Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 200.18 | 200.47 | 198.50 | 198.74 | 198.74 | 14,265 |
20 may 2024 | 197.00 | 201.66 | 196.71 | 200.99 | 200.99 | 200,500 |
17 may 2024 | 197.32 | 197.63 | 195.17 | 196.99 | 196.99 | 149,200 |
16 may 2024 | 199.00 | 200.00 | 196.37 | 196.86 | 196.86 | 170,400 |
15 may 2024 | 196.92 | 199.86 | 196.60 | 199.78 | 199.78 | 157,000 |
14 may 2024 | 196.47 | 196.47 | 194.40 | 195.72 | 195.72 | 122,400 |
14 may 2024 | 0.37 Dividendo | |||||
13 may 2024 | 198.61 | 198.67 | 194.92 | 195.11 | 194.74 | 132,900 |
10 may 2024 | 197.69 | 198.10 | 196.10 | 197.33 | 196.96 | 146,300 |
09 may 2024 | 194.59 | 196.68 | 193.94 | 196.52 | 196.15 | 153,700 |
08 may 2024 | 192.76 | 194.33 | 191.80 | 193.87 | 193.50 | 348,800 |
07 may 2024 | 190.20 | 194.43 | 190.20 | 193.82 | 193.45 | 336,700 |
06 may 2024 | 187.89 | 190.49 | 187.89 | 189.64 | 189.28 | 443,900 |
03 may 2024 | 187.28 | 187.98 | 184.78 | 185.98 | 185.63 | 233,900 |
02 may 2024 | 182.42 | 184.89 | 180.94 | 184.63 | 184.28 | 290,100 |
01 may 2024 | 183.54 | 183.91 | 180.35 | 180.63 | 180.29 | 325,000 |
30 abr 2024 | 184.16 | 184.16 | 181.63 | 183.25 | 182.90 | 386,400 |
29 abr 2024 | 181.89 | 185.05 | 180.76 | 184.73 | 184.38 | 318,700 |
26 abr 2024 | 178.93 | 181.01 | 177.77 | 180.89 | 180.55 | 448,100 |
25 abr 2024 | 185.00 | 186.00 | 177.68 | 178.94 | 178.60 | 557,300 |
24 abr 2024 | 185.87 | 187.67 | 184.65 | 186.09 | 185.74 | 288,800 |
23 abr 2024 | 185.06 | 186.82 | 184.93 | 186.31 | 185.96 | 277,400 |
22 abr 2024 | 184.51 | 185.18 | 183.36 | 183.60 | 183.25 | 283,300 |
19 abr 2024 | 184.15 | 185.82 | 182.04 | 183.45 | 183.10 | 269,500 |
18 abr 2024 | 185.36 | 187.17 | 183.72 | 183.99 | 183.64 | 221,600 |
17 abr 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 184.05 | 267,800 |
16 abr 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 187.52 | 218,900 |
15 abr 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 188.88 | 226,000 |
12 abr 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 190.73 | 210,600 |
11 abr 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 192.36 | 183,600 |
10 abr 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 191.96 | 264,000 |
09 abr 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 195.38 | 159,700 |
08 abr 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 196.46 | 152,100 |
05 abr 2024 | 194.56 | 196.98 | 194.33 | 196.12 | 195.75 | 195,000 |
04 abr 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 193.89 | 198,100 |
03 abr 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 194.88 | 291,700 |
02 abr 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 192.03 | 320,600 |
01 abr 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 195.01 | 313,800 |
28 mar 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 197.18 | 304,300 |
27 mar 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 197.50 | 278,500 |
26 mar 2024 | 195.01 | 197.14 | 195.01 | 195.52 | 195.15 | 527,100 |
25 mar 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 194.72 | 213,500 |
22 mar 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 196.82 | 367,700 |
21 mar 2024 | 197.82 | 201.29 | 197.74 | 201.01 | 200.63 | 331,200 |
20 mar 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 196.43 | 388,300 |
19 mar 2024 | 192.97 | 195.03 | 192.05 | 194.69 | 194.32 | 447,600 |
18 mar 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 192.32 | 664,300 |
15 mar 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 189.12 | 7,231,300 |
14 mar 2024 | 186.77 | 187.59 | 185.02 | 187.04 | 186.69 | 327,400 |
13 mar 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 185.30 | 280,400 |
12 mar 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 184.91 | 283,000 |
11 mar 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 182.27 | 225,700 |
08 mar 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 184.66 | 397,100 |
07 mar 2024 | 184.50 | 186.11 | 183.52 | 185.15 | 184.80 | 289,900 |
06 mar 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 183.60 | 275,200 |
05 mar 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 181.95 | 492,400 |
04 mar 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 185.94 | 613,800 |
01 mar 2024 | 190.67 | 194.28 | 190.38 | 192.37 | 192.01 | 251,100 |
29 feb 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 189.53 | 229,200 |
28 feb 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 190.57 | 159,400 |
27 feb 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 188.46 | 155,200 |
26 feb 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 187.28 | 133,700 |
23 feb 2024 | 188.53 | 189.32 | 187.18 | 188.59 | 188.23 | 110,500 |
22 feb 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 187.51 | 167,000 |
21 feb 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 185.93 | 164,100 |
20 feb 2024 | 186.73 | 187.86 | 186.04 | 186.54 | 186.19 | 288,300 |
16 feb 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 188.68 | 204,000 |
15 feb 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 188.48 | 202,800 |
14 feb 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 186.00 | 229,000 |
14 feb 2024 | 0.37 Dividendo | |||||
13 feb 2024 | 182.16 | 184.00 | 180.00 | 182.08 | 181.37 | 257,300 |
12 feb 2024 | 188.00 | 189.48 | 187.11 | 187.12 | 186.39 | 170,400 |
09 feb 2024 | 184.55 | 188.49 | 184.24 | 187.93 | 187.19 | 181,000 |
08 feb 2024 | 183.52 | 184.74 | 180.87 | 184.55 | 183.83 | 327,700 |
07 feb 2024 | 181.63 | 183.52 | 181.27 | 183.27 | 182.55 | 185,400 |
06 feb 2024 | 182.04 | 184.68 | 179.90 | 180.69 | 179.98 | 261,900 |
05 feb 2024 | 180.51 | 181.26 | 178.62 | 179.41 | 178.71 | 210,800 |
02 feb 2024 | 180.00 | 184.22 | 180.00 | 182.93 | 182.21 | 161,700 |
01 feb 2024 | 177.44 | 182.05 | 176.87 | 181.67 | 180.96 | 202,700 |
31 ene 2024 | 182.68 | 182.81 | 176.32 | 176.46 | 175.77 | 222,900 |
30 ene 2024 | 178.77 | 182.23 | 178.66 | 182.10 | 181.39 | 178,100 |
29 ene 2024 | 177.37 | 179.40 | 177.09 | 178.96 | 178.26 | 197,200 |
26 ene 2024 | 177.37 | 179.94 | 176.89 | 177.09 | 176.39 | 295,100 |
25 ene 2024 | 179.72 | 182.96 | 173.73 | 176.45 | 175.76 | 487,400 |
24 ene 2024 | 177.82 | 177.82 | 174.79 | 175.50 | 174.81 | 233,800 |
23 ene 2024 | 178.78 | 178.96 | 175.83 | 176.91 | 176.22 | 164,200 |
22 ene 2024 | 176.91 | 178.17 | 176.52 | 177.09 | 176.39 | 216,000 |
19 ene 2024 | 173.12 | 175.33 | 170.94 | 175.00 | 174.31 | 221,000 |
18 ene 2024 | 168.64 | 172.89 | 168.64 | 172.67 | 171.99 | 201,800 |
17 ene 2024 | 166.37 | 168.11 | 166.37 | 167.33 | 166.67 | 127,000 |
16 ene 2024 | 168.66 | 168.92 | 167.35 | 168.12 | 167.46 | 124,000 |
12 ene 2024 | 170.50 | 170.50 | 167.70 | 169.29 | 168.63 | 116,600 |
11 ene 2024 | 166.57 | 168.87 | 165.39 | 168.62 | 167.96 | 156,700 |
10 ene 2024 | 165.77 | 167.00 | 165.55 | 166.89 | 166.24 | 103,600 |
09 ene 2024 | 165.08 | 165.99 | 163.50 | 165.96 | 165.31 | 143,400 |
08 ene 2024 | 165.23 | 167.46 | 164.45 | 167.24 | 166.58 | 118,800 |
05 ene 2024 | 165.73 | 167.30 | 164.47 | 164.89 | 164.24 | 151,200 |
04 ene 2024 | 167.77 | 167.94 | 166.07 | 166.60 | 165.95 | 132,800 |
03 ene 2024 | 169.50 | 169.50 | 166.00 | 166.64 | 165.99 | 174,800 |
02 ene 2024 | 171.05 | 172.80 | 169.37 | 170.36 | 169.69 | 128,900 |
*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. |