Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 124.77 | 125.29 | 123.52 | 123.72 | 123.72 | 75,958 |
03 oct 2023 | 123.18 | 125.15 | 121.50 | 124.71 | 124.71 | 322,300 |
02 oct 2023 | 128.10 | 129.02 | 122.97 | 123.69 | 123.69 | 303,600 |
29 sept 2023 | 130.02 | 131.05 | 127.53 | 127.97 | 127.97 | 229,300 |
28 sept 2023 | 129.81 | 130.43 | 128.50 | 128.95 | 128.95 | 261,900 |
27 sept 2023 | 130.16 | 130.56 | 128.25 | 129.65 | 129.65 | 210,600 |
26 sept 2023 | 131.99 | 133.39 | 128.92 | 129.37 | 129.37 | 346,100 |
25 sept 2023 | 132.19 | 134.41 | 130.65 | 132.16 | 132.16 | 212,800 |
22 sept 2023 | 132.41 | 135.25 | 131.46 | 131.71 | 131.71 | 189,000 |
21 sept 2023 | 133.62 | 135.40 | 132.21 | 132.39 | 132.39 | 187,900 |
20 sept 2023 | 137.10 | 138.38 | 134.52 | 135.00 | 135.00 | 136,300 |
19 sept 2023 | 136.98 | 137.23 | 135.61 | 136.14 | 136.14 | 110,700 |
18 sept 2023 | 136.25 | 137.83 | 135.45 | 136.89 | 136.89 | 176,600 |
15 sept 2023 | 136.83 | 137.90 | 134.35 | 136.39 | 136.39 | 602,700 |
14 sept 2023 | 139.14 | 139.14 | 136.39 | 137.86 | 137.86 | 140,100 |
13 sept 2023 | 137.55 | 138.61 | 136.47 | 136.88 | 136.88 | 109,600 |
12 sept 2023 | 136.28 | 137.90 | 135.05 | 137.28 | 137.28 | 109,200 |
11 sept 2023 | 135.76 | 137.15 | 134.46 | 136.24 | 136.24 | 75,600 |
08 sept 2023 | 135.92 | 137.60 | 134.23 | 134.52 | 134.52 | 117,600 |
07 sept 2023 | 136.88 | 136.89 | 135.03 | 135.23 | 135.23 | 173,000 |
06 sept 2023 | 137.89 | 139.21 | 136.89 | 137.56 | 137.56 | 140,400 |
05 sept 2023 | 142.43 | 143.81 | 138.35 | 138.40 | 138.40 | 152,600 |
01 sept 2023 | 142.19 | 143.81 | 141.26 | 142.94 | 142.94 | 112,900 |
31 ago 2023 | 144.26 | 145.12 | 139.64 | 141.43 | 141.43 | 496,700 |
30 ago 2023 | 144.95 | 146.27 | 144.43 | 144.70 | 144.70 | 191,600 |
29 ago 2023 | 142.53 | 146.15 | 141.62 | 145.50 | 145.50 | 216,300 |
28 ago 2023 | 142.45 | 143.53 | 140.46 | 142.36 | 142.36 | 180,400 |
25 ago 2023 | 141.06 | 141.86 | 139.54 | 141.52 | 141.52 | 158,900 |
24 ago 2023 | 142.88 | 144.21 | 141.24 | 141.27 | 141.27 | 153,100 |
23 ago 2023 | 140.41 | 143.58 | 139.21 | 143.42 | 143.42 | 145,200 |
22 ago 2023 | 139.76 | 141.77 | 139.76 | 140.28 | 140.28 | 216,300 |
21 ago 2023 | 139.34 | 140.57 | 137.50 | 139.80 | 139.80 | 253,900 |
18 ago 2023 | 137.97 | 139.22 | 136.50 | 138.80 | 138.80 | 169,900 |
17 ago 2023 | 140.24 | 140.66 | 137.97 | 138.93 | 138.93 | 272,500 |
16 ago 2023 | 141.85 | 143.00 | 139.45 | 139.99 | 139.99 | 370,500 |
15 ago 2023 | 144.63 | 145.83 | 142.52 | 142.53 | 142.53 | 194,100 |
14 ago 2023 | 149.01 | 150.61 | 144.28 | 145.32 | 145.32 | 321,500 |
11 ago 2023 | 154.01 | 156.59 | 149.50 | 149.93 | 149.93 | 389,500 |
10 ago 2023 | 159.06 | 160.15 | 157.72 | 157.72 | 157.72 | 321,100 |
09 ago 2023 | 155.69 | 158.33 | 155.69 | 158.08 | 158.08 | 182,600 |
08 ago 2023 | 153.60 | 156.90 | 152.46 | 156.43 | 156.43 | 143,500 |
07 ago 2023 | 154.38 | 156.51 | 154.09 | 155.57 | 155.57 | 149,000 |
04 ago 2023 | 153.38 | 154.84 | 153.17 | 153.88 | 153.88 | 74,200 |
03 ago 2023 | 153.56 | 155.26 | 151.50 | 153.38 | 153.38 | 148,500 |
02 ago 2023 | 157.19 | 158.33 | 153.40 | 154.21 | 154.21 | 270,200 |
01 ago 2023 | 156.27 | 159.11 | 156.27 | 158.47 | 158.47 | 193,900 |
31 jul 2023 | 158.15 | 158.53 | 156.01 | 157.05 | 157.05 | 241,600 |
28 jul 2023 | 157.31 | 158.37 | 155.03 | 158.03 | 158.03 | 94,200 |
27 jul 2023 | 157.40 | 157.40 | 152.99 | 154.96 | 154.96 | 183,600 |
26 jul 2023 | 155.39 | 157.80 | 155.16 | 157.20 | 157.20 | 112,900 |
25 jul 2023 | 155.09 | 156.31 | 154.36 | 155.50 | 155.50 | 205,300 |
24 jul 2023 | 156.15 | 157.34 | 154.80 | 154.91 | 154.91 | 136,700 |
21 jul 2023 | 157.50 | 157.78 | 156.03 | 156.73 | 156.73 | 149,700 |
20 jul 2023 | 156.20 | 156.85 | 154.77 | 156.81 | 156.81 | 197,000 |
19 jul 2023 | 156.17 | 157.07 | 154.83 | 156.29 | 156.29 | 161,200 |
18 jul 2023 | 154.73 | 157.23 | 153.20 | 156.25 | 156.25 | 295,700 |
17 jul 2023 | 151.05 | 155.96 | 150.36 | 155.44 | 155.44 | 297,300 |
14 jul 2023 | 151.82 | 152.67 | 150.50 | 151.63 | 151.63 | 212,500 |
13 jul 2023 | 150.08 | 153.35 | 148.41 | 152.10 | 152.10 | 306,300 |
12 jul 2023 | 151.08 | 151.65 | 149.70 | 150.02 | 150.02 | 205,900 |
11 jul 2023 | 151.65 | 152.26 | 147.43 | 149.73 | 149.73 | 342,200 |
10 jul 2023 | 151.00 | 152.98 | 149.95 | 150.59 | 150.59 | 277,700 |
07 jul 2023 | 149.65 | 153.38 | 148.92 | 151.71 | 151.71 | 384,900 |
06 jul 2023 | 149.09 | 150.56 | 147.38 | 147.50 | 147.50 | 234,200 |
05 jul 2023 | 146.93 | 150.61 | 146.02 | 150.48 | 150.48 | 362,900 |
03 jul 2023 | 147.54 | 149.05 | 147.10 | 147.88 | 147.88 | 68,200 |
30 jun 2023 | 147.18 | 148.90 | 146.16 | 147.64 | 147.64 | 307,700 |
29 jun 2023 | 145.77 | 146.64 | 144.49 | 146.00 | 146.00 | 130,800 |
28 jun 2023 | 144.75 | 145.70 | 142.88 | 144.94 | 144.94 | 217,600 |
27 jun 2023 | 145.38 | 146.09 | 144.50 | 145.00 | 145.00 | 180,700 |
26 jun 2023 | 145.04 | 145.92 | 144.30 | 144.63 | 144.63 | 197,700 |
23 jun 2023 | 144.91 | 145.25 | 142.11 | 144.30 | 144.30 | 454,500 |
22 jun 2023 | 147.80 | 147.92 | 145.14 | 146.24 | 146.24 | 322,100 |
21 jun 2023 | 148.56 | 149.92 | 147.16 | 148.25 | 148.25 | 218,500 |
20 jun 2023 | 149.00 | 149.58 | 147.03 | 149.05 | 149.05 | 514,100 |
16 jun 2023 | 149.14 | 149.73 | 147.08 | 149.29 | 149.29 | 610,300 |
15 jun 2023 | 146.20 | 148.75 | 144.41 | 148.40 | 148.40 | 337,900 |
14 jun 2023 | 144.15 | 147.10 | 144.15 | 146.07 | 146.07 | 480,200 |
13 jun 2023 | 142.54 | 143.85 | 140.57 | 143.64 | 143.64 | 292,500 |
12 jun 2023 | 140.11 | 142.48 | 140.05 | 141.70 | 141.70 | 213,000 |
09 jun 2023 | 140.05 | 140.63 | 138.72 | 140.50 | 140.50 | 375,900 |
08 jun 2023 | 140.03 | 140.91 | 139.35 | 140.73 | 140.73 | 353,200 |
07 jun 2023 | 140.41 | 141.35 | 139.30 | 140.02 | 140.02 | 441,200 |
06 jun 2023 | 138.42 | 140.75 | 138.11 | 140.49 | 140.49 | 279,700 |
05 jun 2023 | 137.86 | 138.35 | 136.97 | 137.96 | 137.96 | 178,200 |
02 jun 2023 | 134.39 | 138.04 | 133.13 | 136.97 | 136.97 | 394,700 |
01 jun 2023 | 130.89 | 132.89 | 130.31 | 132.24 | 132.24 | 287,800 |
31 may 2023 | 129.02 | 130.53 | 127.22 | 129.45 | 129.45 | 1,021,600 |
30 may 2023 | 131.44 | 131.74 | 128.33 | 130.31 | 130.31 | 502,900 |
26 may 2023 | 134.93 | 134.93 | 131.98 | 132.00 | 132.00 | 352,200 |
25 may 2023 | 133.28 | 134.96 | 132.74 | 134.04 | 134.04 | 357,700 |
24 may 2023 | 132.25 | 134.54 | 131.92 | 133.43 | 133.43 | 241,400 |
23 may 2023 | 133.81 | 135.61 | 132.73 | 133.28 | 133.28 | 373,400 |
22 may 2023 | 133.70 | 133.99 | 132.00 | 132.72 | 132.72 | 227,400 |
19 may 2023 | 129.68 | 132.83 | 129.10 | 132.75 | 132.75 | 430,400 |
18 may 2023 | 129.49 | 130.55 | 126.64 | 128.93 | 128.93 | 249,300 |
18 may 2023 | 0.679 Dividendo | |||||
17 may 2023 | 136.19 | 137.23 | 135.15 | 136.51 | 135.83 | 272,000 |
16 may 2023 | 137.51 | 137.51 | 134.78 | 134.79 | 134.12 | 406,800 |
15 may 2023 | 137.61 | 137.98 | 135.71 | 137.13 | 136.45 | 536,200 |
*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. |