Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 126.04 | 126.86 | 125.33 | 125.99 | 125.99 | 590,000 |
09 may 2024 | 124.50 | 125.90 | 123.93 | 125.67 | 125.67 | 670,400 |
08 may 2024 | 124.00 | 124.66 | 123.53 | 124.13 | 124.13 | 591,600 |
07 may 2024 | 125.31 | 125.94 | 124.15 | 124.37 | 124.37 | 612,400 |
06 may 2024 | 123.85 | 124.99 | 123.03 | 124.88 | 124.88 | 374,200 |
03 may 2024 | 124.17 | 125.33 | 122.61 | 122.88 | 122.88 | 603,800 |
02 may 2024 | 122.01 | 122.60 | 120.02 | 122.26 | 122.26 | 503,100 |
01 may 2024 | 121.87 | 123.67 | 120.29 | 121.06 | 121.06 | 691,400 |
30 abr 2024 | 124.37 | 124.74 | 121.24 | 121.56 | 121.56 | 665,200 |
29 abr 2024 | 123.95 | 125.32 | 123.95 | 124.81 | 124.81 | 705,700 |
26 abr 2024 | 125.08 | 125.98 | 123.43 | 123.85 | 123.85 | 975,500 |
25 abr 2024 | 126.54 | 127.77 | 123.16 | 124.87 | 124.87 | 932,000 |
24 abr 2024 | 126.60 | 127.64 | 125.09 | 126.54 | 126.54 | 871,200 |
23 abr 2024 | 125.70 | 127.59 | 125.70 | 126.97 | 126.97 | 612,300 |
22 abr 2024 | 125.83 | 126.81 | 124.91 | 125.42 | 125.42 | 704,900 |
19 abr 2024 | 125.04 | 126.05 | 124.61 | 125.21 | 125.21 | 328,300 |
18 abr 2024 | 126.00 | 126.83 | 124.61 | 124.84 | 124.84 | 421,300 |
17 abr 2024 | 127.61 | 127.65 | 125.60 | 125.78 | 125.78 | 576,900 |
16 abr 2024 | 126.34 | 127.07 | 125.04 | 126.38 | 126.38 | 520,000 |
15 abr 2024 | 128.85 | 129.33 | 125.81 | 126.94 | 126.94 | 471,000 |
12 abr 2024 | 128.60 | 129.91 | 126.77 | 127.42 | 127.42 | 600,000 |
11 abr 2024 | 129.15 | 129.83 | 128.01 | 129.75 | 129.75 | 471,500 |
10 abr 2024 | 131.03 | 131.75 | 129.04 | 129.13 | 129.13 | 547,500 |
09 abr 2024 | 133.43 | 134.34 | 131.46 | 133.88 | 133.88 | 336,700 |
08 abr 2024 | 133.05 | 133.51 | 132.51 | 132.86 | 132.86 | 471,400 |
05 abr 2024 | 131.51 | 132.77 | 130.45 | 132.31 | 132.31 | 351,900 |
04 abr 2024 | 132.37 | 133.92 | 130.47 | 131.02 | 131.02 | 372,800 |
03 abr 2024 | 131.34 | 132.66 | 131.14 | 131.48 | 131.48 | 482,500 |
02 abr 2024 | 132.17 | 132.17 | 130.10 | 131.58 | 131.58 | 423,200 |
01 abr 2024 | 134.41 | 134.41 | 132.18 | 132.32 | 132.32 | 300,300 |
28 mar 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 134.71 | 341,200 |
27 mar 2024 | 134.15 | 135.00 | 133.46 | 134.24 | 134.24 | 511,900 |
26 mar 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 133.34 | 431,300 |
25 mar 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 132.91 | 355,400 |
22 mar 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 134.12 | 352,600 |
21 mar 2024 | 135.82 | 136.07 | 134.79 | 135.29 | 135.29 | 670,400 |
20 mar 2024 | 133.24 | 135.35 | 132.69 | 135.28 | 135.28 | 610,400 |
19 mar 2024 | 131.30 | 133.29 | 131.30 | 133.01 | 133.01 | 540,900 |
18 mar 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 131.34 | 505,400 |
15 mar 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 130.39 | 1,538,700 |
14 mar 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 130.06 | 920,400 |
14 mar 2024 | 0.48 Dividendo | |||||
13 mar 2024 | 133.03 | 134.40 | 132.29 | 132.76 | 132.28 | 959,200 |
12 mar 2024 | 131.29 | 133.60 | 130.37 | 133.08 | 132.60 | 806,400 |
11 mar 2024 | 130.48 | 131.39 | 129.35 | 131.04 | 130.57 | 720,500 |
08 mar 2024 | 132.52 | 134.50 | 130.65 | 130.85 | 130.38 | 803,000 |
07 mar 2024 | 129.36 | 131.95 | 129.04 | 131.90 | 131.42 | 1,376,200 |
06 mar 2024 | 128.28 | 129.38 | 127.17 | 128.41 | 127.95 | 588,800 |
05 mar 2024 | 128.22 | 129.43 | 126.57 | 127.53 | 127.07 | 764,800 |
04 mar 2024 | 126.43 | 129.89 | 125.78 | 128.79 | 128.32 | 1,176,300 |
01 mar 2024 | 127.55 | 128.00 | 126.48 | 126.80 | 126.34 | 1,435,600 |
29 feb 2024 | 128.60 | 129.60 | 127.79 | 127.87 | 127.41 | 1,731,600 |
28 feb 2024 | 128.88 | 129.82 | 127.96 | 128.16 | 127.70 | 819,900 |
27 feb 2024 | 131.70 | 131.70 | 128.69 | 129.29 | 128.82 | 950,000 |
26 feb 2024 | 128.77 | 129.62 | 128.22 | 128.49 | 128.03 | 877,500 |
23 feb 2024 | 127.75 | 129.86 | 127.51 | 129.09 | 128.62 | 931,600 |
22 feb 2024 | 132.47 | 133.32 | 127.27 | 129.66 | 129.19 | 1,321,600 |
21 feb 2024 | 131.60 | 132.53 | 128.75 | 131.11 | 130.64 | 1,072,700 |
20 feb 2024 | 128.19 | 136.91 | 128.05 | 132.06 | 131.58 | 1,527,700 |
16 feb 2024 | 132.58 | 134.89 | 131.95 | 132.42 | 131.94 | 1,002,800 |
15 feb 2024 | 132.03 | 133.66 | 131.40 | 133.31 | 132.83 | 680,700 |
14 feb 2024 | 131.07 | 131.31 | 129.04 | 131.18 | 130.71 | 694,500 |
13 feb 2024 | 129.00 | 130.67 | 128.22 | 129.59 | 129.12 | 840,700 |
12 feb 2024 | 131.67 | 133.93 | 131.59 | 133.57 | 133.09 | 766,100 |
09 feb 2024 | 130.19 | 132.95 | 130.19 | 131.91 | 131.43 | 780,400 |
08 feb 2024 | 128.76 | 130.59 | 127.83 | 130.52 | 130.05 | 755,700 |
07 feb 2024 | 126.93 | 127.59 | 126.07 | 126.94 | 126.48 | 548,700 |
06 feb 2024 | 125.05 | 126.45 | 125.05 | 126.03 | 125.57 | 338,800 |
05 feb 2024 | 126.20 | 126.75 | 123.89 | 125.76 | 125.31 | 598,100 |
02 feb 2024 | 126.30 | 128.42 | 125.08 | 127.63 | 127.17 | 585,000 |
01 feb 2024 | 124.95 | 127.27 | 124.01 | 127.23 | 126.77 | 774,300 |
31 ene 2024 | 125.76 | 126.40 | 123.71 | 123.89 | 123.44 | 619,400 |
30 ene 2024 | 126.02 | 127.33 | 125.63 | 126.19 | 125.73 | 479,700 |
29 ene 2024 | 124.66 | 126.89 | 124.10 | 126.86 | 126.40 | 638,200 |
26 ene 2024 | 125.72 | 126.25 | 124.72 | 124.87 | 124.42 | 510,900 |
25 ene 2024 | 124.79 | 125.81 | 123.57 | 125.76 | 125.31 | 577,400 |
24 ene 2024 | 125.43 | 125.43 | 122.50 | 122.93 | 122.49 | 487,400 |
23 ene 2024 | 125.47 | 126.14 | 122.75 | 124.33 | 123.88 | 521,400 |
22 ene 2024 | 123.16 | 125.41 | 122.99 | 125.39 | 124.94 | 795,000 |
19 ene 2024 | 121.26 | 122.51 | 120.17 | 122.19 | 121.75 | 673,700 |
18 ene 2024 | 119.26 | 121.26 | 119.26 | 121.17 | 120.73 | 599,700 |
17 ene 2024 | 118.52 | 119.63 | 117.94 | 118.72 | 118.29 | 922,200 |
16 ene 2024 | 118.82 | 119.45 | 117.17 | 119.41 | 118.98 | 900,400 |
12 ene 2024 | 121.99 | 121.99 | 119.17 | 119.78 | 119.35 | 550,900 |
11 ene 2024 | 121.85 | 122.18 | 119.83 | 120.67 | 120.23 | 863,000 |
10 ene 2024 | 123.44 | 124.37 | 121.88 | 122.10 | 121.66 | 868,400 |
09 ene 2024 | 122.65 | 124.08 | 122.65 | 124.05 | 123.60 | 519,000 |
08 ene 2024 | 123.04 | 124.09 | 122.66 | 123.73 | 123.28 | 697,500 |
05 ene 2024 | 122.28 | 123.30 | 121.93 | 122.78 | 122.34 | 660,100 |
04 ene 2024 | 121.56 | 122.93 | 121.09 | 122.27 | 121.83 | 751,000 |
03 ene 2024 | 123.04 | 123.04 | 120.66 | 121.51 | 121.07 | 825,800 |
02 ene 2024 | 125.92 | 126.48 | 123.48 | 124.25 | 123.80 | 1,003,700 |
29 dic 2023 | 126.14 | 127.17 | 125.47 | 126.69 | 126.23 | 672,700 |
28 dic 2023 | 127.20 | 127.54 | 126.44 | 126.86 | 126.40 | 714,100 |
27 dic 2023 | 127.52 | 128.43 | 126.61 | 127.59 | 127.13 | 1,011,100 |
26 dic 2023 | 126.29 | 127.62 | 125.46 | 127.48 | 127.02 | 778,400 |
22 dic 2023 | 124.09 | 126.13 | 123.45 | 126.12 | 125.66 | 1,683,600 |
21 dic 2023 | 121.39 | 123.20 | 121.20 | 123.01 | 122.57 | 1,212,600 |
20 dic 2023 | 119.28 | 122.60 | 119.17 | 120.54 | 120.10 | 1,634,200 |
19 dic 2023 | 118.85 | 119.57 | 118.32 | 119.52 | 119.09 | 873,000 |
*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. |