Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 154.12 | 155.52 | 153.46 | 154.34 | 154.34 | 698,663 |
02 may 2024 | 154.52 | 154.56 | 153.14 | 153.58 | 153.58 | 1,064,174 |
30 abr 2024 | 156.08 | 157.02 | 154.66 | 154.68 | 154.68 | 980,418 |
29 abr 2024 | 157.50 | 157.90 | 154.10 | 155.90 | 155.90 | 931,973 |
26 abr 2024 | 158.00 | 158.38 | 153.72 | 157.06 | 157.06 | 1,451,375 |
25 abr 2024 | 162.00 | 162.06 | 156.98 | 158.52 | 158.52 | 1,103,569 |
24 abr 2024 | 162.48 | 164.74 | 162.20 | 162.22 | 162.22 | 882,510 |
23 abr 2024 | 161.40 | 163.02 | 160.64 | 162.72 | 162.72 | 777,110 |
22 abr 2024 | 160.08 | 161.56 | 159.48 | 161.44 | 161.44 | 663,910 |
19 abr 2024 | 158.24 | 160.90 | 157.58 | 160.04 | 160.04 | 1,027,924 |
19 abr 2024 | 1.8 Dividendo | |||||
18 abr 2024 | 161.22 | 161.60 | 158.90 | 160.66 | 158.86 | 779,681 |
17 abr 2024 | 158.86 | 161.56 | 158.50 | 159.90 | 158.11 | 686,238 |
16 abr 2024 | 159.18 | 159.60 | 156.88 | 159.00 | 157.22 | 962,480 |
16 abr 2024 | 1 Dividendo | |||||
15 abr 2024 | 164.18 | 165.44 | 162.88 | 163.60 | 160.78 | 747,423 |
12 abr 2024 | 163.70 | 165.28 | 162.44 | 162.90 | 160.09 | 869,468 |
11 abr 2024 | 164.42 | 165.64 | 161.48 | 162.26 | 159.46 | 1,329,030 |
10 abr 2024 | 164.70 | 165.14 | 162.70 | 164.22 | 161.39 | 860,292 |
09 abr 2024 | 170.00 | 170.10 | 164.36 | 164.68 | 161.84 | 968,152 |
08 abr 2024 | 168.38 | 171.22 | 168.38 | 170.54 | 167.60 | 704,242 |
05 abr 2024 | 166.52 | 168.04 | 165.24 | 168.02 | 165.12 | 992,965 |
04 abr 2024 | 168.00 | 169.06 | 167.52 | 167.96 | 165.06 | 556,088 |
03 abr 2024 | 166.56 | 168.06 | 166.10 | 168.06 | 165.16 | 879,615 |
02 abr 2024 | 170.52 | 171.10 | 166.44 | 167.16 | 164.28 | 1,383,719 |
28 mar 2024 | 171.22 | 172.36 | 170.44 | 170.72 | 167.78 | 969,451 |
27 mar 2024 | 171.10 | 172.78 | 170.80 | 171.60 | 168.64 | 842,082 |
26 mar 2024 | 170.12 | 171.10 | 169.62 | 170.64 | 167.70 | 742,568 |
25 mar 2024 | 169.94 | 170.62 | 169.48 | 170.12 | 167.19 | 794,259 |
22 mar 2024 | 169.86 | 170.88 | 169.34 | 169.90 | 166.97 | 820,072 |
21 mar 2024 | 170.00 | 170.32 | 168.10 | 169.30 | 166.38 | 860,478 |
20 mar 2024 | 166.14 | 168.56 | 165.82 | 168.06 | 165.16 | 778,673 |
19 mar 2024 | 165.00 | 167.40 | 164.92 | 166.18 | 163.31 | 1,160,132 |
18 mar 2024 | 162.30 | 164.16 | 162.26 | 163.22 | 160.40 | 717,220 |
15 mar 2024 | 160.76 | 163.46 | 160.44 | 162.76 | 159.95 | 1,954,259 |
14 mar 2024 | 160.00 | 161.90 | 160.00 | 160.36 | 157.59 | 785,867 |
13 mar 2024 | 158.38 | 159.88 | 157.76 | 159.28 | 156.53 | 794,822 |
12 mar 2024 | 157.24 | 158.12 | 155.38 | 158.00 | 155.27 | 741,099 |
11 mar 2024 | 157.78 | 158.34 | 156.52 | 156.80 | 154.10 | 590,487 |
08 mar 2024 | 157.94 | 158.26 | 156.40 | 158.06 | 155.33 | 642,004 |
07 mar 2024 | 157.68 | 158.66 | 156.74 | 158.34 | 155.61 | 866,530 |
06 mar 2024 | 158.90 | 159.32 | 156.66 | 158.24 | 155.51 | 721,324 |
05 mar 2024 | 156.00 | 157.94 | 155.98 | 157.58 | 154.86 | 783,685 |
04 mar 2024 | 152.52 | 155.86 | 152.30 | 155.36 | 152.68 | 762,008 |
01 mar 2024 | 154.00 | 154.12 | 152.24 | 152.64 | 150.01 | 726,414 |
29 feb 2024 | 153.40 | 154.08 | 152.14 | 152.94 | 150.30 | 1,661,200 |
28 feb 2024 | 148.50 | 153.76 | 148.16 | 153.72 | 151.07 | 1,324,901 |
27 feb 2024 | 147.78 | 148.86 | 147.32 | 148.00 | 145.45 | 694,053 |
26 feb 2024 | 147.42 | 148.20 | 147.14 | 147.34 | 144.80 | 637,444 |
23 feb 2024 | 147.46 | 148.30 | 146.50 | 147.96 | 145.41 | 770,288 |
22 feb 2024 | 146.62 | 147.88 | 145.82 | 147.28 | 144.74 | 1,003,076 |
21 feb 2024 | 145.88 | 145.88 | 144.74 | 145.86 | 143.34 | 773,132 |
20 feb 2024 | 143.88 | 145.50 | 143.68 | 144.96 | 142.46 | 958,711 |
19 feb 2024 | 145.52 | 146.22 | 143.88 | 144.30 | 141.81 | 745,823 |
16 feb 2024 | 148.68 | 149.12 | 144.98 | 146.34 | 143.82 | 1,571,303 |
15 feb 2024 | 146.90 | 151.06 | 146.42 | 148.90 | 146.33 | 1,571,189 |
14 feb 2024 | 148.92 | 152.14 | 148.70 | 150.26 | 147.67 | 737,958 |
13 feb 2024 | 149.16 | 149.42 | 147.20 | 148.90 | 146.33 | 762,626 |
12 feb 2024 | 150.50 | 150.80 | 148.50 | 149.96 | 147.37 | 603,914 |
09 feb 2024 | 151.68 | 152.18 | 146.90 | 150.52 | 147.92 | 1,188,882 |
08 feb 2024 | 151.46 | 151.98 | 150.00 | 151.34 | 148.73 | 599,243 |
07 feb 2024 | 152.30 | 152.82 | 150.68 | 150.68 | 148.08 | 539,351 |
06 feb 2024 | 149.84 | 152.20 | 149.84 | 151.74 | 149.12 | 595,116 |
05 feb 2024 | 149.14 | 149.92 | 148.44 | 149.06 | 146.49 | 590,174 |
02 feb 2024 | 148.42 | 149.66 | 148.00 | 149.30 | 146.72 | 690,848 |
01 feb 2024 | 147.22 | 147.94 | 146.90 | 147.40 | 144.86 | 620,148 |
31 ene 2024 | 150.00 | 150.14 | 147.44 | 147.80 | 145.25 | 966,380 |
30 ene 2024 | 150.00 | 151.40 | 149.42 | 149.86 | 147.28 | 504,504 |
29 ene 2024 | 149.60 | 150.14 | 148.84 | 149.08 | 146.51 | 621,659 |
26 ene 2024 | 148.56 | 149.40 | 148.24 | 149.28 | 146.71 | 796,083 |
25 ene 2024 | 148.04 | 149.02 | 147.12 | 148.48 | 145.92 | 605,445 |
24 ene 2024 | 148.04 | 148.28 | 144.72 | 146.74 | 144.21 | 1,061,225 |
23 ene 2024 | 150.50 | 150.84 | 147.20 | 148.00 | 145.45 | 1,031,495 |
22 ene 2024 | 149.98 | 150.62 | 149.34 | 150.04 | 147.45 | 671,727 |
19 ene 2024 | 150.00 | 150.48 | 148.16 | 148.84 | 146.27 | 763,117 |
18 ene 2024 | 147.26 | 150.24 | 147.00 | 150.04 | 147.45 | 829,239 |
17 ene 2024 | 146.40 | 147.38 | 145.94 | 147.04 | 144.50 | 737,603 |
16 ene 2024 | 147.60 | 148.58 | 146.70 | 147.66 | 145.11 | 701,781 |
15 ene 2024 | 148.58 | 148.84 | 147.98 | 148.02 | 145.47 | 642,180 |
12 ene 2024 | 145.80 | 149.20 | 145.62 | 149.20 | 146.63 | 1,485,150 |
11 ene 2024 | 144.72 | 145.22 | 143.66 | 143.88 | 141.40 | 651,259 |
10 ene 2024 | 142.98 | 144.64 | 142.84 | 144.04 | 141.56 | 468,643 |
09 ene 2024 | 144.76 | 144.78 | 142.44 | 143.12 | 140.65 | 673,117 |
08 ene 2024 | 141.50 | 143.58 | 140.66 | 143.20 | 140.73 | 747,456 |
05 ene 2024 | 138.26 | 140.16 | 138.14 | 139.70 | 137.29 | 585,324 |
04 ene 2024 | 137.58 | 139.72 | 137.50 | 139.38 | 136.98 | 815,848 |
03 ene 2024 | 140.48 | 140.92 | 136.62 | 137.16 | 134.79 | 873,134 |
02 ene 2024 | 140.38 | 142.40 | 140.12 | 141.28 | 138.84 | 832,401 |
29 dic 2023 | 139.46 | 140.42 | 139.46 | 139.78 | 137.37 | 437,768 |
28 dic 2023 | 139.84 | 140.18 | 139.46 | 139.68 | 137.27 | 502,781 |
27 dic 2023 | 139.76 | 140.02 | 139.02 | 139.42 | 137.02 | 489,581 |
22 dic 2023 | 138.72 | 140.16 | 138.34 | 139.44 | 137.03 | 550,002 |
21 dic 2023 | 137.00 | 138.84 | 136.80 | 138.52 | 136.13 | 914,681 |
20 dic 2023 | 140.08 | 140.16 | 137.66 | 137.88 | 135.50 | 948,657 |
19 dic 2023 | 139.28 | 140.10 | 138.98 | 139.88 | 137.47 | 908,313 |
18 dic 2023 | 139.32 | 139.54 | 138.60 | 139.18 | 136.78 | 950,588 |
15 dic 2023 | 140.54 | 141.64 | 138.80 | 139.52 | 137.11 | 2,828,355 |
14 dic 2023 | 142.80 | 143.98 | 139.56 | 140.06 | 137.64 | 1,920,121 |
13 dic 2023 | 143.00 | 143.44 | 142.30 | 142.30 | 139.85 | 801,877 |
12 dic 2023 | 141.92 | 142.80 | 140.20 | 142.68 | 140.22 | 1,127,503 |
*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. |