Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 146.25 | 152.66 | 146.25 | 146.25 | 146.25 | 20,000 |
26 abr 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 145.10 | 55,900 |
25 abr 2024 | 150.85 | 150.85 | 146.05 | 146.05 | 146.05 | 9,300 |
24 abr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 400 |
23 abr 2024 | 140.06 | 143.40 | 139.51 | 140.30 | 140.30 | 1,500 |
22 abr 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 138.73 | 3,700 |
19 abr 2024 | 135.63 | 136.20 | 133.20 | 136.20 | 136.20 | 1,700 |
18 abr 2024 | 138.06 | 138.24 | 133.20 | 138.24 | 138.24 | 800 |
17 abr 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 600 |
16 abr 2024 | 138.80 | 138.80 | 135.30 | 135.31 | 135.31 | 1,100 |
15 abr 2024 | 137.20 | 137.20 | 135.94 | 135.94 | 135.94 | 800 |
12 abr 2024 | 136.75 | 138.88 | 136.32 | 138.88 | 138.88 | 1,000 |
11 abr 2024 | 138.25 | 139.85 | 136.50 | 136.50 | 136.50 | 1,700 |
10 abr 2024 | 134.20 | 136.25 | 134.20 | 136.25 | 136.25 | 700 |
09 abr 2024 | 133.91 | 137.10 | 133.91 | 134.76 | 134.76 | 1,300 |
08 abr 2024 | 128.65 | 136.64 | 128.65 | 136.64 | 136.64 | 1,500 |
05 abr 2024 | 133.40 | 133.40 | 133.22 | 133.22 | 133.22 | 1,100 |
04 abr 2024 | 136.00 | 137.35 | 136.00 | 137.35 | 137.35 | 700 |
03 abr 2024 | 134.64 | 134.64 | 129.71 | 131.76 | 131.76 | 1,500 |
02 abr 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 600 |
01 abr 2024 | 129.54 | 135.84 | 129.54 | 135.80 | 135.80 | 1,500 |
28 mar 2024 | 135.90 | 136.96 | 133.98 | 136.96 | 136.96 | 2,900 |
27 mar 2024 | 133.00 | 135.08 | 133.00 | 134.70 | 134.70 | 2,900 |
26 mar 2024 | 130.25 | 130.55 | 129.50 | 130.55 | 130.55 | 2,400 |
25 mar 2024 | 133.36 | 133.42 | 133.22 | 133.22 | 133.22 | 1,400 |
22 mar 2024 | 134.50 | 134.50 | 132.37 | 132.37 | 132.37 | 1,300 |
21 mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 700 |
20 mar 2024 | 129.50 | 130.99 | 129.50 | 130.99 | 130.99 | 1,800 |
19 mar 2024 | 127.30 | 129.94 | 127.30 | 129.94 | 129.94 | 800 |
18 mar 2024 | 133.08 | 133.08 | 130.91 | 130.91 | 130.91 | 800 |
15 mar 2024 | 134.85 | 134.85 | 131.42 | 131.42 | 131.42 | 1,000 |
14 mar 2024 | 135.90 | 135.90 | 131.88 | 134.13 | 134.13 | 1,100 |
13 mar 2024 | 133.53 | 136.40 | 133.53 | 136.40 | 136.40 | 500 |
12 mar 2024 | 136.06 | 136.06 | 133.32 | 133.32 | 133.32 | 2,200 |
11 mar 2024 | 133.16 | 134.25 | 132.50 | 133.38 | 133.38 | 1,800 |
08 mar 2024 | 133.40 | 133.40 | 131.13 | 131.13 | 131.13 | 1,400 |
07 mar 2024 | 133.45 | 133.45 | 128.78 | 129.25 | 129.25 | 1,000 |
06 mar 2024 | 130.35 | 130.35 | 128.90 | 128.90 | 128.90 | 900 |
05 mar 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,700 |
04 mar 2024 | 128.59 | 129.65 | 127.00 | 129.65 | 129.65 | 1,500 |
01 mar 2024 | 127.38 | 130.00 | 126.25 | 130.00 | 130.00 | 5,200 |
29 feb 2024 | 126.93 | 126.93 | 126.63 | 126.63 | 126.63 | 7,300 |
28 feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 900 |
27 feb 2024 | 127.75 | 131.00 | 127.75 | 131.00 | 131.00 | 1,000 |
26 feb 2024 | 133.10 | 133.10 | 129.99 | 129.99 | 129.99 | 1,200 |
23 feb 2024 | 126.50 | 129.71 | 126.50 | 129.15 | 129.15 | 4,500 |
22 feb 2024 | 125.93 | 127.34 | 123.91 | 126.47 | 126.47 | 2,400 |
22 feb 2024 | 1.971 Dividendo | |||||
21 feb 2024 | 127.38 | 129.60 | 127.00 | 127.00 | 125.03 | 3,200 |
20 feb 2024 | 129.78 | 129.90 | 128.12 | 128.50 | 126.51 | 1,800 |
16 feb 2024 | 126.42 | 127.38 | 126.42 | 127.38 | 125.40 | 1,300 |
15 feb 2024 | 126.16 | 126.40 | 120.91 | 124.00 | 122.08 | 2,200 |
14 feb 2024 | 124.58 | 124.84 | 119.00 | 121.80 | 119.91 | 11,600 |
13 feb 2024 | 120.74 | 123.56 | 118.16 | 123.50 | 121.58 | 76,600 |
12 feb 2024 | 122.80 | 122.85 | 120.50 | 120.66 | 118.79 | 1,800 |
09 feb 2024 | 121.75 | 124.50 | 121.75 | 123.50 | 121.58 | 1,600 |
08 feb 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 123.06 | 2,300 |
07 feb 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 131.27 | 2,900 |
06 feb 2024 | 132.94 | 133.84 | 131.63 | 133.84 | 131.76 | 1,200 |
05 feb 2024 | 131.68 | 131.80 | 128.04 | 128.04 | 126.05 | 1,200 |
02 feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 129.85 | 500 |
01 feb 2024 | 131.66 | 133.36 | 131.66 | 132.12 | 130.07 | 1,100 |
31 ene 2024 | 135.72 | 135.72 | 132.40 | 132.40 | 130.35 | 1,200 |
30 ene 2024 | 136.59 | 136.59 | 131.25 | 131.25 | 129.21 | 800 |
29 ene 2024 | 135.34 | 135.70 | 132.40 | 132.48 | 130.42 | 1,300 |
26 ene 2024 | 135.90 | 137.34 | 131.30 | 131.75 | 129.71 | 4,000 |
25 ene 2024 | 130.30 | 132.04 | 130.30 | 132.04 | 129.99 | 800 |
24 ene 2024 | 134.34 | 134.34 | 131.92 | 131.92 | 129.87 | 1,000 |
23 ene 2024 | 133.34 | 134.90 | 131.70 | 134.90 | 132.81 | 1,300 |
22 ene 2024 | 135.26 | 136.34 | 135.26 | 136.28 | 134.16 | 2,100 |
19 ene 2024 | 134.46 | 134.46 | 131.80 | 131.80 | 129.75 | 1,100 |
18 ene 2024 | 135.42 | 135.42 | 131.62 | 132.25 | 130.20 | 3,100 |
17 ene 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 131.92 | 1,400 |
16 ene 2024 | 134.95 | 136.58 | 132.96 | 132.96 | 130.90 | 3,800 |
12 ene 2024 | 139.85 | 139.85 | 139.76 | 139.76 | 137.59 | 1,100 |
11 ene 2024 | 139.20 | 139.68 | 137.02 | 137.02 | 134.89 | 2,000 |
10 ene 2024 | 139.05 | 139.10 | 137.22 | 137.22 | 135.09 | 2,200 |
09 ene 2024 | 135.25 | 140.00 | 135.25 | 139.56 | 137.39 | 1,200 |
08 ene 2024 | 139.34 | 139.84 | 136.04 | 139.50 | 137.34 | 5,300 |
05 ene 2024 | 137.26 | 139.84 | 135.66 | 135.66 | 133.55 | 2,200 |
04 ene 2024 | 139.12 | 139.40 | 137.05 | 137.05 | 134.92 | 800 |
03 ene 2024 | 138.84 | 138.84 | 138.25 | 138.46 | 136.31 | 3,200 |
02 ene 2024 | 136.08 | 136.49 | 132.81 | 132.81 | 130.75 | 6,700 |
29 dic 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 132.36 | 2,700 |
28 dic 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 134.20 | 2,100 |
27 dic 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 131.03 | 1,500 |
26 dic 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 132.31 | 2,300 |
22 dic 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 128.87 | 5,800 |
21 dic 2023 | 131.12 | 133.25 | 127.78 | 130.50 | 128.47 | 4,100 |
20 dic 2023 | 131.25 | 131.25 | 131.13 | 131.13 | 129.09 | 1,000 |
19 dic 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 130.82 | 900 |
18 dic 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 126.01 | 4,200 |
15 dic 2023 | 128.52 | 131.28 | 126.66 | 131.28 | 129.24 | 4,100 |
14 dic 2023 | 130.80 | 134.84 | 129.91 | 132.50 | 130.44 | 3,400 |
13 dic 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 127.25 | 1,500 |
12 dic 2023 | 131.50 | 131.50 | 126.42 | 126.48 | 124.52 | 1,400 |
11 dic 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 123.26 | 3,500 |
08 dic 2023 | 126.22 | 128.06 | 124.96 | 125.06 | 123.12 | 1,800 |
07 dic 2023 | 125.90 | 128.18 | 124.91 | 125.40 | 123.45 | 2,300 |
06 dic 2023 | 127.65 | 127.81 | 125.50 | 125.50 | 123.55 | 3,100 |
*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. |