Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 226.82 | 226.83 | 221.58 | 224.82 | 224.82 | 137,900 |
09 may 2024 | 221.01 | 226.63 | 220.31 | 226.28 | 226.28 | 136,100 |
08 may 2024 | 217.22 | 222.29 | 217.22 | 221.69 | 221.69 | 241,800 |
07 may 2024 | 221.73 | 223.77 | 219.30 | 219.30 | 219.30 | 134,200 |
06 may 2024 | 216.42 | 221.70 | 216.42 | 221.60 | 221.60 | 150,000 |
03 may 2024 | 211.91 | 215.16 | 211.03 | 213.75 | 213.75 | 201,900 |
02 may 2024 | 212.18 | 213.45 | 208.41 | 208.45 | 208.45 | 218,500 |
01 may 2024 | 211.54 | 215.61 | 209.81 | 210.64 | 210.64 | 199,400 |
30 abr 2024 | 215.67 | 216.27 | 210.09 | 210.24 | 210.24 | 181,700 |
29 abr 2024 | 222.51 | 222.51 | 217.75 | 218.47 | 218.47 | 142,000 |
26 abr 2024 | 217.12 | 226.47 | 217.12 | 221.97 | 221.97 | 170,300 |
25 abr 2024 | 217.37 | 218.47 | 206.62 | 217.12 | 217.12 | 321,800 |
24 abr 2024 | 220.26 | 225.50 | 219.63 | 221.54 | 221.54 | 193,900 |
23 abr 2024 | 218.23 | 223.04 | 217.67 | 222.19 | 222.19 | 151,400 |
22 abr 2024 | 215.08 | 218.81 | 214.50 | 216.86 | 216.86 | 152,200 |
19 abr 2024 | 210.92 | 215.46 | 210.49 | 215.12 | 215.12 | 157,000 |
18 abr 2024 | 212.91 | 216.23 | 211.10 | 211.49 | 211.49 | 143,100 |
17 abr 2024 | 218.24 | 218.25 | 211.58 | 211.87 | 211.87 | 141,500 |
16 abr 2024 | 214.16 | 217.87 | 211.88 | 216.40 | 216.40 | 109,600 |
15 abr 2024 | 218.25 | 220.14 | 214.54 | 215.12 | 215.12 | 182,200 |
12 abr 2024 | 220.19 | 220.19 | 216.60 | 217.51 | 217.51 | 182,000 |
11 abr 2024 | 218.19 | 220.73 | 215.69 | 220.38 | 220.38 | 147,100 |
10 abr 2024 | 225.15 | 226.36 | 217.88 | 220.04 | 220.04 | 208,200 |
09 abr 2024 | 224.82 | 230.80 | 224.82 | 229.98 | 229.98 | 153,900 |
08 abr 2024 | 225.99 | 227.56 | 224.66 | 224.82 | 224.82 | 75,400 |
05 abr 2024 | 221.47 | 224.61 | 220.68 | 224.06 | 224.06 | 140,100 |
04 abr 2024 | 229.06 | 229.06 | 221.89 | 222.56 | 222.56 | 98,100 |
03 abr 2024 | 224.53 | 227.48 | 224.06 | 225.64 | 225.64 | 126,200 |
02 abr 2024 | 230.97 | 230.97 | 224.27 | 226.36 | 226.36 | 212,900 |
01 abr 2024 | 235.78 | 235.78 | 232.51 | 234.35 | 234.35 | 233,900 |
28 mar 2024 | 234.81 | 236.61 | 233.96 | 235.78 | 235.78 | 183,400 |
27 mar 2024 | 228.30 | 234.34 | 227.03 | 233.73 | 233.73 | 129,700 |
26 mar 2024 | 225.36 | 226.90 | 223.20 | 225.54 | 225.54 | 122,900 |
25 mar 2024 | 224.00 | 225.76 | 222.02 | 222.63 | 222.63 | 82,600 |
22 mar 2024 | 224.56 | 225.49 | 221.68 | 224.01 | 224.01 | 159,100 |
21 mar 2024 | 219.99 | 226.92 | 217.40 | 224.59 | 224.59 | 186,700 |
20 mar 2024 | 208.04 | 218.96 | 208.04 | 218.61 | 218.61 | 181,400 |
19 mar 2024 | 208.47 | 210.34 | 208.05 | 209.21 | 209.21 | 127,900 |
18 mar 2024 | 211.09 | 211.27 | 208.06 | 208.27 | 208.27 | 130,900 |
15 mar 2024 | 204.03 | 210.65 | 204.03 | 210.00 | 210.00 | 323,800 |
14 mar 2024 | 208.49 | 210.28 | 202.98 | 204.70 | 204.70 | 302,400 |
13 mar 2024 | 210.34 | 214.34 | 209.76 | 210.43 | 210.43 | 175,800 |
12 mar 2024 | 210.03 | 211.61 | 207.90 | 210.87 | 210.87 | 106,100 |
11 mar 2024 | 208.72 | 210.61 | 206.25 | 210.52 | 210.52 | 193,100 |
08 mar 2024 | 213.20 | 217.47 | 209.54 | 209.70 | 209.70 | 140,600 |
07 mar 2024 | 206.84 | 210.69 | 206.81 | 210.15 | 210.15 | 162,300 |
06 mar 2024 | 206.88 | 209.09 | 204.60 | 206.42 | 206.42 | 232,300 |
05 mar 2024 | 204.08 | 208.44 | 203.75 | 205.27 | 205.27 | 128,900 |
04 mar 2024 | 208.95 | 211.23 | 205.50 | 205.50 | 205.50 | 169,000 |
01 mar 2024 | 209.99 | 211.05 | 207.21 | 209.80 | 209.80 | 195,600 |
29 feb 2024 | 212.09 | 212.09 | 208.04 | 208.83 | 208.83 | 302,700 |
28 feb 2024 | 209.60 | 211.88 | 207.98 | 208.29 | 208.29 | 159,700 |
27 feb 2024 | 213.53 | 215.86 | 211.48 | 212.00 | 212.00 | 194,900 |
26 feb 2024 | 212.89 | 215.86 | 210.38 | 211.13 | 211.13 | 139,200 |
23 feb 2024 | 211.91 | 216.55 | 210.87 | 214.62 | 214.62 | 92,400 |
22 feb 2024 | 209.85 | 211.99 | 208.13 | 211.91 | 211.91 | 113,500 |
21 feb 2024 | 207.50 | 211.00 | 205.99 | 208.79 | 208.79 | 150,900 |
20 feb 2024 | 212.20 | 214.10 | 207.59 | 208.18 | 208.18 | 159,000 |
16 feb 2024 | 218.59 | 220.67 | 216.26 | 216.89 | 216.89 | 168,900 |
15 feb 2024 | 221.34 | 223.50 | 220.36 | 221.34 | 221.34 | 151,500 |
14 feb 2024 | 218.89 | 222.20 | 213.54 | 221.01 | 221.01 | 251,100 |
13 feb 2024 | 215.11 | 221.43 | 212.02 | 218.35 | 218.35 | 357,500 |
12 feb 2024 | 217.04 | 225.96 | 217.04 | 222.40 | 222.40 | 216,300 |
09 feb 2024 | 205.71 | 217.32 | 203.56 | 215.92 | 215.92 | 290,900 |
08 feb 2024 | 200.00 | 215.00 | 195.09 | 206.79 | 206.79 | 373,300 |
07 feb 2024 | 211.07 | 211.88 | 207.20 | 210.74 | 210.74 | 252,400 |
06 feb 2024 | 210.80 | 211.67 | 209.07 | 209.80 | 209.80 | 97,900 |
05 feb 2024 | 209.28 | 213.57 | 207.61 | 210.80 | 210.80 | 123,300 |
02 feb 2024 | 209.96 | 215.81 | 207.37 | 213.27 | 213.27 | 157,900 |
01 feb 2024 | 210.77 | 214.82 | 209.75 | 213.67 | 213.67 | 192,600 |
31 ene 2024 | 214.95 | 219.10 | 208.65 | 209.06 | 209.06 | 225,300 |
30 ene 2024 | 218.11 | 221.85 | 217.86 | 218.36 | 218.36 | 110,300 |
29 ene 2024 | 213.92 | 220.07 | 212.93 | 219.68 | 219.68 | 119,000 |
26 ene 2024 | 214.17 | 215.35 | 211.38 | 213.92 | 213.92 | 140,400 |
25 ene 2024 | 208.99 | 211.80 | 205.37 | 211.59 | 211.59 | 233,100 |
24 ene 2024 | 210.00 | 210.00 | 203.13 | 205.07 | 205.07 | 176,900 |
23 ene 2024 | 211.14 | 211.14 | 206.13 | 207.75 | 207.75 | 161,500 |
22 ene 2024 | 206.31 | 209.33 | 204.76 | 207.57 | 207.57 | 127,700 |
19 ene 2024 | 204.25 | 206.79 | 201.11 | 204.46 | 204.46 | 102,200 |
18 ene 2024 | 204.69 | 205.11 | 201.36 | 203.40 | 203.40 | 90,100 |
17 ene 2024 | 199.38 | 203.74 | 199.38 | 202.54 | 202.54 | 89,000 |
16 ene 2024 | 200.28 | 205.34 | 198.23 | 202.59 | 202.59 | 160,400 |
12 ene 2024 | 211.85 | 212.24 | 200.10 | 202.23 | 202.23 | 148,500 |
11 ene 2024 | 209.41 | 209.57 | 205.00 | 209.50 | 209.50 | 87,700 |
10 ene 2024 | 208.34 | 210.65 | 207.16 | 210.44 | 210.44 | 101,400 |
09 ene 2024 | 205.05 | 209.06 | 204.29 | 209.05 | 209.05 | 93,700 |
08 ene 2024 | 205.79 | 209.10 | 204.28 | 208.75 | 208.75 | 107,500 |
05 ene 2024 | 205.33 | 209.98 | 204.38 | 205.54 | 205.54 | 106,000 |
04 ene 2024 | 209.85 | 209.85 | 205.94 | 207.00 | 207.00 | 119,400 |
03 ene 2024 | 220.00 | 220.01 | 208.00 | 208.67 | 208.67 | 180,100 |
02 ene 2024 | 222.98 | 225.63 | 220.64 | 222.84 | 222.84 | 165,600 |
29 dic 2023 | 226.60 | 226.60 | 222.82 | 224.97 | 224.97 | 126,300 |
28 dic 2023 | 223.45 | 228.04 | 222.52 | 227.48 | 227.48 | 139,700 |
27 dic 2023 | 224.43 | 226.72 | 221.53 | 223.99 | 223.99 | 160,500 |
26 dic 2023 | 224.81 | 225.67 | 222.83 | 223.33 | 223.33 | 166,600 |
22 dic 2023 | 226.37 | 228.56 | 224.09 | 224.18 | 224.18 | 139,900 |
21 dic 2023 | 227.46 | 227.59 | 224.14 | 226.28 | 226.28 | 152,300 |
20 dic 2023 | 225.66 | 227.83 | 220.62 | 221.79 | 221.79 | 195,400 |
19 dic 2023 | 225.48 | 227.45 | 222.67 | 225.55 | 225.55 | 346,000 |
18 dic 2023 | 233.15 | 234.72 | 221.41 | 223.06 | 223.06 | 342,700 |
*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. |