Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 128.00 | 128.50 | 128.00 | 128.30 | 128.30 | 77,000 |
06 may 2024 | 128.10 | 128.10 | 128.00 | 128.00 | 128.00 | 7,300 |
03 may 2024 | 127.90 | 128.30 | 127.80 | 128.30 | 128.30 | 52,100 |
02 may 2024 | 127.50 | 128.40 | 127.50 | 127.90 | 127.90 | 234,600 |
30 abr 2024 | 127.00 | 129.30 | 127.00 | 127.20 | 127.20 | 168,700 |
29 abr 2024 | 127.20 | 127.20 | 126.90 | 126.90 | 126.90 | 131,200 |
26 abr 2024 | 127.00 | 127.80 | 126.80 | 127.20 | 127.20 | 127,200 |
25 abr 2024 | 126.00 | 127.10 | 126.00 | 127.00 | 127.00 | 93,700 |
24 abr 2024 | 126.50 | 126.50 | 126.10 | 126.30 | 126.30 | 128,800 |
23 abr 2024 | 125.00 | 126.80 | 125.00 | 126.40 | 126.40 | 187,200 |
22 abr 2024 | 124.30 | 126.20 | 124.30 | 124.70 | 124.70 | 132,600 |
19 abr 2024 | 123.00 | 124.10 | 122.80 | 124.00 | 124.00 | 235,100 |
18 abr 2024 | 122.90 | 123.40 | 121.10 | 123.00 | 123.00 | 220,300 |
17 abr 2024 | 122.00 | 123.00 | 121.50 | 123.00 | 123.00 | 188,800 |
17 abr 2024 | 1.28 Dividendo | |||||
16 abr 2024 | 121.50 | 123.00 | 121.50 | 122.90 | 121.62 | 101,400 |
15 abr 2024 | 121.60 | 122.90 | 121.50 | 122.10 | 120.83 | 120,100 |
12 abr 2024 | 121.50 | 123.30 | 121.50 | 122.90 | 121.62 | 262,100 |
09 abr 2024 | 122.50 | 123.30 | 121.00 | 122.50 | 121.22 | 67,000 |
08 abr 2024 | 121.80 | 123.90 | 121.80 | 122.50 | 121.22 | 84,600 |
05 abr 2024 | 120.60 | 121.20 | 120.60 | 121.10 | 119.84 | 37,000 |
04 abr 2024 | 120.40 | 120.80 | 119.40 | 120.60 | 119.34 | 157,300 |
03 abr 2024 | 119.50 | 120.20 | 119.20 | 120.00 | 118.75 | 74,300 |
02 abr 2024 | 118.30 | 119.90 | 118.30 | 119.10 | 117.86 | 93,100 |
01 abr 2024 | 118.10 | 118.50 | 118.00 | 118.10 | 116.87 | 63,900 |
29 mar 2024 | 118.00 | 118.50 | 117.70 | 118.20 | 116.97 | 92,600 |
27 mar 2024 | 118.00 | 118.70 | 118.00 | 118.00 | 116.77 | 114,400 |
26 mar 2024 | 118.00 | 119.10 | 117.70 | 117.90 | 116.67 | 160,500 |
25 mar 2024 | 117.90 | 119.30 | 117.80 | 118.00 | 116.77 | 70,900 |
22 mar 2024 | 118.00 | 118.60 | 117.90 | 117.90 | 116.67 | 97,400 |
21 mar 2024 | 119.70 | 119.70 | 117.80 | 118.00 | 116.77 | 138,800 |
20 mar 2024 | 119.50 | 119.50 | 118.90 | 118.90 | 117.66 | 125,600 |
19 mar 2024 | 119.60 | 119.60 | 119.20 | 119.50 | 118.26 | 137,500 |
18 mar 2024 | 119.40 | 120.30 | 119.30 | 119.40 | 118.16 | 118,700 |
15 mar 2024 | 119.60 | 119.60 | 119.20 | 119.40 | 118.16 | 205,100 |
14 mar 2024 | 120.00 | 120.10 | 119.70 | 119.80 | 118.55 | 261,000 |
13 mar 2024 | 121.00 | 121.00 | 119.70 | 120.00 | 118.75 | 36,400 |
12 mar 2024 | 121.50 | 121.90 | 120.50 | 121.00 | 119.74 | 74,600 |
11 mar 2024 | 122.00 | 122.10 | 120.30 | 120.60 | 119.34 | 87,200 |
08 mar 2024 | 122.30 | 122.30 | 121.10 | 122.00 | 120.73 | 56,800 |
07 mar 2024 | 121.20 | 122.30 | 120.70 | 122.30 | 121.03 | 124,100 |
06 mar 2024 | 119.60 | 121.20 | 119.60 | 121.00 | 119.74 | 198,300 |
05 mar 2024 | 121.00 | 121.00 | 117.20 | 119.50 | 118.26 | 100,300 |
04 mar 2024 | 123.40 | 123.40 | 120.10 | 121.00 | 119.74 | 76,400 |
01 mar 2024 | 124.90 | 124.90 | 122.10 | 123.40 | 122.11 | 288,700 |
29 feb 2024 | 123.80 | 126.00 | 123.80 | 124.90 | 123.60 | 572,300 |
28 feb 2024 | 122.00 | 124.50 | 121.80 | 123.80 | 122.51 | 123,200 |
27 feb 2024 | 122.00 | 122.50 | 121.50 | 121.50 | 120.23 | 109,500 |
26 feb 2024 | 121.50 | 121.90 | 121.50 | 121.60 | 120.33 | 109,500 |
23 feb 2024 | 122.00 | 122.10 | 120.80 | 121.20 | 119.94 | 99,600 |
22 feb 2024 | 122.00 | 122.00 | 121.00 | 121.70 | 120.43 | 91,700 |
21 feb 2024 | 122.00 | 122.50 | 121.80 | 122.00 | 120.73 | 111,500 |
20 feb 2024 | 121.90 | 122.80 | 121.90 | 122.00 | 120.73 | 124,600 |
19 feb 2024 | 121.70 | 121.90 | 121.70 | 121.90 | 120.63 | 67,000 |
16 feb 2024 | 121.50 | 121.90 | 121.40 | 121.70 | 120.43 | 282,700 |
15 feb 2024 | 121.90 | 121.90 | 120.70 | 121.70 | 120.43 | 195,000 |
14 feb 2024 | 121.60 | 121.70 | 121.40 | 121.60 | 120.33 | 129,800 |
13 feb 2024 | 121.50 | 121.60 | 121.30 | 121.50 | 120.23 | 35,400 |
09 feb 2024 | 121.00 | 121.70 | 121.00 | 121.40 | 120.14 | 22,600 |
08 feb 2024 | 121.30 | 121.30 | 120.40 | 120.40 | 119.15 | 81,800 |
07 feb 2024 | 120.10 | 120.80 | 120.00 | 120.80 | 119.54 | 22,500 |
06 feb 2024 | 120.00 | 121.30 | 120.00 | 121.30 | 120.04 | 78,500 |
05 feb 2024 | 119.60 | 120.30 | 119.60 | 120.00 | 118.75 | 83,300 |
02 feb 2024 | 119.50 | 120.30 | 119.40 | 119.60 | 118.35 | 50,800 |
31 ene 2024 | 119.70 | 120.10 | 119.00 | 119.50 | 118.26 | 143,200 |
30 ene 2024 | 119.30 | 119.70 | 118.50 | 119.40 | 118.16 | 26,600 |
29 ene 2024 | 119.50 | 119.90 | 119.30 | 119.30 | 118.06 | 45,500 |
26 ene 2024 | 119.20 | 119.30 | 119.20 | 119.20 | 117.96 | 24,500 |
24 ene 2024 | 118.80 | 120.20 | 118.80 | 119.50 | 118.26 | 30,300 |
23 ene 2024 | 119.00 | 119.40 | 119.00 | 119.30 | 118.06 | 16,100 |
22 ene 2024 | 119.00 | 120.00 | 119.00 | 119.40 | 118.16 | 58,300 |
19 ene 2024 | 119.10 | 120.00 | 119.00 | 119.40 | 118.16 | 47,500 |
18 ene 2024 | 119.50 | 120.40 | 119.00 | 119.00 | 117.76 | 30,300 |
17 ene 2024 | 119.50 | 119.80 | 119.50 | 119.70 | 118.45 | 206,600 |
16 ene 2024 | 120.00 | 120.40 | 119.60 | 119.70 | 118.45 | 163,200 |
15 ene 2024 | 120.00 | 120.50 | 118.50 | 119.30 | 118.06 | 25,400 |
12 ene 2024 | 120.30 | 120.50 | 119.70 | 119.90 | 118.65 | 216,700 |
11 ene 2024 | 120.00 | 120.40 | 119.70 | 119.80 | 118.55 | 104,700 |
10 ene 2024 | 119.40 | 120.00 | 118.40 | 120.00 | 118.75 | 109,300 |
09 ene 2024 | 118.00 | 119.50 | 117.70 | 119.00 | 117.76 | 49,900 |
08 ene 2024 | 118.10 | 118.20 | 117.60 | 118.00 | 116.77 | 178,800 |
05 ene 2024 | 118.00 | 118.80 | 117.50 | 117.80 | 116.57 | 154,200 |
04 ene 2024 | 119.00 | 119.30 | 117.50 | 118.70 | 117.46 | 365,000 |
03 ene 2024 | 118.50 | 119.00 | 117.90 | 118.50 | 117.27 | 92,200 |
02 ene 2024 | 117.60 | 117.90 | 116.70 | 117.70 | 116.47 | 82,200 |
29 dic 2023 | 120.30 | 120.30 | 117.50 | 117.60 | 116.38 | 71,900 |
28 dic 2023 | 121.40 | 121.80 | 118.50 | 119.00 | 117.76 | 117,600 |
27 dic 2023 | 121.40 | 121.80 | 121.20 | 121.40 | 120.14 | 169,500 |
26 dic 2023 | 120.00 | 121.30 | 120.00 | 121.00 | 119.74 | 25,800 |
22 dic 2023 | 119.80 | 120.30 | 119.50 | 119.50 | 118.26 | 28,200 |
21 dic 2023 | 119.50 | 119.90 | 119.40 | 119.50 | 118.26 | 59,600 |
20 dic 2023 | 119.80 | 119.80 | 119.20 | 119.50 | 118.26 | 158,500 |
19 dic 2023 | 119.40 | 120.80 | 119.40 | 119.90 | 118.65 | 91,000 |
18 dic 2023 | 117.60 | 119.40 | 117.50 | 119.40 | 118.16 | 63,800 |
15 dic 2023 | 116.90 | 118.20 | 116.20 | 117.20 | 115.98 | 539,900 |
14 dic 2023 | 117.30 | 117.30 | 115.90 | 116.00 | 114.79 | 337,900 |
13 dic 2023 | 117.10 | 117.10 | 115.80 | 116.00 | 114.79 | 160,600 |
12 dic 2023 | 118.50 | 118.70 | 117.10 | 117.70 | 116.47 | 231,100 |
11 dic 2023 | 118.00 | 118.70 | 117.10 | 118.70 | 117.46 | 93,200 |
08 dic 2023 | 116.80 | 118.10 | 116.00 | 117.50 | 116.28 | 185,900 |
*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. |