Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 141.90 | 141.91 | 139.03 | 140.10 | 140.10 | 5,101,000 |
25 jul 2024 | 141.25 | 141.95 | 137.58 | 140.03 | 140.03 | 5,626,500 |
24 jul 2024 | 146.73 | 147.11 | 142.98 | 144.23 | 144.23 | 5,461,900 |
23 jul 2024 | 150.56 | 151.25 | 147.83 | 148.75 | 148.75 | 2,676,900 |
22 jul 2024 | 148.14 | 150.37 | 146.55 | 150.18 | 150.18 | 3,672,100 |
19 jul 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 147.99 | 3,131,600 |
18 jul 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 146.88 | 3,593,700 |
17 jul 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 148.00 | 3,242,300 |
16 jul 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 151.26 | 4,079,300 |
15 jul 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 147.22 | 3,546,100 |
12 jul 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 146.78 | 2,923,500 |
11 jul 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 146.00 | 6,289,500 |
10 jul 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 151.84 | 3,263,500 |
09 jul 2024 | 152.92 | 155.66 | 151.96 | 152.45 | 152.45 | 4,328,800 |
08 jul 2024 | 152.65 | 154.20 | 150.76 | 151.96 | 151.96 | 3,228,300 |
05 jul 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 152.50 | 3,836,100 |
03 jul 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 152.73 | 1,725,600 |
02 jul 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 154.34 | 3,526,100 |
01 jul 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 151.63 | 2,905,000 |
28 jun 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 151.63 | 3,842,500 |
27 jun 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 151.61 | 3,588,600 |
26 jun 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 150.00 | 3,797,900 |
25 jun 2024 | 148.97 | 151.27 | 148.85 | 150.91 | 150.91 | 5,008,300 |
24 jun 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 148.39 | 4,530,900 |
21 jun 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 149.57 | 7,648,400 |
20 jun 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 147.88 | 2,874,200 |
18 jun 2024 | 149.90 | 150.55 | 146.90 | 147.29 | 147.29 | 3,316,700 |
17 jun 2024 | 147.00 | 150.12 | 146.77 | 149.50 | 149.50 | 5,158,800 |
14 jun 2024 | 145.50 | 146.05 | 144.28 | 145.97 | 145.97 | 2,754,600 |
13 jun 2024 | 148.99 | 149.00 | 143.73 | 146.10 | 146.10 | 4,450,400 |
12 jun 2024 | 149.99 | 150.29 | 148.62 | 149.32 | 149.32 | 3,579,800 |
11 jun 2024 | 147.97 | 148.79 | 146.48 | 147.75 | 147.75 | 3,285,800 |
10 jun 2024 | 146.01 | 148.32 | 146.00 | 148.07 | 148.07 | 3,080,300 |
07 jun 2024 | 146.20 | 147.03 | 145.38 | 146.66 | 146.66 | 2,595,600 |
06 jun 2024 | 145.51 | 148.79 | 145.15 | 147.00 | 147.00 | 3,463,100 |
05 jun 2024 | 147.98 | 148.70 | 145.14 | 145.78 | 145.78 | 3,121,500 |
04 jun 2024 | 145.82 | 147.92 | 145.44 | 147.08 | 147.08 | 3,048,500 |
03 jun 2024 | 145.74 | 146.96 | 144.36 | 146.25 | 146.25 | 3,843,400 |
31 may 2024 | 145.78 | 146.43 | 142.57 | 144.93 | 144.93 | 3,778,600 |
30 may 2024 | 145.40 | 147.59 | 144.41 | 145.52 | 145.52 | 3,576,700 |
29 may 2024 | 144.88 | 147.13 | 144.73 | 146.61 | 146.61 | 2,570,900 |
28 may 2024 | 146.00 | 147.87 | 145.11 | 147.01 | 147.01 | 5,741,600 |
24 may 2024 | 142.50 | 145.97 | 142.30 | 144.47 | 144.47 | 4,497,100 |
23 may 2024 | 142.58 | 143.44 | 140.82 | 141.04 | 141.04 | 3,900,900 |
22 may 2024 | 143.94 | 144.21 | 142.36 | 142.71 | 142.71 | 3,190,800 |
21 may 2024 | 145.71 | 145.71 | 144.09 | 144.10 | 144.10 | 4,485,000 |
20 may 2024 | 146.18 | 146.48 | 145.21 | 146.37 | 146.37 | 3,747,400 |
17 may 2024 | 146.81 | 147.49 | 145.30 | 145.66 | 145.66 | 3,279,000 |
16 may 2024 | 146.34 | 147.79 | 145.85 | 147.19 | 147.19 | 3,827,800 |
15 may 2024 | 147.57 | 147.69 | 144.75 | 145.80 | 145.80 | 5,996,000 |
14 may 2024 | 149.40 | 149.40 | 146.31 | 146.70 | 146.70 | 4,167,400 |
13 may 2024 | 147.05 | 149.24 | 145.70 | 149.13 | 149.13 | 5,647,500 |
10 may 2024 | 147.75 | 148.12 | 144.63 | 146.32 | 146.32 | 5,524,800 |
09 may 2024 | 146.60 | 150.01 | 145.57 | 147.05 | 147.05 | 14,802,600 |
08 may 2024 | 157.10 | 158.62 | 155.84 | 157.90 | 157.90 | 8,236,500 |
07 may 2024 | 161.81 | 162.88 | 159.75 | 159.81 | 159.81 | 2,916,200 |
06 may 2024 | 161.00 | 162.41 | 160.17 | 162.00 | 162.00 | 2,912,200 |
03 may 2024 | 161.81 | 165.50 | 159.15 | 159.71 | 159.71 | 4,529,900 |
02 may 2024 | 157.21 | 158.40 | 153.20 | 158.33 | 158.33 | 4,778,400 |
01 may 2024 | 157.58 | 160.95 | 156.00 | 156.16 | 156.16 | 2,752,100 |
30 abr 2024 | 160.56 | 162.09 | 158.52 | 158.57 | 158.57 | 3,017,900 |
29 abr 2024 | 164.75 | 165.50 | 161.28 | 162.25 | 162.25 | 2,312,600 |
26 abr 2024 | 163.68 | 165.16 | 162.77 | 164.23 | 164.23 | 2,821,100 |
25 abr 2024 | 161.51 | 163.73 | 159.50 | 163.01 | 163.01 | 2,401,800 |
24 abr 2024 | 164.48 | 166.74 | 161.09 | 162.84 | 162.84 | 3,854,500 |
23 abr 2024 | 157.24 | 161.14 | 156.70 | 160.95 | 160.95 | 3,455,400 |
22 abr 2024 | 156.19 | 157.25 | 153.76 | 156.61 | 156.61 | 3,030,000 |
19 abr 2024 | 159.54 | 160.34 | 154.56 | 155.01 | 155.01 | 3,892,800 |
18 abr 2024 | 159.60 | 162.94 | 159.21 | 160.10 | 160.10 | 3,930,400 |
17 abr 2024 | 158.45 | 159.70 | 156.41 | 158.37 | 158.37 | 3,905,000 |
16 abr 2024 | 155.83 | 158.94 | 155.30 | 156.66 | 156.66 | 2,728,600 |
15 abr 2024 | 161.81 | 162.90 | 154.41 | 155.60 | 155.60 | 3,723,300 |
12 abr 2024 | 162.42 | 162.71 | 158.78 | 159.37 | 159.37 | 3,699,900 |
11 abr 2024 | 159.00 | 166.22 | 158.90 | 165.42 | 165.42 | 3,580,300 |
10 abr 2024 | 159.63 | 160.96 | 158.63 | 160.28 | 160.28 | 2,478,600 |
09 abr 2024 | 161.55 | 163.21 | 159.91 | 162.66 | 162.66 | 2,291,000 |
08 abr 2024 | 160.36 | 161.18 | 159.29 | 160.27 | 160.27 | 2,299,000 |
05 abr 2024 | 159.15 | 162.71 | 158.90 | 161.77 | 161.77 | 2,225,600 |
04 abr 2024 | 161.22 | 163.65 | 158.52 | 158.84 | 158.84 | 3,539,700 |
03 abr 2024 | 158.75 | 161.33 | 158.58 | 159.34 | 159.34 | 2,288,100 |
02 abr 2024 | 160.95 | 160.98 | 158.68 | 160.11 | 160.11 | 4,000,900 |
01 abr 2024 | 166.43 | 166.72 | 162.75 | 163.37 | 163.37 | 2,496,300 |
28 mar 2024 | 166.57 | 167.38 | 164.59 | 164.96 | 164.96 | 3,416,000 |
27 mar 2024 | 169.11 | 169.11 | 165.50 | 166.41 | 166.41 | 3,921,900 |
26 mar 2024 | 169.69 | 170.00 | 167.32 | 167.39 | 167.39 | 2,747,700 |
25 mar 2024 | 167.86 | 169.08 | 166.28 | 167.99 | 167.99 | 3,216,100 |
22 mar 2024 | 167.00 | 168.80 | 166.64 | 167.86 | 167.86 | 2,834,300 |
21 mar 2024 | 165.81 | 170.10 | 165.00 | 168.18 | 168.18 | 5,986,500 |
20 mar 2024 | 162.39 | 165.75 | 162.26 | 164.71 | 164.71 | 4,766,300 |
19 mar 2024 | 161.49 | 164.10 | 161.05 | 161.79 | 161.79 | 3,420,700 |
18 mar 2024 | 161.95 | 162.87 | 160.60 | 161.86 | 161.86 | 4,296,900 |
15 mar 2024 | 166.39 | 166.52 | 160.16 | 160.64 | 160.64 | 7,152,400 |
14 mar 2024 | 165.74 | 166.72 | 162.72 | 166.44 | 166.44 | 5,078,100 |
13 mar 2024 | 162.42 | 168.00 | 160.69 | 164.76 | 164.76 | 7,502,800 |
12 mar 2024 | 163.00 | 167.00 | 162.73 | 166.67 | 166.67 | 3,945,900 |
11 mar 2024 | 163.76 | 164.26 | 161.98 | 162.99 | 162.99 | 3,149,600 |
08 mar 2024 | 166.00 | 168.19 | 163.48 | 164.91 | 164.91 | 4,103,600 |
07 mar 2024 | 165.00 | 165.38 | 162.24 | 163.54 | 163.54 | 3,810,300 |
06 mar 2024 | 160.10 | 164.59 | 160.07 | 163.87 | 163.87 | 5,167,900 |
05 mar 2024 | 157.20 | 159.98 | 156.14 | 159.33 | 159.33 | 4,714,300 |
*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. |