Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 197.13 | 198.96 | 196.54 | 197.08 | 197.08 | 71,232 |
20 may 2024 | 194.32 | 197.92 | 193.06 | 197.15 | 197.15 | 266,700 |
17 may 2024 | 193.81 | 195.22 | 191.07 | 193.83 | 193.83 | 192,600 |
16 may 2024 | 191.62 | 197.55 | 190.56 | 192.73 | 192.73 | 230,700 |
15 may 2024 | 196.10 | 196.10 | 191.00 | 193.04 | 193.04 | 359,800 |
14 may 2024 | 188.74 | 195.36 | 186.77 | 194.26 | 194.26 | 349,100 |
13 may 2024 | 188.02 | 192.50 | 187.12 | 187.28 | 187.28 | 356,800 |
10 may 2024 | 189.00 | 189.00 | 183.57 | 186.47 | 186.47 | 404,300 |
09 may 2024 | 182.01 | 190.12 | 180.23 | 187.33 | 187.33 | 579,400 |
08 may 2024 | 179.36 | 182.70 | 179.00 | 181.46 | 181.46 | 356,000 |
07 may 2024 | 178.50 | 181.82 | 177.33 | 179.59 | 179.59 | 421,400 |
06 may 2024 | 169.74 | 181.37 | 169.44 | 179.89 | 179.89 | 583,300 |
03 may 2024 | 167.14 | 168.80 | 165.60 | 168.77 | 168.77 | 251,300 |
02 may 2024 | 164.26 | 166.05 | 160.90 | 165.72 | 165.72 | 301,400 |
01 may 2024 | 159.17 | 164.72 | 157.18 | 162.53 | 162.53 | 445,400 |
30 abr 2024 | 157.30 | 163.17 | 156.47 | 159.79 | 159.79 | 332,700 |
29 abr 2024 | 159.40 | 162.50 | 157.65 | 159.24 | 159.24 | 419,300 |
26 abr 2024 | 157.17 | 158.37 | 154.82 | 158.09 | 158.09 | 202,600 |
25 abr 2024 | 155.51 | 156.28 | 153.00 | 155.64 | 155.64 | 275,400 |
24 abr 2024 | 160.75 | 162.81 | 155.00 | 157.99 | 157.99 | 424,600 |
23 abr 2024 | 150.91 | 159.33 | 150.91 | 158.30 | 158.30 | 586,800 |
22 abr 2024 | 151.92 | 153.10 | 148.05 | 149.72 | 149.72 | 259,700 |
19 abr 2024 | 147.29 | 152.56 | 147.29 | 150.02 | 150.02 | 375,800 |
18 abr 2024 | 147.10 | 149.62 | 145.98 | 146.70 | 146.70 | 179,000 |
17 abr 2024 | 150.40 | 150.45 | 144.87 | 146.62 | 146.62 | 174,000 |
16 abr 2024 | 144.11 | 150.01 | 143.65 | 149.46 | 149.46 | 271,800 |
15 abr 2024 | 149.76 | 149.76 | 145.20 | 146.12 | 146.12 | 225,100 |
12 abr 2024 | 148.52 | 150.90 | 145.01 | 147.12 | 147.12 | 239,200 |
11 abr 2024 | 148.32 | 149.37 | 145.23 | 148.49 | 148.49 | 167,200 |
10 abr 2024 | 145.82 | 148.77 | 145.76 | 147.44 | 147.44 | 237,000 |
09 abr 2024 | 151.03 | 152.00 | 147.22 | 149.85 | 149.85 | 193,700 |
08 abr 2024 | 149.78 | 152.96 | 149.37 | 152.31 | 152.31 | 235,600 |
05 abr 2024 | 147.33 | 148.77 | 146.01 | 148.53 | 148.53 | 262,100 |
04 abr 2024 | 148.70 | 149.61 | 145.74 | 146.42 | 146.42 | 216,200 |
03 abr 2024 | 145.56 | 147.29 | 144.64 | 146.90 | 146.90 | 212,800 |
02 abr 2024 | 148.21 | 148.21 | 144.40 | 145.85 | 145.85 | 292,900 |
01 abr 2024 | 155.11 | 155.40 | 148.74 | 149.42 | 149.42 | 177,500 |
28 mar 2024 | 148.77 | 154.69 | 148.77 | 153.28 | 153.28 | 327,800 |
27 mar 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 149.28 | 259,700 |
26 mar 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 150.76 | 284,000 |
25 mar 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 152.13 | 310,200 |
22 mar 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 148.91 | 162,700 |
21 mar 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 149.66 | 310,400 |
20 mar 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 149.18 | 453,500 |
19 mar 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 145.68 | 508,100 |
18 mar 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 144.36 | 556,400 |
15 mar 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 148.60 | 1,295,100 |
14 mar 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 158.10 | 406,900 |
13 mar 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 161.21 | 230,900 |
12 mar 2024 | 160.00 | 164.43 | 158.48 | 162.01 | 162.01 | 296,100 |
11 mar 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 159.89 | 398,700 |
08 mar 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 166.23 | 837,600 |
07 mar 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 177.67 | 742,200 |
06 mar 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 182.25 | 1,432,400 |
05 mar 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 167.15 | 3,307,100 |
04 mar 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 130.65 | 967,500 |
01 mar 2024 | 130.80 | 131.00 | 127.73 | 128.73 | 128.73 | 304,200 |
29 feb 2024 | 128.00 | 128.50 | 125.44 | 126.79 | 126.79 | 269,800 |
28 feb 2024 | 126.70 | 127.63 | 125.45 | 126.61 | 126.61 | 208,000 |
27 feb 2024 | 123.04 | 127.07 | 121.74 | 126.85 | 126.85 | 279,500 |
26 feb 2024 | 122.84 | 124.50 | 122.24 | 122.24 | 122.24 | 174,900 |
23 feb 2024 | 123.72 | 124.23 | 121.63 | 123.24 | 123.24 | 210,100 |
22 feb 2024 | 125.77 | 125.77 | 121.38 | 123.75 | 123.75 | 221,000 |
21 feb 2024 | 124.65 | 125.69 | 124.00 | 125.28 | 125.28 | 194,900 |
20 feb 2024 | 123.76 | 126.81 | 123.73 | 124.63 | 124.63 | 214,900 |
16 feb 2024 | 125.64 | 127.10 | 124.33 | 124.44 | 124.44 | 198,200 |
15 feb 2024 | 127.20 | 127.20 | 123.77 | 126.53 | 126.53 | 233,400 |
14 feb 2024 | 123.97 | 126.75 | 123.51 | 126.01 | 126.01 | 175,900 |
13 feb 2024 | 123.11 | 126.13 | 121.50 | 122.15 | 122.15 | 243,100 |
12 feb 2024 | 125.52 | 127.22 | 124.86 | 126.36 | 126.36 | 190,300 |
09 feb 2024 | 125.10 | 126.70 | 123.99 | 125.19 | 125.19 | 232,800 |
08 feb 2024 | 124.95 | 126.20 | 124.19 | 124.57 | 124.57 | 186,000 |
07 feb 2024 | 125.14 | 125.14 | 122.87 | 124.35 | 124.35 | 160,700 |
06 feb 2024 | 121.96 | 125.33 | 121.91 | 125.01 | 125.01 | 159,400 |
05 feb 2024 | 120.98 | 122.53 | 119.55 | 121.50 | 121.50 | 143,400 |
02 feb 2024 | 121.19 | 122.20 | 120.35 | 121.71 | 121.71 | 110,800 |
01 feb 2024 | 121.98 | 122.45 | 119.47 | 121.92 | 121.92 | 157,000 |
31 ene 2024 | 123.08 | 123.64 | 120.42 | 120.64 | 120.64 | 166,500 |
30 ene 2024 | 122.36 | 123.37 | 120.68 | 122.56 | 122.56 | 173,500 |
29 ene 2024 | 122.21 | 123.91 | 120.99 | 123.88 | 123.88 | 118,700 |
26 ene 2024 | 122.40 | 124.81 | 120.67 | 122.10 | 122.10 | 168,900 |
25 ene 2024 | 122.07 | 122.79 | 120.10 | 122.59 | 122.59 | 195,900 |
24 ene 2024 | 125.71 | 126.37 | 121.37 | 121.49 | 121.49 | 181,700 |
23 ene 2024 | 127.00 | 127.00 | 123.30 | 124.33 | 124.33 | 137,600 |
22 ene 2024 | 123.68 | 126.01 | 123.48 | 125.07 | 125.07 | 181,300 |
19 ene 2024 | 124.18 | 124.18 | 121.10 | 122.96 | 122.96 | 153,700 |
18 ene 2024 | 122.92 | 123.85 | 121.68 | 123.73 | 123.73 | 113,000 |
17 ene 2024 | 121.34 | 123.31 | 120.43 | 121.80 | 121.80 | 128,300 |
16 ene 2024 | 127.01 | 127.01 | 121.33 | 122.41 | 122.41 | 305,000 |
12 ene 2024 | 126.12 | 127.29 | 124.73 | 126.80 | 126.80 | 134,500 |
11 ene 2024 | 122.50 | 124.97 | 120.90 | 124.82 | 124.82 | 265,500 |
10 ene 2024 | 120.00 | 122.07 | 119.76 | 122.00 | 122.00 | 194,000 |
09 ene 2024 | 119.98 | 121.13 | 117.93 | 119.68 | 119.68 | 180,900 |
08 ene 2024 | 117.39 | 121.33 | 116.51 | 121.33 | 121.33 | 241,700 |
05 ene 2024 | 120.46 | 120.84 | 117.70 | 118.30 | 118.30 | 310,600 |
04 ene 2024 | 121.47 | 122.36 | 120.53 | 120.54 | 120.54 | 189,100 |
03 ene 2024 | 123.84 | 123.84 | 120.19 | 120.89 | 120.89 | 255,900 |
02 ene 2024 | 125.17 | 126.41 | 122.40 | 123.56 | 123.56 | 248,300 |
29 dic 2023 | 127.17 | 127.42 | 125.50 | 126.04 | 126.04 | 168,500 |
28 dic 2023 | 128.40 | 128.99 | 126.77 | 127.17 | 127.17 | 148,700 |
*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. |