Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 182.10 | 182.90 | 180.30 | 180.80 | 180.80 | 2,663,516 |
27 mar 2024 | 184.95 | 185.00 | 181.30 | 182.15 | 182.15 | 5,280,686 |
26 mar 2024 | 186.00 | 186.25 | 182.90 | 185.70 | 185.70 | 4,894,038 |
25 mar 2024 | 187.00 | 187.75 | 185.40 | 186.00 | 186.00 | 3,378,145 |
22 mar 2024 | 185.70 | 187.75 | 184.55 | 187.00 | 187.00 | 6,915,285 |
21 mar 2024 | 184.75 | 186.50 | 183.20 | 186.25 | 186.25 | 6,828,371 |
20 mar 2024 | 181.75 | 183.65 | 180.75 | 181.70 | 181.70 | 6,104,550 |
19 mar 2024 | 181.50 | 183.10 | 180.80 | 181.75 | 181.75 | 5,666,453 |
18 mar 2024 | 184.30 | 184.60 | 181.45 | 182.00 | 182.00 | 4,005,596 |
15 mar 2024 | 182.50 | 185.65 | 182.05 | 184.20 | 184.20 | 9,369,700 |
14 mar 2024 | 183.40 | 183.80 | 182.20 | 182.85 | 182.85 | 4,554,156 |
13 mar 2024 | 183.90 | 184.00 | 181.75 | 182.60 | 182.60 | 6,288,227 |
12 mar 2024 | 179.85 | 183.25 | 179.55 | 182.60 | 182.60 | 7,253,761 |
11 mar 2024 | 181.75 | 181.75 | 177.65 | 179.10 | 179.10 | 5,653,429 |
08 mar 2024 | 181.15 | 184.35 | 180.80 | 182.55 | 182.55 | 5,070,666 |
07 mar 2024 | 179.70 | 181.85 | 178.15 | 181.05 | 181.05 | 7,994,074 |
06 mar 2024 | 178.60 | 179.65 | 176.40 | 179.35 | 179.35 | 10,511,723 |
05 mar 2024 | 179.40 | 180.35 | 178.15 | 178.85 | 178.85 | 6,536,593 |
04 mar 2024 | 181.70 | 181.70 | 178.55 | 180.00 | 180.00 | 5,181,027 |
01 mar 2024 | 180.90 | 181.10 | 178.80 | 180.10 | 180.10 | 3,265,844 |
29 feb 2024 | 181.00 | 181.00 | 178.40 | 179.75 | 179.75 | 6,016,866 |
28 feb 2024 | 178.70 | 180.30 | 178.10 | 180.00 | 180.00 | 3,042,552 |
27 feb 2024 | 180.75 | 181.00 | 178.25 | 179.15 | 179.15 | 3,030,031 |
26 feb 2024 | 178.05 | 180.75 | 176.60 | 180.60 | 180.60 | 3,094,092 |
23 feb 2024 | 179.70 | 180.45 | 177.75 | 178.40 | 178.40 | 3,564,888 |
22 feb 2024 | 178.00 | 181.05 | 177.90 | 179.60 | 179.60 | 4,538,892 |
21 feb 2024 | 175.00 | 175.75 | 173.55 | 175.65 | 175.65 | 2,066,248 |
20 feb 2024 | 176.40 | 176.85 | 173.15 | 174.55 | 174.55 | 2,352,031 |
19 feb 2024 | 175.05 | 177.00 | 174.25 | 176.80 | 176.80 | 1,993,307 |
16 feb 2024 | 171.35 | 176.80 | 171.30 | 176.80 | 176.80 | 6,360,631 |
15 feb 2024 | 170.50 | 172.60 | 168.90 | 170.15 | 170.15 | 4,577,880 |
14 feb 2024 | 168.80 | 169.95 | 168.05 | 168.55 | 168.55 | 3,620,270 |
13 feb 2024 | 171.00 | 171.10 | 165.50 | 168.60 | 168.60 | 4,098,445 |
12 feb 2024 | 171.90 | 172.55 | 170.75 | 171.30 | 171.30 | 2,086,803 |
09 feb 2024 | 171.15 | 173.30 | 170.35 | 171.25 | 171.25 | 2,474,590 |
08 feb 2024 | 168.80 | 171.05 | 168.15 | 171.05 | 171.05 | 2,195,437 |
07 feb 2024 | 169.50 | 169.70 | 167.25 | 168.70 | 168.70 | 3,754,549 |
06 feb 2024 | 168.45 | 169.95 | 166.95 | 169.35 | 169.35 | 2,827,914 |
05 feb 2024 | 168.95 | 169.15 | 166.60 | 167.00 | 167.00 | 3,106,387 |
02 feb 2024 | 170.85 | 171.80 | 168.75 | 169.30 | 169.30 | 3,193,816 |
01 feb 2024 | 167.05 | 170.35 | 166.00 | 169.05 | 169.05 | 3,426,584 |
31 ene 2024 | 165.85 | 167.45 | 165.30 | 166.95 | 166.95 | 5,446,803 |
30 ene 2024 | 165.80 | 166.70 | 164.70 | 165.55 | 165.55 | 2,842,763 |
29 ene 2024 | 162.95 | 166.95 | 162.15 | 165.80 | 165.80 | 3,919,443 |
26 ene 2024 | 159.80 | 164.95 | 159.80 | 163.85 | 163.85 | 4,283,958 |
25 ene 2024 | 170.80 | 173.85 | 162.25 | 163.90 | 163.90 | 11,881,240 |
24 ene 2024 | 170.80 | 172.90 | 169.25 | 170.90 | 170.90 | 4,201,037 |
23 ene 2024 | 169.55 | 170.15 | 167.15 | 168.55 | 168.55 | 3,714,542 |
22 ene 2024 | 166.20 | 169.30 | 165.55 | 168.75 | 168.75 | 4,544,533 |
19 ene 2024 | 165.25 | 166.55 | 163.95 | 164.45 | 164.45 | 3,967,499 |
18 ene 2024 | 163.05 | 165.60 | 163.05 | 164.45 | 164.45 | 5,451,869 |
17 ene 2024 | 164.15 | 164.95 | 162.55 | 163.95 | 163.95 | 3,968,898 |
16 ene 2024 | 164.35 | 167.00 | 163.60 | 166.80 | 166.80 | 3,211,378 |
15 ene 2024 | 166.75 | 166.75 | 164.75 | 165.10 | 165.10 | 1,753,745 |
12 ene 2024 | 164.50 | 166.55 | 164.20 | 166.50 | 166.50 | 3,438,974 |
11 ene 2024 | 166.00 | 167.50 | 163.45 | 163.85 | 163.85 | 3,472,422 |
10 ene 2024 | 163.10 | 164.80 | 162.75 | 163.75 | 163.75 | 4,804,609 |
09 ene 2024 | 164.50 | 164.50 | 161.80 | 163.15 | 163.15 | 3,512,106 |
08 ene 2024 | 162.05 | 163.95 | 161.40 | 163.80 | 163.80 | 5,630,953 |
05 ene 2024 | 165.15 | 165.20 | 161.65 | 161.65 | 161.65 | 3,806,477 |
04 ene 2024 | 167.85 | 168.35 | 164.40 | 166.20 | 166.20 | 5,374,659 |
03 ene 2024 | 170.50 | 170.50 | 167.00 | 168.25 | 168.25 | 4,541,380 |
02 ene 2024 | 173.75 | 174.70 | 170.65 | 171.00 | 171.00 | 2,962,308 |
29 dic 2023 | 172.45 | 174.15 | 172.45 | 173.55 | 173.55 | 1,870,031 |
28 dic 2023 | 172.85 | 173.70 | 172.10 | 172.50 | 172.50 | 2,089,348 |
27 dic 2023 | 171.80 | 173.60 | 171.70 | 172.40 | 172.40 | 2,647,480 |
22 dic 2023 | 169.95 | 172.25 | 169.50 | 171.45 | 171.45 | 3,373,181 |
21 dic 2023 | 171.65 | 171.85 | 170.00 | 171.15 | 171.15 | 3,692,756 |
20 dic 2023 | 171.05 | 172.60 | 170.25 | 171.90 | 171.90 | 7,037,257 |
19 dic 2023 | 169.85 | 171.75 | 169.60 | 171.35 | 171.35 | 5,356,750 |
18 dic 2023 | 170.90 | 170.90 | 168.90 | 169.40 | 169.40 | 5,664,032 |
15 dic 2023 | 168.70 | 172.05 | 168.60 | 172.00 | 172.00 | 8,416,175 |
14 dic 2023 | 168.25 | 169.35 | 166.45 | 167.90 | 167.90 | 6,184,617 |
13 dic 2023 | 167.45 | 168.15 | 166.10 | 166.15 | 166.15 | 8,134,177 |
12 dic 2023 | 166.15 | 167.55 | 166.05 | 167.40 | 167.40 | 5,830,614 |
11 dic 2023 | 165.05 | 167.55 | 164.80 | 167.45 | 167.45 | 5,126,143 |
08 dic 2023 | 163.20 | 165.70 | 162.95 | 165.15 | 165.15 | 3,749,787 |
07 dic 2023 | 164.75 | 165.20 | 162.75 | 163.45 | 163.45 | 3,619,479 |
06 dic 2023 | 162.50 | 165.80 | 161.90 | 165.35 | 165.35 | 4,284,947 |
05 dic 2023 | 161.45 | 162.20 | 160.65 | 162.10 | 162.10 | 4,277,278 |
04 dic 2023 | 162.40 | 163.05 | 160.50 | 161.40 | 161.40 | 3,588,180 |
01 dic 2023 | 162.30 | 164.50 | 162.00 | 162.85 | 162.85 | 3,631,343 |
30 nov 2023 | 162.30 | 163.55 | 161.80 | 161.90 | 161.90 | 11,933,189 |
29 nov 2023 | 160.05 | 162.95 | 160.05 | 161.75 | 161.75 | 4,931,374 |
28 nov 2023 | 159.55 | 160.50 | 159.20 | 160.25 | 160.25 | 2,953,524 |
27 nov 2023 | 159.60 | 160.75 | 159.35 | 160.40 | 160.40 | 2,576,328 |
24 nov 2023 | 158.45 | 160.15 | 157.50 | 159.85 | 159.85 | 3,471,637 |
23 nov 2023 | 162.05 | 162.85 | 160.85 | 160.90 | 160.90 | 3,629,826 |
22 nov 2023 | 160.95 | 162.30 | 160.15 | 161.65 | 161.65 | 5,957,958 |
21 nov 2023 | 160.45 | 161.05 | 159.50 | 160.30 | 160.30 | 5,751,754 |
20 nov 2023 | 159.90 | 161.15 | 158.80 | 160.85 | 160.85 | 3,830,073 |
17 nov 2023 | 158.40 | 160.05 | 158.05 | 159.10 | 159.10 | 3,598,377 |
16 nov 2023 | 158.40 | 158.40 | 156.70 | 157.80 | 157.80 | 6,064,697 |
15 nov 2023 | 155.80 | 160.10 | 155.50 | 158.60 | 158.60 | 6,938,780 |
14 nov 2023 | 152.45 | 155.60 | 151.85 | 155.40 | 155.40 | 5,460,381 |
13 nov 2023 | 152.05 | 152.85 | 151.25 | 152.05 | 152.05 | 2,545,602 |
10 nov 2023 | 152.75 | 152.90 | 150.45 | 152.00 | 152.00 | 2,826,506 |
09 nov 2023 | 148.95 | 154.05 | 148.60 | 153.80 | 153.80 | 6,065,370 |
08 nov 2023 | 148.95 | 149.85 | 148.10 | 149.25 | 149.25 | 3,834,324 |
07 nov 2023 | 148.85 | 149.60 | 147.95 | 149.40 | 149.40 | 3,243,444 |
*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. |