Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 139.50 | 141.50 | 139.00 | 139.00 | 139.00 | 81,729 |
27 jun 2024 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | 144,000 |
26 jun 2024 | 144.50 | 145.50 | 140.50 | 141.00 | 141.00 | 141,000 |
25 jun 2024 | 142.00 | 147.00 | 142.00 | 143.00 | 143.00 | 311,000 |
24 jun 2024 | 144.00 | 147.50 | 141.00 | 141.50 | 141.50 | 187,000 |
21 jun 2024 | 146.00 | 148.50 | 143.00 | 144.00 | 144.00 | 152,000 |
20 jun 2024 | 141.00 | 145.50 | 141.00 | 143.50 | 143.50 | 96,000 |
19 jun 2024 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | 87,000 |
18 jun 2024 | 147.50 | 149.00 | 143.50 | 143.50 | 143.50 | 112,000 |
18 jun 2024 | 1.817287 Dividendo | |||||
17 jun 2024 | 144.50 | 149.50 | 144.50 | 147.00 | 145.18 | 209,000 |
14 jun 2024 | 142.50 | 145.50 | 142.00 | 143.50 | 141.73 | 97,000 |
13 jun 2024 | 142.00 | 144.50 | 142.00 | 142.50 | 140.74 | 35,000 |
12 jun 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 141.23 | 26,000 |
11 jun 2024 | 145.50 | 145.50 | 141.00 | 141.00 | 139.26 | 67,000 |
07 jun 2024 | 141.50 | 146.00 | 141.50 | 146.00 | 144.20 | 67,000 |
06 jun 2024 | 144.00 | 144.00 | 141.50 | 141.50 | 139.75 | 80,000 |
05 jun 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 142.22 | 65,000 |
04 jun 2024 | 146.00 | 146.50 | 144.50 | 146.50 | 144.69 | 89,000 |
03 jun 2024 | 143.00 | 145.50 | 142.00 | 145.00 | 143.21 | 41,000 |
31 may 2024 | 145.00 | 146.00 | 142.50 | 142.50 | 140.74 | 52,000 |
30 may 2024 | 144.50 | 146.50 | 142.50 | 143.00 | 141.23 | 70,000 |
29 may 2024 | 145.00 | 148.00 | 143.50 | 146.00 | 144.20 | 150,000 |
28 may 2024 | 139.50 | 147.50 | 138.50 | 145.50 | 143.70 | 327,000 |
27 may 2024 | 142.00 | 142.00 | 137.50 | 138.00 | 136.29 | 210,000 |
24 may 2024 | 139.00 | 141.50 | 138.50 | 139.50 | 137.78 | 64,000 |
23 may 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 138.27 | 40,000 |
22 may 2024 | 141.00 | 142.50 | 141.00 | 142.00 | 140.24 | 62,000 |
21 may 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 138.27 | 22,000 |
20 may 2024 | 141.00 | 143.00 | 140.50 | 142.00 | 140.24 | 37,000 |
17 may 2024 | 142.00 | 143.50 | 139.50 | 142.00 | 140.24 | 37,000 |
16 may 2024 | 140.50 | 141.50 | 140.00 | 141.50 | 139.75 | 30,000 |
15 may 2024 | 144.00 | 146.50 | 139.50 | 139.50 | 137.78 | 75,000 |
14 may 2024 | 139.00 | 142.00 | 138.50 | 142.00 | 140.24 | 71,000 |
13 may 2024 | 142.00 | 142.00 | 136.50 | 138.00 | 136.29 | 42,000 |
10 may 2024 | 141.00 | 141.00 | 137.50 | 139.00 | 137.28 | 52,000 |
09 may 2024 | 137.00 | 140.00 | 137.00 | 139.50 | 137.78 | 60,000 |
08 may 2024 | 139.00 | 139.00 | 136.50 | 136.50 | 134.81 | 25,000 |
07 may 2024 | 138.50 | 138.50 | 136.00 | 136.00 | 134.32 | 16,000 |
06 may 2024 | 139.00 | 139.50 | 136.00 | 137.00 | 135.31 | 59,000 |
03 may 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 135.31 | 26,000 |
02 may 2024 | 135.50 | 138.50 | 135.00 | 138.00 | 136.29 | 47,000 |
30 abr 2024 | 134.00 | 137.50 | 134.00 | 136.00 | 134.32 | 84,000 |
29 abr 2024 | 131.50 | 133.50 | 131.50 | 133.00 | 131.36 | 30,000 |
26 abr 2024 | 131.00 | 132.50 | 130.00 | 130.50 | 128.89 | 34,000 |
25 abr 2024 | 129.50 | 130.50 | 129.00 | 129.50 | 127.90 | 25,000 |
24 abr 2024 | 132.00 | 133.50 | 131.50 | 132.50 | 130.86 | 38,000 |
23 abr 2024 | 129.50 | 131.50 | 129.00 | 130.50 | 128.89 | 41,000 |
22 abr 2024 | 131.00 | 132.00 | 128.00 | 128.50 | 126.91 | 60,000 |
19 abr 2024 | 133.50 | 133.50 | 129.00 | 131.00 | 129.38 | 90,000 |
18 abr 2024 | 136.50 | 137.00 | 136.00 | 136.00 | 134.32 | 11,000 |
17 abr 2024 | 134.50 | 137.00 | 134.00 | 137.00 | 135.31 | 35,000 |
16 abr 2024 | 138.00 | 138.00 | 132.00 | 132.50 | 130.86 | 130,000 |
15 abr 2024 | 140.00 | 140.00 | 137.00 | 138.50 | 136.79 | 81,000 |
12 abr 2024 | 143.50 | 144.00 | 140.00 | 140.00 | 138.27 | 161,000 |
11 abr 2024 | 145.50 | 145.50 | 143.00 | 143.00 | 141.23 | 62,000 |
10 abr 2024 | 146.50 | 147.00 | 145.50 | 145.50 | 143.70 | 48,000 |
09 abr 2024 | 144.00 | 146.00 | 143.00 | 145.50 | 143.70 | 91,000 |
08 abr 2024 | 143.00 | 146.00 | 143.00 | 144.00 | 142.22 | 64,000 |
03 abr 2024 | 143.00 | 144.00 | 142.50 | 143.00 | 141.23 | 25,000 |
02 abr 2024 | 143.50 | 144.50 | 143.50 | 143.50 | 141.73 | 53,000 |
01 abr 2024 | 142.50 | 144.50 | 142.50 | 143.00 | 141.23 | 29,000 |
29 mar 2024 | 142.50 | 143.00 | 142.00 | 142.50 | 140.74 | 40,000 |
28 mar 2024 | 143.50 | 143.50 | 142.50 | 142.50 | 140.74 | 20,000 |
27 mar 2024 | 142.50 | 144.00 | 142.50 | 143.00 | 141.23 | 32,000 |
26 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.22 | - |
25 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.22 | - |
22 mar 2024 | 144.50 | 145.00 | 143.00 | 144.00 | 142.22 | 69,000 |
21 mar 2024 | 145.50 | 145.50 | 143.00 | 143.50 | 141.73 | 67,000 |
20 mar 2024 | 149.00 | 149.50 | 144.00 | 144.00 | 142.22 | 70,000 |
19 mar 2024 | 146.00 | 151.00 | 146.00 | 149.00 | 147.16 | 145,000 |
18 mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 141.73 | - |
15 mar 2024 | 144.00 | 145.50 | 143.00 | 143.50 | 141.73 | 72,000 |
14 mar 2024 | 145.50 | 147.50 | 145.00 | 145.00 | 143.21 | 64,000 |
13 mar 2024 | 149.50 | 151.50 | 146.00 | 146.50 | 144.69 | 86,000 |
12 mar 2024 | 146.00 | 151.50 | 146.00 | 148.50 | 146.66 | 70,000 |
11 mar 2024 | 145.00 | 148.00 | 144.50 | 146.00 | 144.20 | 119,000 |
08 mar 2024 | 153.00 | 154.00 | 146.00 | 146.50 | 144.69 | 184,000 |
07 mar 2024 | 158.50 | 158.50 | 154.50 | 155.00 | 153.08 | 101,000 |
06 mar 2024 | 157.00 | 162.00 | 157.00 | 158.50 | 156.54 | 141,000 |
05 mar 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 156.05 | 142,000 |
04 mar 2024 | 162.00 | 162.50 | 160.00 | 160.50 | 158.52 | 115,000 |
01 mar 2024 | 158.00 | 163.00 | 158.00 | 161.00 | 159.01 | 193,000 |
29 feb 2024 | 157.00 | 159.50 | 155.50 | 157.00 | 155.06 | 126,000 |
27 feb 2024 | 161.00 | 161.00 | 155.50 | 156.50 | 154.57 | 185,000 |
26 feb 2024 | 152.00 | 164.00 | 152.00 | 160.50 | 158.52 | 321,000 |
23 feb 2024 | 153.00 | 155.00 | 152.00 | 152.00 | 150.12 | 114,000 |
22 feb 2024 | 154.00 | 154.50 | 151.50 | 151.50 | 149.63 | 77,000 |
21 feb 2024 | 152.00 | 155.50 | 152.00 | 153.50 | 151.60 | 79,000 |
20 feb 2024 | 157.00 | 157.00 | 152.50 | 153.50 | 151.60 | 89,000 |
19 feb 2024 | 156.50 | 159.50 | 156.00 | 157.00 | 155.06 | 214,000 |
16 feb 2024 | 149.50 | 155.00 | 149.50 | 155.00 | 153.08 | 242,000 |
15 feb 2024 | 151.00 | 151.00 | 146.50 | 148.50 | 146.66 | 99,000 |
05 feb 2024 | 148.50 | 150.00 | 147.00 | 148.00 | 146.17 | 54,000 |
02 feb 2024 | 153.50 | 154.00 | 147.50 | 147.50 | 145.68 | 108,000 |
01 feb 2024 | 145.00 | 155.00 | 145.00 | 150.00 | 148.15 | 296,000 |
31 ene 2024 | 145.50 | 147.00 | 145.00 | 145.00 | 143.21 | 36,000 |
30 ene 2024 | 145.00 | 147.00 | 145.00 | 145.50 | 143.70 | 49,000 |
29 ene 2024 | 145.00 | 145.50 | 144.50 | 144.50 | 142.71 | 57,000 |
26 ene 2024 | 145.50 | 145.50 | 144.00 | 144.50 | 142.71 | 29,000 |
*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. |