Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 183.02 | 184.25 | 181.25 | 182.57 | 182.57 | 65,712 |
30 may 2024 | 183.02 | 184.70 | 181.50 | 181.50 | 181.50 | 167,735 |
29 may 2024 | 187.48 | 185.65 | 181.85 | 183.49 | 183.49 | 109,390 |
28 may 2024 | 187.48 | 188.60 | 186.50 | 187.89 | 187.89 | 152,875 |
24 may 2024 | 192.00 | 190.85 | 187.70 | 190.55 | 190.55 | 9,658 |
23 may 2024 | 196.00 | 196.05 | 191.85 | 192.82 | 192.82 | 47,349 |
22 may 2024 | 193.38 | 194.90 | 191.60 | 192.74 | 192.74 | 1,190 |
21 may 2024 | 197.00 | 197.70 | 192.60 | 195.02 | 195.02 | 4,446 |
20 may 2024 | 196.70 | 199.60 | 194.40 | 197.33 | 197.33 | 119,523 |
17 may 2024 | 203.02 | 205.00 | 196.75 | 198.73 | 198.73 | 27,884 |
16 may 2024 | 216.00 | 216.30 | 194.25 | 202.85 | 202.85 | 46,698 |
15 may 2024 | 209.70 | 217.00 | 210.10 | 215.40 | 215.40 | 3,239 |
14 may 2024 | 204.00 | 214.20 | 202.30 | 211.96 | 211.96 | 1,460 |
13 may 2024 | 204.00 | 207.40 | 201.70 | 205.42 | 205.42 | 9,624 |
10 may 2024 | 208.50 | 209.80 | 206.50 | 206.96 | 206.96 | 1,799 |
09 may 2024 | 204.00 | 208.00 | 202.70 | 206.55 | 206.55 | 2,216 |
08 may 2024 | 206.45 | 210.10 | 204.30 | 204.69 | 204.69 | 5,441 |
07 may 2024 | 206.05 | 207.90 | 204.70 | 206.94 | 206.94 | 3,264 |
03 may 2024 | 205.00 | 212.70 | 206.60 | 209.30 | 209.30 | 4,001 |
02 may 2024 | 210.05 | 211.70 | 203.10 | 205.20 | 205.20 | 32,385 |
01 may 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1,271 |
30 abr 2024 | 209.50 | 208.60 | 203.00 | 203.82 | 203.82 | 11,540 |
29 abr 2024 | 209.00 | 211.80 | 209.50 | 211.10 | 211.10 | 9,662 |
26 abr 2024 | 204.00 | 208.80 | 204.70 | 208.28 | 208.28 | 56,256 |
25 abr 2024 | 208.30 | 209.60 | 201.50 | 204.07 | 204.07 | 343,796 |
24 abr 2024 | 210.05 | 212.60 | 207.40 | 208.82 | 208.82 | 105,281 |
23 abr 2024 | 196.50 | 210.60 | 195.80 | 205.66 | 205.66 | 55,461 |
22 abr 2024 | 200.80 | 202.00 | 191.95 | 196.50 | 196.50 | 376,181 |
19 abr 2024 | 205.40 | 210.90 | 195.85 | 199.54 | 199.54 | 155,319 |
18 abr 2024 | 207.55 | 219.40 | 201.56 | 211.22 | 211.22 | 233,461 |
17 abr 2024 | 251.45 | 251.10 | 246.80 | 250.40 | 250.40 | 22,177 |
16 abr 2024 | 254.05 | 256.20 | 249.31 | 250.88 | 250.88 | 129,107 |
15 abr 2024 | 250.05 | 258.20 | 249.90 | 255.19 | 255.19 | 56,795 |
12 abr 2024 | 253.50 | 259.50 | 250.20 | 254.33 | 254.33 | 18,104 |
11 abr 2024 | 254.95 | 255.20 | 250.00 | 250.27 | 250.27 | 35,190 |
10 abr 2024 | 259.45 | 264.60 | 250.20 | 253.95 | 253.95 | 25,132 |
09 abr 2024 | 254.05 | 260.91 | 254.60 | 258.75 | 258.75 | 61,240 |
08 abr 2024 | 251.45 | 257.30 | 249.50 | 256.05 | 256.05 | 108,531 |
05 abr 2024 | 253.00 | 252.80 | 250.50 | 251.53 | 251.53 | 27,681 |
04 abr 2024 | 257.50 | 259.10 | 253.90 | 256.89 | 256.89 | 8,976 |
03 abr 2024 | 258.45 | 257.40 | 250.90 | 254.70 | 254.70 | 114,350 |
02 abr 2024 | 262.45 | 265.90 | 255.10 | 258.34 | 258.34 | 58,087 |
02 abr 2024 | 0.69 Dividendo | |||||
28 mar 2024 | 261.00 | 268.50 | 260.70 | 268.46 | 267.77 | 94,279 |
27 mar 2024 | 266.95 | 269.20 | 255.30 | 263.12 | 262.45 | 108,012 |
26 mar 2024 | 273.00 | 274.20 | 267.35 | 270.55 | 269.85 | 64,153 |
25 mar 2024 | 278.95 | 280.00 | 270.40 | 273.62 | 272.92 | 31,484 |
22 mar 2024 | 274.95 | 280.80 | 274.80 | 279.81 | 279.09 | 58,665 |
21 mar 2024 | 268.50 | 279.60 | 271.80 | 275.29 | 274.59 | 35,467 |
20 mar 2024 | 264.00 | 270.20 | 263.50 | 269.21 | 268.52 | 34,738 |
19 mar 2024 | 264.90 | 266.50 | 260.01 | 263.59 | 262.91 | 37,522 |
18 mar 2024 | 271.45 | 276.60 | 264.60 | 266.03 | 265.35 | 37,619 |
15 mar 2024 | 278.05 | 280.10 | 272.20 | 272.49 | 271.78 | 3,146 |
14 mar 2024 | 273.00 | 278.80 | 272.50 | 277.09 | 276.38 | 66,124 |
13 mar 2024 | 273.50 | 275.80 | 268.90 | 271.95 | 271.25 | 36,975 |
12 mar 2024 | 270.95 | 274.60 | 268.80 | 272.44 | 271.74 | 11,409 |
11 mar 2024 | 270.05 | 272.30 | 266.50 | 269.88 | 269.19 | 87,102 |
08 mar 2024 | 265.40 | 272.70 | 266.80 | 271.90 | 271.20 | 19,720 |
07 mar 2024 | 258.95 | 269.50 | 255.40 | 263.64 | 262.97 | 48,211 |
06 mar 2024 | 252.00 | 258.50 | 249.70 | 257.84 | 257.17 | 39,095 |
05 mar 2024 | 250.05 | 252.50 | 247.00 | 251.42 | 250.77 | 61,845 |
04 mar 2024 | 253.50 | 253.70 | 249.70 | 251.01 | 250.36 | 43,188 |
01 mar 2024 | 253.50 | 257.10 | 246.60 | 252.72 | 252.07 | 192,782 |
29 feb 2024 | 251.45 | 256.70 | 249.30 | 254.30 | 253.65 | 61,456 |
28 feb 2024 | 250.05 | 251.30 | 248.00 | 250.10 | 249.46 | 15,162 |
27 feb 2024 | 248.00 | 250.60 | 244.60 | 246.71 | 246.07 | 62,649 |
26 feb 2024 | 250.05 | 251.77 | 245.20 | 246.49 | 245.86 | 78,172 |
23 feb 2024 | 252.00 | 253.50 | 248.40 | 251.15 | 250.50 | 45,073 |
22 feb 2024 | 250.95 | 255.31 | 247.10 | 253.74 | 253.09 | 413,001 |
21 feb 2024 | 250.45 | 252.70 | 240.80 | 247.22 | 246.58 | 39,591 |
20 feb 2024 | 256.00 | 255.10 | 247.80 | 252.66 | 252.01 | 29,865 |
19 feb 2024 | 250.45 | 255.70 | 248.30 | 253.96 | 253.31 | 39,036 |
16 feb 2024 | 248.50 | 254.80 | 242.90 | 252.69 | 252.05 | 37,597 |
15 feb 2024 | 239.45 | 244.45 | 239.40 | 241.21 | 240.59 | 34,311 |
14 feb 2024 | 241.50 | 242.50 | 235.70 | 240.59 | 239.97 | 98,477 |
13 feb 2024 | 242.95 | 245.50 | 237.50 | 239.02 | 238.41 | 62,368 |
12 feb 2024 | 252.50 | 253.40 | 242.95 | 247.28 | 246.64 | 229,493 |
09 feb 2024 | 251.75 | 255.10 | 249.60 | 250.65 | 250.01 | 562,477 |
08 feb 2024 | 253.00 | 266.30 | 249.40 | 254.43 | 253.77 | 618,394 |
07 feb 2024 | 250.05 | 255.90 | 233.00 | 244.69 | 244.06 | 272,405 |
06 feb 2024 | 245.00 | 251.01 | 243.30 | 250.23 | 249.58 | 54,222 |
05 feb 2024 | 242.45 | 247.51 | 240.80 | 247.37 | 246.74 | 136,802 |
02 feb 2024 | 246.95 | 252.30 | 242.20 | 249.18 | 248.54 | 15,468 |
01 feb 2024 | 248.00 | 252.80 | 245.10 | 248.76 | 248.12 | 20,870 |
31 ene 2024 | 238.05 | 252.80 | 237.40 | 249.26 | 248.62 | 82,664 |
30 ene 2024 | 240.50 | 242.00 | 227.50 | 238.80 | 238.19 | 227,508 |
29 ene 2024 | 241.00 | 242.90 | 236.00 | 239.26 | 238.65 | 77,587 |
26 ene 2024 | 237.00 | 245.91 | 232.20 | 241.42 | 240.80 | 187,020 |
25 ene 2024 | 221.00 | 227.60 | 219.90 | 226.17 | 225.59 | 71,888 |
24 ene 2024 | 223.45 | 227.40 | 221.29 | 222.75 | 222.18 | 71,010 |
23 ene 2024 | 221.50 | 225.60 | 221.10 | 222.65 | 222.08 | 78,718 |
22 ene 2024 | 221.00 | 226.00 | 219.90 | 223.69 | 223.12 | 20,752 |
19 ene 2024 | 219.15 | 221.30 | 216.20 | 218.86 | 218.30 | 10,365 |
18 ene 2024 | 221.00 | 225.70 | 219.18 | 219.50 | 218.93 | 32,854 |
17 ene 2024 | 224.50 | 224.50 | 219.80 | 221.08 | 220.51 | 28,223 |
16 ene 2024 | 226.85 | 227.02 | 218.20 | 223.79 | 223.22 | 47,661 |
15 ene 2024 | 232.00 | 234.00 | 230.50 | 231.75 | 231.16 | 14,086 |
12 ene 2024 | 236.50 | 239.80 | 230.50 | 236.22 | 235.61 | 29,651 |
11 ene 2024 | 238.05 | 239.80 | 233.70 | 236.49 | 235.89 | 120,822 |
10 ene 2024 | 243.45 | 244.30 | 236.58 | 241.89 | 241.27 | 48,615 |
*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. |