Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 217.35 | 218.62 | 214.15 | 215.59 | 215.59 | 1,083,802 |
23 abr 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,500,200 |
22 abr 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
19 abr 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 216.50 | 3,157,500 |
18 abr 2024 | 214.56 | 214.76 | 206.23 | 210.63 | 210.63 | 4,608,900 |
17 abr 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 214.92 | 6,357,400 |
16 abr 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 228.24 | 2,120,200 |
15 abr 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 229.62 | 1,385,700 |
12 abr 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 236.98 | 1,617,000 |
11 abr 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 241.06 | 1,171,300 |
10 abr 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 239.01 | 1,284,900 |
09 abr 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 247.93 | 840,600 |
08 abr 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 245.89 | 1,273,500 |
05 abr 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 244.74 | 1,330,000 |
04 abr 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 244.81 | 1,437,600 |
03 abr 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 246.38 | 1,326,000 |
02 abr 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 248.71 | 1,692,000 |
01 abr 2024 | 259.90 | 260.75 | 256.39 | 259.44 | 259.44 | 791,600 |
28 mar 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 260.42 | 896,000 |
27 mar 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 260.97 | 992,300 |
26 mar 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 261.67 | 939,800 |
25 mar 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 261.57 | 1,076,600 |
22 mar 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 262.86 | 893,000 |
21 mar 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 265.75 | 1,693,300 |
20 mar 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 262.43 | 1,259,900 |
19 mar 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 256.19 | 857,600 |
18 mar 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 255.18 | 906,300 |
15 mar 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 254.24 | 3,010,900 |
14 mar 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 258.53 | 1,227,700 |
13 mar 2024 | 262.91 | 264.08 | 258.51 | 258.70 | 258.70 | 1,134,300 |
12 mar 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 262.78 | 1,437,900 |
11 mar 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 258.26 | 1,469,200 |
08 mar 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 251.86 | 881,500 |
07 mar 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 253.84 | 1,380,900 |
06 mar 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 251.10 | 1,008,100 |
05 mar 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 247.29 | 1,850,300 |
04 mar 2024 | 263.01 | 263.85 | 259.66 | 260.70 | 260.70 | 1,945,000 |
01 mar 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 264.74 | 3,852,700 |
29 feb 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 258.17 | 3,331,700 |
28 feb 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 255.25 | 1,703,000 |
27 feb 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 256.95 | 951,000 |
26 feb 2024 | 257.84 | 259.14 | 256.14 | 257.35 | 257.35 | 987,800 |
23 feb 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 257.20 | 821,500 |
22 feb 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 256.98 | 1,077,900 |
21 feb 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 252.52 | 742,300 |
20 feb 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 255.26 | 1,277,500 |
16 feb 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 258.30 | 1,369,400 |
15 feb 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 261.25 | 724,500 |
14 feb 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 262.17 | 925,500 |
13 feb 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 256.76 | 1,341,600 |
12 feb 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 262.04 | 1,055,300 |
09 feb 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 266.68 | 1,828,600 |
08 feb 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 261.51 | 771,100 |
07 feb 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 258.43 | 1,125,200 |
06 feb 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 253.98 | 865,200 |
05 feb 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 252.81 | 1,336,000 |
02 feb 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 256.45 | 1,592,900 |
01 feb 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 255.07 | 1,214,100 |
31 ene 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 253.81 | 2,017,200 |
30 ene 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 256.47 | 1,204,400 |
29 ene 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 257.23 | 937,300 |
26 ene 2024 | 252.40 | 254.29 | 250.86 | 253.07 | 253.07 | 940,200 |
25 ene 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 251.75 | 1,116,100 |
24 ene 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 252.66 | 1,174,500 |
23 ene 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 252.78 | 1,030,000 |
22 ene 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 250.79 | 1,441,000 |
19 ene 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 248.64 | 1,205,600 |
18 ene 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 241.18 | 1,042,600 |
17 ene 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 238.47 | 1,330,400 |
16 ene 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 241.50 | 1,364,800 |
12 ene 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 242.44 | 1,012,600 |
11 ene 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 240.65 | 1,035,400 |
10 ene 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 238.82 | 964,900 |
09 ene 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 235.96 | 878,500 |
08 ene 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 235.45 | 1,447,500 |
05 ene 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 229.52 | 1,138,100 |
04 ene 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 228.92 | 1,552,800 |
03 ene 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 227.19 | 1,278,800 |
02 ene 2024 | 240.79 | 241.20 | 232.22 | 234.12 | 234.12 | 1,443,500 |
29 dic 2023 | 243.72 | 245.40 | 242.79 | 243.48 | 243.48 | 721,400 |
28 dic 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 244.91 | 537,200 |
27 dic 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 245.11 | 771,900 |
26 dic 2023 | 242.49 | 245.36 | 241.96 | 245.07 | 245.07 | 595,000 |
22 dic 2023 | 243.74 | 244.03 | 240.31 | 242.76 | 242.76 | 719,400 |
21 dic 2023 | 240.65 | 242.65 | 239.06 | 241.89 | 241.89 | 1,024,300 |
20 dic 2023 | 237.33 | 241.56 | 235.72 | 236.71 | 236.71 | 1,353,500 |
19 dic 2023 | 239.65 | 240.80 | 237.75 | 238.16 | 238.16 | 1,528,600 |
18 dic 2023 | 240.79 | 242.47 | 236.35 | 239.14 | 239.14 | 1,764,800 |
15 dic 2023 | 241.35 | 243.17 | 238.89 | 242.29 | 242.29 | 3,179,500 |
14 dic 2023 | 235.36 | 242.64 | 235.26 | 240.81 | 240.81 | 3,303,500 |
13 dic 2023 | 228.99 | 235.00 | 227.90 | 234.91 | 234.91 | 2,051,500 |
12 dic 2023 | 224.83 | 228.95 | 224.25 | 227.94 | 227.94 | 1,369,300 |
11 dic 2023 | 224.51 | 228.28 | 224.51 | 226.09 | 226.09 | 1,487,000 |
08 dic 2023 | 222.07 | 225.31 | 221.90 | 224.01 | 224.01 | 1,073,600 |
07 dic 2023 | 220.00 | 224.46 | 219.05 | 223.84 | 223.84 | 1,330,400 |
06 dic 2023 | 221.71 | 221.97 | 218.58 | 219.55 | 219.55 | 1,463,000 |
05 dic 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 220.45 | 1,386,500 |
04 dic 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 221.31 | 1,747,000 |
01 dic 2023 | 218.27 | 225.26 | 217.00 | 224.93 | 224.93 | 1,976,900 |
30 nov 2023 | 215.22 | 218.78 | 212.70 | 218.43 | 218.43 | 3,073,700 |
*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. |