Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 162.50 | 163.50 | 162.00 | 162.50 | 162.50 | 151,092 |
27 jun 2024 | 163.50 | 164.00 | 162.50 | 163.00 | 163.00 | 76,302 |
26 jun 2024 | 162.50 | 165.00 | 162.50 | 163.50 | 163.50 | 230,015 |
25 jun 2024 | 162.50 | 163.00 | 162.00 | 162.50 | 162.50 | 143,136 |
24 jun 2024 | 164.00 | 164.00 | 162.00 | 162.50 | 162.50 | 156,060 |
21 jun 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 112,056 |
20 jun 2024 | 162.00 | 164.50 | 162.00 | 163.00 | 163.00 | 299,702 |
20 jun 2024 | 5.004512 Dividendo | |||||
19 jun 2024 | 165.50 | 166.50 | 165.50 | 166.00 | 161.00 | 222,211 |
18 jun 2024 | 165.50 | 166.00 | 165.00 | 165.50 | 160.51 | 200,090 |
17 jun 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 160.03 | 212,204 |
14 jun 2024 | 166.00 | 166.00 | 165.00 | 166.00 | 161.00 | 139,006 |
13 jun 2024 | 166.00 | 166.00 | 165.00 | 165.50 | 160.51 | 132,443 |
12 jun 2024 | 167.00 | 167.00 | 164.50 | 165.50 | 160.51 | 194,000 |
11 jun 2024 | 167.00 | 167.00 | 165.00 | 165.50 | 160.51 | 165,422 |
07 jun 2024 | 166.00 | 167.50 | 166.00 | 167.00 | 161.97 | 145,680 |
06 jun 2024 | 167.50 | 167.50 | 166.00 | 166.00 | 161.00 | 174,222 |
05 jun 2024 | 167.50 | 168.00 | 166.50 | 167.00 | 161.97 | 101,000 |
04 jun 2024 | 168.50 | 169.00 | 167.50 | 167.50 | 162.45 | 111,060 |
03 jun 2024 | 167.50 | 168.50 | 166.50 | 168.00 | 162.94 | 221,020 |
31 may 2024 | 166.50 | 167.50 | 166.50 | 167.00 | 161.97 | 114,058 |
30 may 2024 | 167.50 | 168.00 | 166.00 | 166.50 | 161.48 | 203,922 |
29 may 2024 | 167.00 | 168.50 | 167.00 | 167.50 | 162.45 | 275,128 |
28 may 2024 | 166.50 | 169.00 | 166.50 | 167.50 | 162.45 | 242,357 |
27 may 2024 | 167.50 | 168.50 | 166.50 | 166.50 | 161.48 | 232,100 |
24 may 2024 | 166.50 | 169.50 | 165.50 | 167.50 | 162.45 | 300,117 |
23 may 2024 | 166.50 | 169.50 | 165.00 | 166.50 | 161.48 | 515,015 |
22 may 2024 | 166.00 | 168.00 | 166.00 | 167.00 | 161.97 | 235,145 |
21 may 2024 | 168.50 | 168.50 | 166.00 | 166.00 | 161.00 | 269,414 |
20 may 2024 | 168.50 | 169.00 | 166.00 | 168.00 | 162.94 | 394,355 |
17 may 2024 | 169.00 | 169.50 | 168.00 | 168.50 | 163.42 | 348,900 |
16 may 2024 | 172.50 | 172.50 | 167.50 | 168.00 | 162.94 | 735,722 |
15 may 2024 | 172.50 | 173.50 | 168.00 | 170.50 | 165.36 | 939,150 |
14 may 2024 | 173.00 | 175.00 | 172.00 | 172.50 | 167.30 | 213,466 |
13 may 2024 | 172.50 | 174.50 | 170.50 | 174.50 | 169.24 | 579,070 |
10 may 2024 | 176.00 | 177.00 | 173.50 | 174.50 | 169.24 | 140,055 |
09 may 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 169.72 | 386,034 |
08 may 2024 | 175.00 | 179.50 | 175.00 | 177.50 | 172.15 | 522,676 |
07 may 2024 | 170.50 | 178.00 | 170.50 | 175.00 | 169.72 | 739,802 |
06 may 2024 | 170.50 | 171.50 | 169.00 | 170.00 | 164.87 | 171,775 |
03 may 2024 | 171.00 | 171.00 | 170.00 | 170.50 | 165.36 | 137,001 |
02 may 2024 | 170.00 | 171.00 | 170.00 | 170.50 | 165.36 | 147,237 |
30 abr 2024 | 170.00 | 170.50 | 169.00 | 170.50 | 165.36 | 156,055 |
29 abr 2024 | 169.00 | 170.00 | 168.00 | 170.00 | 164.87 | 432,005 |
26 abr 2024 | 165.50 | 170.00 | 165.00 | 168.50 | 163.42 | 310,368 |
25 abr 2024 | 165.50 | 166.50 | 164.50 | 165.00 | 160.03 | 103,125 |
24 abr 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 161.00 | 77,000 |
23 abr 2024 | 164.00 | 166.00 | 164.00 | 165.50 | 160.51 | 66,000 |
22 abr 2024 | 163.00 | 165.50 | 163.00 | 163.50 | 158.57 | 206,176 |
19 abr 2024 | 165.50 | 166.00 | 162.00 | 164.50 | 159.54 | 274,386 |
18 abr 2024 | 166.00 | 167.00 | 164.50 | 166.00 | 161.00 | 91,030 |
17 abr 2024 | 165.00 | 166.50 | 165.00 | 166.50 | 161.48 | 130,230 |
16 abr 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 160.03 | 238,546 |
15 abr 2024 | 167.50 | 170.50 | 166.50 | 168.50 | 163.42 | 364,129 |
12 abr 2024 | 166.00 | 167.50 | 165.00 | 167.50 | 162.45 | 166,122 |
11 abr 2024 | 167.00 | 167.50 | 165.00 | 166.00 | 161.00 | 226,096 |
10 abr 2024 | 169.00 | 169.50 | 164.50 | 166.50 | 161.48 | 445,660 |
09 abr 2024 | 168.50 | 171.00 | 168.00 | 168.50 | 163.42 | 374,164 |
08 abr 2024 | 170.00 | 171.00 | 168.00 | 171.00 | 165.84 | 243,048 |
03 abr 2024 | 170.50 | 170.50 | 169.00 | 170.00 | 164.87 | 106,073 |
02 abr 2024 | 170.00 | 171.00 | 169.50 | 170.50 | 165.36 | 130,133 |
01 abr 2024 | 168.50 | 170.50 | 168.50 | 169.50 | 164.39 | 225,181 |
29 mar 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 162.45 | 56,000 |
28 mar 2024 | 168.50 | 169.50 | 167.50 | 169.50 | 164.39 | 140,790 |
27 mar 2024 | 166.00 | 170.00 | 166.00 | 169.50 | 164.39 | 354,235 |
26 mar 2024 | 165.00 | 166.00 | 164.50 | 166.00 | 161.00 | 118,150 |
25 mar 2024 | 165.00 | 166.00 | 164.50 | 165.00 | 160.03 | 179,005 |
22 mar 2024 | 165.50 | 165.50 | 164.50 | 165.00 | 160.03 | 111,005 |
21 mar 2024 | 164.50 | 165.00 | 164.00 | 165.00 | 160.03 | 152,225 |
20 mar 2024 | 164.50 | 165.00 | 163.50 | 164.50 | 159.54 | 185,150 |
19 mar 2024 | 165.50 | 165.50 | 164.00 | 164.50 | 159.54 | 191,006 |
18 mar 2024 | 164.50 | 165.50 | 163.50 | 165.00 | 160.03 | 135,038 |
15 mar 2024 | 163.50 | 164.00 | 163.00 | 164.00 | 159.06 | 210,005 |
14 mar 2024 | 164.50 | 165.00 | 162.00 | 163.50 | 158.57 | 447,213 |
13 mar 2024 | 166.00 | 167.00 | 164.00 | 164.50 | 159.54 | 540,119 |
12 mar 2024 | 166.00 | 168.50 | 165.00 | 167.00 | 161.97 | 393,100 |
11 mar 2024 | 167.00 | 169.50 | 164.50 | 166.00 | 161.00 | 344,017 |
08 mar 2024 | 164.50 | 167.50 | 164.50 | 166.00 | 161.00 | 532,055 |
07 mar 2024 | 168.00 | 168.00 | 162.50 | 164.50 | 159.54 | 903,462 |
06 mar 2024 | 165.00 | 170.50 | 161.00 | 168.00 | 162.94 | 1,014,050 |
05 mar 2024 | 169.50 | 172.50 | 169.00 | 170.00 | 164.87 | 477,738 |
04 mar 2024 | 170.50 | 171.00 | 169.50 | 170.00 | 164.87 | 241,100 |
01 mar 2024 | 171.00 | 171.50 | 169.00 | 170.50 | 165.36 | 343,070 |
29 feb 2024 | 169.00 | 172.00 | 169.00 | 170.00 | 164.87 | 281,092 |
27 feb 2024 | 170.00 | 170.50 | 168.50 | 169.00 | 163.91 | 201,300 |
26 feb 2024 | 167.50 | 170.00 | 167.50 | 170.00 | 164.87 | 239,600 |
23 feb 2024 | 167.50 | 168.50 | 167.00 | 168.00 | 162.94 | 124,110 |
22 feb 2024 | 168.00 | 168.00 | 166.00 | 167.50 | 162.45 | 84,030 |
21 feb 2024 | 168.00 | 168.50 | 166.00 | 167.00 | 161.97 | 144,125 |
20 feb 2024 | 168.50 | 169.00 | 167.00 | 168.00 | 162.94 | 108,160 |
19 feb 2024 | 167.50 | 170.00 | 167.50 | 168.50 | 163.42 | 221,040 |
16 feb 2024 | 167.00 | 167.50 | 165.50 | 167.50 | 162.45 | 179,235 |
15 feb 2024 | 165.00 | 167.00 | 163.50 | 166.50 | 161.48 | 304,387 |
05 feb 2024 | 163.50 | 163.50 | 162.00 | 162.00 | 157.12 | 205,254 |
02 feb 2024 | 163.50 | 164.00 | 162.50 | 163.50 | 158.57 | 106,124 |
01 feb 2024 | 164.00 | 164.50 | 162.50 | 164.50 | 159.54 | 141,263 |
31 ene 2024 | 164.50 | 165.00 | 163.00 | 163.50 | 158.57 | 156,051 |
30 ene 2024 | 164.00 | 165.50 | 164.00 | 165.00 | 160.03 | 101,018 |
29 ene 2024 | 164.00 | 164.50 | 163.00 | 164.00 | 159.06 | 162,072 |
26 ene 2024 | 164.00 | 165.50 | 163.50 | 164.00 | 159.06 | 161,100 |
*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. |