Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 250.25 | 251.30 | 248.00 | 248.00 | 248.00 | 342 |
27 jun 2024 | 252.50 | 252.70 | 249.75 | 252.35 | 252.35 | 471 |
26 jun 2024 | 255.50 | 258.00 | 255.50 | 256.50 | 256.50 | 295 |
25 jun 2024 | 257.35 | 259.40 | 256.75 | 256.75 | 256.75 | 266 |
24 jun 2024 | 257.35 | 261.50 | 257.00 | 260.15 | 260.15 | 530 |
21 jun 2024 | 258.30 | 259.70 | 257.80 | 257.80 | 257.80 | 268 |
20 jun 2024 | 255.65 | 259.20 | 254.70 | 258.75 | 258.75 | 449 |
19 jun 2024 | 254.05 | 256.90 | 254.05 | 255.85 | 255.85 | 507 |
18 jun 2024 | 252.95 | 255.10 | 252.65 | 255.10 | 255.10 | 449 |
17 jun 2024 | 253.35 | 253.40 | 251.95 | 252.10 | 252.10 | 590 |
14 jun 2024 | 253.35 | 253.80 | 251.65 | 253.80 | 253.80 | 258 |
13 jun 2024 | 250.35 | 250.95 | 250.00 | 250.70 | 250.70 | 512 |
12 jun 2024 | 256.60 | 256.60 | 250.70 | 250.70 | 250.70 | 496 |
11 jun 2024 | 255.65 | 256.45 | 254.85 | 254.85 | 254.85 | 533 |
10 jun 2024 | 259.05 | 259.90 | 255.05 | 255.95 | 255.95 | 683 |
07 jun 2024 | 254.50 | 258.70 | 254.00 | 257.90 | 257.90 | 1,283 |
06 jun 2024 | 252.80 | 254.15 | 251.95 | 253.55 | 253.55 | 736 |
05 jun 2024 | 250.60 | 252.70 | 250.25 | 252.70 | 252.70 | 113 |
04 jun 2024 | 247.40 | 250.10 | 247.40 | 249.55 | 249.55 | 779 |
03 jun 2024 | 251.35 | 252.70 | 247.35 | 247.90 | 247.90 | 610 |
31 may 2024 | 251.05 | 251.25 | 248.45 | 248.75 | 248.75 | 100 |
30 may 2024 | 247.30 | 249.95 | 247.30 | 249.95 | 249.95 | 134 |
29 may 2024 | 249.05 | 250.40 | 248.25 | 249.60 | 249.60 | 517 |
28 may 2024 | 253.65 | 253.65 | 248.85 | 249.30 | 249.30 | 810 |
27 may 2024 | 252.75 | 254.90 | 252.10 | 254.00 | 254.00 | 310 |
24 may 2024 | 253.30 | 253.35 | 252.00 | 252.00 | 252.00 | 301 |
23 may 2024 | 254.40 | 255.70 | 252.50 | 252.50 | 252.50 | 621 |
22 may 2024 | 254.05 | 256.35 | 254.00 | 256.15 | 256.15 | 666 |
21 may 2024 | 256.05 | 256.80 | 254.10 | 254.10 | 254.10 | 480 |
20 may 2024 | 257.65 | 258.90 | 256.80 | 256.80 | 256.80 | 171 |
17 may 2024 | 257.95 | 258.95 | 256.45 | 257.95 | 257.95 | 883 |
16 may 2024 | 258.50 | 259.70 | 257.80 | 257.80 | 257.80 | 841 |
16 may 2024 | 0.52 Dividendo | |||||
15 may 2024 | 257.00 | 258.65 | 255.40 | 258.60 | 258.08 | 1,155 |
14 may 2024 | 258.75 | 260.00 | 254.20 | 254.20 | 253.69 | 514 |
13 may 2024 | 261.30 | 262.15 | 259.00 | 259.00 | 258.48 | 882 |
10 may 2024 | 258.70 | 260.35 | 258.70 | 260.35 | 259.83 | 201 |
09 may 2024 | 257.35 | 258.50 | 257.35 | 257.45 | 256.93 | 40 |
08 may 2024 | 257.75 | 258.65 | 256.60 | 258.65 | 258.13 | 534 |
07 may 2024 | 253.70 | 257.10 | 253.10 | 257.10 | 256.58 | 588 |
06 may 2024 | 250.35 | 253.15 | 250.00 | 253.15 | 252.64 | 421 |
03 may 2024 | 249.85 | 249.85 | 248.00 | 249.65 | 249.15 | 401 |
02 may 2024 | 250.95 | 251.50 | 249.40 | 249.40 | 248.90 | 697 |
30 abr 2024 | 254.25 | 254.25 | 252.50 | 253.15 | 252.64 | 776 |
29 abr 2024 | 257.25 | 257.95 | 254.35 | 254.35 | 253.84 | 1,401 |
26 abr 2024 | 256.20 | 258.65 | 256.05 | 256.20 | 255.68 | 539 |
25 abr 2024 | 255.90 | 257.45 | 252.65 | 256.25 | 255.73 | 1,465 |
24 abr 2024 | 261.70 | 263.65 | 256.95 | 256.95 | 256.43 | 431 |
23 abr 2024 | 255.70 | 257.15 | 254.80 | 255.65 | 255.14 | 532 |
22 abr 2024 | 253.65 | 256.00 | 253.25 | 255.70 | 255.19 | 1,089 |
19 abr 2024 | 253.25 | 255.00 | 252.60 | 252.85 | 252.34 | 1,430 |
18 abr 2024 | 255.25 | 256.40 | 254.00 | 254.85 | 254.34 | 1,368 |
17 abr 2024 | 255.55 | 257.30 | 254.70 | 255.30 | 254.79 | 384 |
16 abr 2024 | 255.00 | 257.30 | 253.95 | 256.60 | 256.08 | 1,466 |
15 abr 2024 | 259.25 | 260.90 | 255.00 | 255.15 | 254.64 | 1,287 |
12 abr 2024 | 257.15 | 260.35 | 257.15 | 258.45 | 257.93 | 1,138 |
11 abr 2024 | 256.05 | 257.60 | 254.35 | 257.60 | 257.08 | 605 |
10 abr 2024 | 254.80 | 256.55 | 254.00 | 255.95 | 255.44 | 308 |
09 abr 2024 | 255.95 | 256.40 | 251.70 | 254.15 | 253.64 | 579 |
08 abr 2024 | 255.20 | 256.20 | 254.60 | 255.40 | 254.89 | 661 |
05 abr 2024 | 253.30 | 256.35 | 253.30 | 256.35 | 255.83 | 340 |
04 abr 2024 | 256.05 | 256.90 | 253.20 | 253.50 | 252.99 | 771 |
03 abr 2024 | 258.05 | 258.55 | 255.50 | 256.20 | 255.68 | 231 |
02 abr 2024 | 259.35 | 260.00 | 257.80 | 259.10 | 258.58 | 672 |
28 mar 2024 | 257.50 | 258.95 | 257.00 | 258.30 | 257.78 | 132 |
27 mar 2024 | 259.00 | 260.85 | 256.90 | 257.00 | 256.48 | 458 |
26 mar 2024 | 259.05 | 261.30 | 257.65 | 260.50 | 259.98 | 451 |
25 mar 2024 | 262.15 | 262.55 | 258.65 | 259.50 | 258.98 | 605 |
22 mar 2024 | 267.55 | 269.05 | 261.80 | 261.80 | 261.27 | 652 |
21 mar 2024 | 265.30 | 267.95 | 264.90 | 267.15 | 266.61 | 810 |
20 mar 2024 | 264.75 | 266.35 | 264.30 | 265.20 | 264.67 | 237 |
19 mar 2024 | 262.10 | 264.25 | 262.10 | 264.25 | 263.72 | 684 |
18 mar 2024 | 261.55 | 262.85 | 260.00 | 262.85 | 262.32 | 142 |
15 mar 2024 | 263.50 | 264.35 | 259.55 | 259.55 | 259.03 | 1,599 |
14 mar 2024 | 261.45 | 264.20 | 260.65 | 264.20 | 263.67 | 438 |
13 mar 2024 | 259.95 | 261.40 | 259.50 | 261.40 | 260.87 | 208 |
12 mar 2024 | 256.95 | 259.50 | 256.30 | 259.25 | 258.73 | 344 |
11 mar 2024 | 256.20 | 256.70 | 254.50 | 256.60 | 256.08 | 1,103 |
08 mar 2024 | 254.05 | 256.50 | 254.05 | 256.35 | 255.83 | 528 |
07 mar 2024 | 256.50 | 258.65 | 252.90 | 252.90 | 252.39 | 299 |
06 mar 2024 | 256.60 | 258.35 | 256.60 | 258.15 | 257.63 | 1,844 |
05 mar 2024 | 258.50 | 258.95 | 256.45 | 256.45 | 255.93 | 871 |
04 mar 2024 | 263.00 | 263.80 | 256.35 | 257.65 | 257.13 | 1,996 |
01 mar 2024 | 262.20 | 263.10 | 260.90 | 261.30 | 260.77 | 564 |
29 feb 2024 | 263.90 | 264.90 | 260.85 | 262.20 | 261.67 | 646 |
28 feb 2024 | 261.15 | 263.20 | 260.15 | 262.85 | 262.32 | 429 |
27 feb 2024 | 262.15 | 262.75 | 259.85 | 261.20 | 260.67 | 1,625 |
26 feb 2024 | 261.65 | 263.00 | 261.00 | 262.40 | 261.87 | 3,003 |
23 feb 2024 | 261.80 | 263.50 | 261.80 | 262.90 | 262.37 | 389 |
22 feb 2024 | 255.45 | 262.05 | 255.45 | 262.05 | 261.52 | 251 |
21 feb 2024 | 254.05 | 255.30 | 253.60 | 254.75 | 254.24 | 964 |
20 feb 2024 | 258.75 | 258.75 | 251.95 | 254.15 | 253.64 | 847 |
19 feb 2024 | 258.75 | 259.75 | 258.05 | 259.75 | 259.23 | 369 |
16 feb 2024 | 261.30 | 263.45 | 259.00 | 259.00 | 258.48 | 538 |
15 feb 2024 | 258.55 | 260.80 | 258.15 | 260.80 | 260.28 | 850 |
14 feb 2024 | 257.15 | 259.45 | 257.00 | 257.00 | 256.48 | 717 |
13 feb 2024 | 255.65 | 259.00 | 254.90 | 257.20 | 256.68 | 349 |
12 feb 2024 | 256.40 | 257.90 | 254.90 | 255.95 | 255.44 | 699 |
09 feb 2024 | 255.55 | 256.95 | 255.50 | 256.05 | 255.54 | 1,416 |
08 feb 2024 | 258.25 | 260.05 | 255.85 | 255.85 | 255.34 | 1,077 |
*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. |