 | 151,708 |
25 ene 2024 | 194.35 | 196.27 | 193.77 | 198.25 | 198.00 | 174,108 |
24 ene 2024 | 194.68 | 196.37 | 194.68 | 195.55 | 195.30 | 292,495 |
23 ene 2024 | 194.00 | 195.70 | 193.53 | 192.20 | 191.96 | 183,947 |
22 ene 2024 | 192.34 | 195.31 | 191.56 | 193.80 | 193.56 | 9,837,607 |
19 ene 2024 | 189.40 | 191.95 | 182.97 | 190.00 | 189.76 | 2,355,583 |
18 ene 2024 | 187.40 | 188.78 | 182.32 | 188.90 | 188.66 | 1,295,804 |
17 ene 2024 | 183.15 | 186.33 | 180.30 | 181.80 | 181.57 | 181,255 |
16 ene 2024 | 185.72 | 185.92 | 180.93 | 184.50 | 184.27 | 486,033 |
15 ene 2024 | 185.92 | 185.92 | 185.92 | 185.00 | 184.77 | 15,090 |
12 ene 2024 | 186.40 | 186.72 | 185.20 | 186.00 | 185.77 | 126,326 |
11 ene 2024 | 186.60 | 189.88 | 183.63 | 184.20 | 183.97 | 257,770 |
10 ene 2024 | 186.00 | 186.00 | 183.93 | 184.60 | 184.37 | 467,848 |
09 ene 2024 | 184.60 | 186.49 | 182.75 | 184.60 | 184.37 | 192,612 |
08 ene 2024 | 180.40 | 184.78 | 179.66 | 183.40 | 183.17 | 199,780 |
05 ene 2024 | 182.40 | 182.75 | 180.77 | 182.40 | 182.17 | 193,497 |
04 ene 2024 | 188.00 | 188.00 | 180.90 | 183.70 | 183.47 | 235,876 |
03 ene 2024 | 184.11 | 185.86 | 183.43 | 182.70 | 182.47 | 199,888 |
02 ene 2024 | 191.00 | 194.60 | 180.60 | 186.80 | 186.57 | 229,920 |
29 dic 2023 | 198.60 | 198.60 | 191.73 | 193.70 | 193.46 | 89,606 |
28 dic 2023 | 193.40 | 194.65 | 193.40 | 195.40 | 195.15 | 96,517 |
27 dic 2023 | 193.00 | 193.50 | 191.09 | 191.60 | 191.36 | 115,335 |
22 dic 2023 | 194.60 | 195.41 | 193.59 | 195.00 | 194.76 | 107,022 |
21 dic 2023 | 195.43 | 197.07 | 193.51 | 194.90 | 194.66 | 168,750 |
20 dic 2023 | 196.90 | 197.68 | 195.80 | 200.30 | 200.05 | 1,843,490 |
19 dic 2023 | 195.20 | 196.95 | 195.20 | 191.80 | 191.56 | 93,099 |
18 dic 2023 | 195.80 | 196.62 | 194.40 | 195.15 | 194.91 | 280,401 |
15 dic 2023 | 200.00 | 200.00 | 197.00 | 195.30 | 195.05 | 163,536 |
14 dic 2023 | 198.94 | 199.61 | 196.17 | 200.40 | 200.15 | 342,870 |
13 dic 2023 | 194.65 | 196.73 | 194.65 | 195.85 | 195.60 | 2,522,054 |
12 dic 2023 | 188.20 | 194.25 | 188.20 | 194.10 | 193.86 | 1,962,215 |
11 dic 2023 | 195.71 | 195.71 | 191.43 | 191.80 | 191.56 | 557,360 |
08 dic 2023 | 193.80 | 195.64 | 193.67 | 194.80 | 194.56 | 216,166 |
*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. |