Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 199.52 | 200.60 | 197.86 | 197.86 | 197.86 | 228 |
13 jun 2024 | 198.10 | 199.08 | 197.28 | 198.94 | 198.94 | 355 |
12 jun 2024 | 191.98 | 200.00 | 191.36 | 197.24 | 197.24 | 263 |
11 jun 2024 | 178.50 | 190.74 | 178.30 | 190.74 | 190.74 | 227 |
10 jun 2024 | 183.16 | 183.90 | 181.64 | 181.64 | 181.64 | 212 |
07 jun 2024 | 178.54 | 181.68 | 178.54 | 181.68 | 181.68 | 152 |
06 jun 2024 | 179.64 | 180.30 | 179.62 | 179.62 | 179.62 | 8 |
05 jun 2024 | 179.02 | 180.30 | 179.02 | 180.30 | 180.30 | 6 |
04 jun 2024 | 177.54 | 178.92 | 177.54 | 178.92 | 178.92 | 75 |
03 jun 2024 | 177.82 | 179.06 | 177.82 | 177.92 | 177.92 | 53 |
31 may 2024 | 176.46 | 176.58 | 175.54 | 175.54 | 175.54 | 11 |
30 may 2024 | 175.10 | 177.08 | 175.10 | 177.08 | 177.08 | 76 |
29 may 2024 | 175.02 | 177.30 | 174.70 | 177.28 | 177.28 | 18 |
28 may 2024 | 174.62 | 178.92 | 174.20 | 174.20 | 174.20 | 173 |
27 may 2024 | 174.32 | 174.60 | 174.14 | 174.50 | 174.50 | 29 |
24 may 2024 | 173.04 | 175.28 | 173.04 | 175.28 | 175.28 | 3 |
23 may 2024 | 176.02 | 176.40 | 174.26 | 174.26 | 174.26 | 123 |
22 may 2024 | 177.00 | 177.82 | 176.32 | 176.32 | 176.32 | 14 |
21 may 2024 | 175.86 | 177.12 | 175.34 | 177.10 | 177.10 | 222 |
20 may 2024 | 174.54 | 176.32 | 173.16 | 176.10 | 176.10 | 10 |
17 may 2024 | 174.52 | 175.20 | 174.34 | 174.34 | 174.34 | 14 |
16 may 2024 | 174.84 | 175.44 | 174.46 | 174.64 | 174.64 | 14 |
15 may 2024 | 172.78 | 174.88 | 172.78 | 174.88 | 174.88 | 1,202 |
14 may 2024 | 172.46 | 173.44 | 172.24 | 173.44 | 173.44 | 8 |
13 may 2024 | 170.26 | 172.80 | 170.26 | 172.80 | 172.80 | 10 |
10 may 2024 | 170.76 | 171.38 | 169.14 | 169.14 | 169.14 | 2 |
10 may 2024 | 0.25 Dividendo | |||||
09 may 2024 | 169.56 | 171.10 | 169.56 | 171.10 | 170.85 | 93 |
08 may 2024 | 169.60 | 170.56 | 169.14 | 169.54 | 169.29 | - |
07 may 2024 | 169.46 | 170.28 | 169.28 | 169.44 | 169.19 | 105 |
06 may 2024 | 167.56 | 169.28 | 167.38 | 168.34 | 168.09 | 285 |
03 may 2024 | 169.64 | 172.08 | 169.36 | 172.08 | 171.83 | 702 |
02 may 2024 | 159.18 | 160.96 | 159.18 | 160.96 | 160.72 | 73 |
30 abr 2024 | 162.00 | 163.30 | 162.00 | 162.24 | 162.00 | 13 |
29 abr 2024 | 159.16 | 163.22 | 159.16 | 162.90 | 162.66 | 44 |
26 abr 2024 | 158.66 | 159.60 | 158.42 | 158.74 | 158.51 | 5 |
25 abr 2024 | 156.74 | 158.14 | 156.74 | 157.36 | 157.13 | 65 |
24 abr 2024 | 156.46 | 157.42 | 156.26 | 157.42 | 157.19 | 589 |
23 abr 2024 | 155.84 | 155.92 | 154.54 | 155.28 | 155.05 | 44 |
22 abr 2024 | 155.34 | 155.96 | 155.34 | 155.96 | 155.73 | 14 |
19 abr 2024 | 154.96 | 157.10 | 154.76 | 154.76 | 154.53 | 46 |
18 abr 2024 | 157.56 | 157.82 | 156.72 | 156.72 | 156.49 | 10 |
17 abr 2024 | 159.18 | 160.18 | 158.34 | 158.34 | 158.11 | - |
16 abr 2024 | 162.16 | 162.44 | 159.22 | 159.22 | 158.99 | - |
15 abr 2024 | 166.12 | 166.12 | 163.62 | 163.94 | 163.70 | 320 |
12 abr 2024 | 163.84 | 166.10 | 163.50 | 165.62 | 165.38 | 401 |
11 abr 2024 | 156.04 | 160.32 | 156.04 | 160.32 | 160.09 | 18 |
10 abr 2024 | 156.10 | 156.80 | 155.80 | 156.50 | 156.27 | 57 |
09 abr 2024 | 154.96 | 155.88 | 154.68 | 155.82 | 155.59 | 343 |
08 abr 2024 | 156.16 | 156.34 | 155.18 | 155.18 | 154.95 | 39 |
05 abr 2024 | 156.06 | 156.84 | 156.06 | 156.84 | 156.61 | - |
04 abr 2024 | 156.56 | 157.84 | 156.56 | 157.84 | 157.61 | 37 |
03 abr 2024 | 156.46 | 157.48 | 156.44 | 157.00 | 156.77 | 77 |
02 abr 2024 | 158.44 | 158.44 | 156.86 | 156.86 | 156.63 | 735 |
28 mar 2024 | 159.88 | 160.08 | 158.14 | 159.06 | 158.83 | 123 |
27 mar 2024 | 156.66 | 159.54 | 156.66 | 159.54 | 159.31 | 11 |
26 mar 2024 | 157.56 | 158.20 | 157.24 | 157.24 | 157.01 | 213 |
25 mar 2024 | 159.10 | 159.10 | 157.04 | 157.98 | 157.75 | 1,242 |
22 mar 2024 | 158.06 | 159.76 | 157.88 | 159.76 | 159.53 | 428 |
21 mar 2024 | 161.46 | 162.04 | 157.38 | 157.54 | 157.31 | 243 |
20 mar 2024 | 161.64 | 162.84 | 161.64 | 162.56 | 162.32 | 20 |
19 mar 2024 | 159.64 | 162.30 | 159.64 | 162.30 | 162.06 | 105 |
18 mar 2024 | 158.96 | 163.08 | 158.60 | 161.30 | 161.06 | 712 |
15 mar 2024 | 158.80 | 159.50 | 157.02 | 157.16 | 156.93 | 50 |
14 mar 2024 | 156.46 | 159.52 | 156.46 | 159.52 | 159.29 | 11 |
13 mar 2024 | 158.52 | 158.52 | 156.16 | 156.56 | 156.33 | 365 |
12 mar 2024 | 158.66 | 159.00 | 158.26 | 159.00 | 158.77 | 41 |
11 mar 2024 | 156.24 | 158.48 | 156.18 | 157.96 | 157.73 | 113 |
08 mar 2024 | 154.16 | 157.42 | 154.16 | 157.34 | 157.11 | 242 |
07 mar 2024 | 154.26 | 155.76 | 153.80 | 154.86 | 154.63 | 78 |
06 mar 2024 | 155.94 | 157.42 | 155.00 | 155.02 | 154.79 | 366 |
05 mar 2024 | 158.14 | 159.52 | 156.24 | 156.86 | 156.63 | 458 |
04 mar 2024 | 163.96 | 165.16 | 160.04 | 161.48 | 161.24 | 150 |
01 mar 2024 | 167.14 | 167.42 | 164.28 | 164.72 | 164.48 | 67 |
29 feb 2024 | 166.60 | 167.48 | 166.38 | 166.82 | 166.58 | 142 |
28 feb 2024 | 168.62 | 168.96 | 166.46 | 166.96 | 166.72 | 246 |
27 feb 2024 | 166.46 | 168.40 | 165.76 | 168.40 | 168.15 | 269 |
26 feb 2024 | 168.06 | 168.12 | 166.80 | 166.80 | 166.56 | 17 |
23 feb 2024 | 169.88 | 169.88 | 168.78 | 168.78 | 168.53 | 98 |
22 feb 2024 | 169.74 | 169.90 | 169.16 | 169.90 | 169.65 | 90 |
21 feb 2024 | 167.84 | 168.80 | 167.64 | 167.74 | 167.49 | 36 |
20 feb 2024 | 167.98 | 168.30 | 166.64 | 166.78 | 166.54 | 59 |
19 feb 2024 | 168.58 | 168.58 | 167.78 | 167.78 | 167.53 | 389 |
16 feb 2024 | 171.16 | 171.98 | 169.40 | 169.40 | 169.15 | 534 |
15 feb 2024 | 170.46 | 170.58 | 168.80 | 169.10 | 168.85 | 119 |
14 feb 2024 | 172.56 | 173.40 | 170.04 | 170.70 | 170.45 | 6 |
13 feb 2024 | 173.26 | 173.60 | 172.32 | 172.80 | 172.55 | 119 |
12 feb 2024 | 174.96 | 175.62 | 174.20 | 174.20 | 173.95 | 107 |
09 feb 2024 | 174.44 | 175.48 | 174.44 | 175.48 | 175.22 | 315 |
09 feb 2024 | 0.24 Dividendo | |||||
08 feb 2024 | 175.94 | 176.00 | 174.34 | 174.48 | 173.99 | 57 |
07 feb 2024 | 175.56 | 176.76 | 175.44 | 175.44 | 174.94 | 154 |
06 feb 2024 | 174.96 | 175.74 | 174.78 | 175.64 | 175.14 | 67 |
05 feb 2024 | 172.44 | 175.46 | 172.06 | 175.46 | 174.96 | 133 |
02 feb 2024 | 167.14 | 172.30 | 167.06 | 172.30 | 171.81 | 151 |
01 feb 2024 | 172.04 | 172.04 | 170.82 | 171.84 | 171.35 | 119 |
31 ene 2024 | 172.16 | 172.54 | 170.30 | 171.52 | 171.03 | 2 |
30 ene 2024 | 176.64 | 176.64 | 173.42 | 173.94 | 173.45 | 59 |
29 ene 2024 | 176.78 | 177.86 | 176.74 | 176.80 | 176.30 | 656 |
26 ene 2024 | 178.02 | 179.32 | 177.18 | 177.18 | 176.68 | 50 |
*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. |