Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 183.03 | 183.41 | 181.82 | 182.70 | 182.70 | 85,069 |
07 jun 2024 | 187.26 | 188.00 | 184.72 | 184.99 | 184.99 | 47,700 |
06 jun 2024 | 186.87 | 189.47 | 186.11 | 187.92 | 187.92 | 40,500 |
05 jun 2024 | 186.81 | 187.75 | 184.65 | 187.28 | 187.28 | 53,100 |
04 jun 2024 | 185.00 | 187.91 | 184.84 | 185.43 | 185.43 | 40,200 |
03 jun 2024 | 192.34 | 193.25 | 185.82 | 186.91 | 186.91 | 42,200 |
31 may 2024 | 189.88 | 191.31 | 187.07 | 189.99 | 189.99 | 50,800 |
30 may 2024 | 189.37 | 190.45 | 188.91 | 189.68 | 189.68 | 39,100 |
29 may 2024 | 188.33 | 188.80 | 186.62 | 187.56 | 187.56 | 38,000 |
28 may 2024 | 192.99 | 194.47 | 190.53 | 191.32 | 191.32 | 62,700 |
24 may 2024 | 191.74 | 192.41 | 188.49 | 192.13 | 192.13 | 51,900 |
23 may 2024 | 194.17 | 194.17 | 189.75 | 190.77 | 190.77 | 94,200 |
22 may 2024 | 194.19 | 196.21 | 192.90 | 193.78 | 193.78 | 55,500 |
21 may 2024 | 193.66 | 195.45 | 193.66 | 194.26 | 194.26 | 59,200 |
20 may 2024 | 193.93 | 196.30 | 193.93 | 195.18 | 195.18 | 24,600 |
17 may 2024 | 196.84 | 196.84 | 193.76 | 194.24 | 194.24 | 48,000 |
16 may 2024 | 199.22 | 199.82 | 195.59 | 196.02 | 196.02 | 52,200 |
15 may 2024 | 200.05 | 201.54 | 198.87 | 200.72 | 200.72 | 49,800 |
14 may 2024 | 199.23 | 199.50 | 197.32 | 198.70 | 198.70 | 47,400 |
13 may 2024 | 199.48 | 199.48 | 196.56 | 196.57 | 196.57 | 56,400 |
10 may 2024 | 199.49 | 199.49 | 196.28 | 198.43 | 198.43 | 32,200 |
09 may 2024 | 194.57 | 198.45 | 194.24 | 198.30 | 198.30 | 33,800 |
08 may 2024 | 193.34 | 195.42 | 193.34 | 193.99 | 193.99 | 35,400 |
07 may 2024 | 193.28 | 195.41 | 193.22 | 194.07 | 194.07 | 58,100 |
06 may 2024 | 194.88 | 195.51 | 193.12 | 193.25 | 193.25 | 94,400 |
03 may 2024 | 190.00 | 195.50 | 177.22 | 193.97 | 193.97 | 114,400 |
02 may 2024 | 195.69 | 196.07 | 192.69 | 195.24 | 195.24 | 121,800 |
01 may 2024 | 195.93 | 197.59 | 193.53 | 193.93 | 193.93 | 88,300 |
30 abr 2024 | 199.28 | 201.15 | 193.89 | 194.38 | 194.38 | 148,800 |
29 abr 2024 | 199.52 | 202.51 | 198.57 | 199.50 | 199.50 | 77,500 |
26 abr 2024 | 199.64 | 201.20 | 197.90 | 198.52 | 198.52 | 51,100 |
25 abr 2024 | 202.06 | 202.06 | 196.83 | 199.63 | 199.63 | 117,000 |
24 abr 2024 | 204.12 | 205.92 | 200.95 | 204.20 | 204.20 | 58,000 |
23 abr 2024 | 204.98 | 208.66 | 203.84 | 204.99 | 204.99 | 63,900 |
22 abr 2024 | 204.47 | 206.46 | 202.18 | 204.61 | 204.61 | 67,200 |
19 abr 2024 | 203.84 | 207.40 | 202.12 | 202.34 | 202.34 | 69,500 |
18 abr 2024 | 207.67 | 208.61 | 204.22 | 204.85 | 204.85 | 58,400 |
17 abr 2024 | 213.47 | 213.49 | 206.28 | 206.61 | 206.61 | 86,800 |
16 abr 2024 | 213.75 | 215.66 | 212.15 | 212.74 | 212.74 | 46,000 |
15 abr 2024 | 215.51 | 220.61 | 212.51 | 215.15 | 215.15 | 69,600 |
15 abr 2024 | 0.26 Dividendo | |||||
12 abr 2024 | 217.48 | 217.48 | 211.62 | 213.89 | 213.63 | 48,700 |
11 abr 2024 | 216.85 | 219.89 | 214.69 | 219.89 | 219.62 | 51,200 |
10 abr 2024 | 217.38 | 218.44 | 213.73 | 215.09 | 214.83 | 55,800 |
09 abr 2024 | 220.45 | 222.88 | 219.09 | 222.78 | 222.51 | 42,900 |
08 abr 2024 | 219.98 | 220.66 | 218.59 | 220.34 | 220.07 | 49,500 |
05 abr 2024 | 215.94 | 219.12 | 215.94 | 218.60 | 218.33 | 33,100 |
04 abr 2024 | 222.74 | 224.02 | 215.61 | 216.39 | 216.13 | 84,800 |
03 abr 2024 | 213.53 | 220.97 | 213.53 | 219.89 | 219.62 | 89,600 |
02 abr 2024 | 212.46 | 215.78 | 211.51 | 215.21 | 214.95 | 83,700 |
01 abr 2024 | 227.22 | 227.22 | 213.82 | 213.89 | 213.63 | 78,900 |
28 mar 2024 | 225.74 | 228.88 | 225.08 | 228.33 | 228.05 | 100,300 |
27 mar 2024 | 222.00 | 226.54 | 222.00 | 225.89 | 225.62 | 76,000 |
26 mar 2024 | 218.95 | 221.62 | 216.30 | 220.91 | 220.64 | 105,600 |
25 mar 2024 | 215.53 | 217.07 | 215.53 | 216.51 | 216.25 | 60,400 |
22 mar 2024 | 213.85 | 215.73 | 213.21 | 214.35 | 214.09 | 76,600 |
21 mar 2024 | 209.46 | 213.92 | 209.34 | 213.51 | 213.25 | 69,300 |
20 mar 2024 | 204.54 | 209.69 | 204.14 | 207.98 | 207.73 | 44,400 |
19 mar 2024 | 202.12 | 205.05 | 202.12 | 203.90 | 203.65 | 29,900 |
18 mar 2024 | 205.10 | 207.25 | 201.82 | 202.12 | 201.87 | 59,400 |
15 mar 2024 | 203.38 | 206.79 | 203.38 | 205.02 | 204.77 | 118,000 |
14 mar 2024 | 205.32 | 205.32 | 201.85 | 204.17 | 203.92 | 79,000 |
13 mar 2024 | 201.43 | 207.48 | 201.43 | 206.15 | 205.90 | 58,600 |
12 mar 2024 | 202.90 | 202.90 | 200.66 | 201.84 | 201.59 | 42,300 |
11 mar 2024 | 203.79 | 203.79 | 201.01 | 202.41 | 202.16 | 61,600 |
08 mar 2024 | 208.09 | 209.72 | 202.93 | 203.27 | 203.02 | 100,800 |
07 mar 2024 | 203.64 | 207.57 | 203.64 | 206.26 | 206.01 | 64,100 |
06 mar 2024 | 203.00 | 203.63 | 200.37 | 202.98 | 202.73 | 62,300 |
05 mar 2024 | 204.09 | 205.72 | 200.12 | 201.90 | 201.65 | 52,500 |
04 mar 2024 | 204.44 | 205.84 | 202.29 | 204.99 | 204.74 | 47,200 |
01 mar 2024 | 203.58 | 203.58 | 201.51 | 202.68 | 202.43 | 62,900 |
29 feb 2024 | 205.52 | 205.95 | 201.84 | 202.29 | 202.04 | 84,700 |
28 feb 2024 | 199.97 | 203.47 | 199.97 | 202.72 | 202.47 | 80,200 |
27 feb 2024 | 201.93 | 203.13 | 200.26 | 202.08 | 201.83 | 88,400 |
26 feb 2024 | 202.49 | 204.31 | 198.33 | 199.35 | 199.11 | 117,900 |
23 feb 2024 | 207.40 | 210.00 | 188.36 | 203.55 | 203.30 | 166,500 |
22 feb 2024 | 213.09 | 215.20 | 212.77 | 214.32 | 214.06 | 64,400 |
21 feb 2024 | 215.84 | 215.84 | 213.13 | 214.55 | 214.29 | 47,600 |
20 feb 2024 | 214.45 | 217.16 | 213.56 | 215.92 | 215.66 | 64,700 |
16 feb 2024 | 219.67 | 222.00 | 217.30 | 217.33 | 217.07 | 91,600 |
15 feb 2024 | 218.52 | 222.00 | 217.62 | 221.20 | 220.93 | 60,100 |
14 feb 2024 | 215.99 | 218.74 | 210.01 | 217.74 | 217.48 | 64,400 |
13 feb 2024 | 218.72 | 218.72 | 210.29 | 212.25 | 211.99 | 114,400 |
12 feb 2024 | 218.40 | 231.40 | 218.40 | 225.21 | 224.94 | 155,400 |
09 feb 2024 | 215.80 | 219.03 | 214.63 | 218.35 | 218.08 | 60,600 |
08 feb 2024 | 216.41 | 217.69 | 214.30 | 216.01 | 215.75 | 67,500 |
07 feb 2024 | 213.88 | 215.83 | 212.30 | 215.83 | 215.57 | 62,500 |
06 feb 2024 | 214.99 | 216.36 | 213.56 | 214.00 | 213.74 | 42,700 |
05 feb 2024 | 215.05 | 215.85 | 212.30 | 214.07 | 213.81 | 38,500 |
02 feb 2024 | 213.17 | 218.36 | 212.20 | 217.75 | 217.49 | 42,600 |
01 feb 2024 | 213.83 | 215.71 | 209.14 | 215.62 | 215.36 | 62,100 |
31 ene 2024 | 216.40 | 216.65 | 210.97 | 212.28 | 212.02 | 63,600 |
30 ene 2024 | 215.41 | 217.48 | 214.91 | 216.00 | 215.74 | 53,600 |
29 ene 2024 | 213.42 | 217.68 | 212.01 | 216.97 | 216.71 | 53,900 |
26 ene 2024 | 213.76 | 214.23 | 211.41 | 213.00 | 212.74 | 39,600 |
25 ene 2024 | 212.39 | 215.60 | 209.59 | 212.34 | 212.08 | 46,500 |
24 ene 2024 | 212.41 | 212.41 | 208.23 | 209.26 | 209.01 | 54,300 |
23 ene 2024 | 211.44 | 213.80 | 208.65 | 209.61 | 209.36 | 46,100 |
22 ene 2024 | 207.00 | 209.92 | 207.00 | 209.11 | 208.86 | 63,500 |
19 ene 2024 | 203.45 | 205.14 | 200.36 | 205.14 | 204.89 | 75,800 |
*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. |