Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
12 may 2023 | 140.60 | 141.53 | 136.58 | 136.96 | 136.28 | 215,900 |
11 may 2023 | 140.57 | 142.39 | 139.71 | 141.00 | 140.30 | 302,700 |
10 may 2023 | 146.44 | 146.82 | 141.76 | 141.93 | 141.22 | 581,500 |
09 may 2023 | 146.67 | 147.51 | 144.40 | 145.42 | 144.70 | 445,100 |
08 may 2023 | 139.64 | 148.13 | 137.34 | 147.12 | 146.39 | 579,000 |
05 may 2023 | 135.54 | 141.72 | 135.35 | 141.35 | 140.65 | 298,000 |
04 may 2023 | 134.04 | 134.84 | 131.34 | 133.91 | 133.24 | 282,200 |
03 may 2023 | 133.51 | 136.25 | 133.09 | 134.10 | 133.43 | 261,100 |
02 may 2023 | 135.87 | 136.11 | 131.45 | 132.70 | 132.04 | 515,000 |
01 may 2023 | 135.65 | 137.56 | 135.54 | 136.57 | 135.89 | 177,900 |
28 abr 2023 | 133.07 | 135.48 | 133.07 | 135.48 | 134.81 | 207,500 |
27 abr 2023 | 132.59 | 134.52 | 132.49 | 134.00 | 133.33 | 174,800 |
26 abr 2023 | 134.58 | 135.54 | 133.19 | 133.40 | 132.74 | 235,100 |
25 abr 2023 | 132.85 | 134.54 | 131.94 | 134.43 | 133.76 | 187,900 |
24 abr 2023 | 133.49 | 134.76 | 132.61 | 133.99 | 133.32 | 148,300 |
21 abr 2023 | 133.08 | 133.62 | 131.69 | 133.22 | 132.56 | 196,300 |
20 abr 2023 | 132.67 | 134.29 | 131.50 | 133.63 | 132.97 | 201,000 |
19 abr 2023 | 131.60 | 133.39 | 130.21 | 132.74 | 132.08 | 254,400 |
18 abr 2023 | 132.40 | 132.70 | 131.55 | 132.43 | 131.77 | 314,500 |
17 abr 2023 | 131.26 | 133.28 | 129.68 | 132.50 | 131.84 | 225,600 |
14 abr 2023 | 132.41 | 132.80 | 130.53 | 131.62 | 130.97 | 234,600 |
13 abr 2023 | 130.39 | 131.91 | 129.44 | 131.24 | 130.59 | 202,600 |
12 abr 2023 | 130.47 | 131.16 | 129.07 | 130.17 | 129.52 | 286,800 |
11 abr 2023 | 129.25 | 130.45 | 127.78 | 129.26 | 128.62 | 282,400 |
10 abr 2023 | 129.14 | 130.23 | 128.30 | 128.84 | 128.20 | 307,700 |
06 abr 2023 | 129.39 | 130.01 | 128.74 | 129.49 | 128.85 | 113,800 |
05 abr 2023 | 129.72 | 131.12 | 128.46 | 129.61 | 128.97 | 187,500 |
04 abr 2023 | 130.85 | 131.56 | 129.11 | 130.36 | 129.71 | 269,900 |
03 abr 2023 | 132.74 | 134.05 | 130.59 | 131.32 | 130.67 | 237,800 |
31 mar 2023 | 133.30 | 133.85 | 131.67 | 132.39 | 131.73 | 587,900 |
30 mar 2023 | 136.30 | 136.30 | 131.91 | 132.12 | 131.46 | 472,000 |
29 mar 2023 | 131.75 | 135.45 | 130.98 | 135.25 | 134.58 | 322,200 |
28 mar 2023 | 128.35 | 131.56 | 128.26 | 131.44 | 130.79 | 252,900 |
27 mar 2023 | 125.85 | 129.42 | 124.70 | 128.30 | 127.66 | 240,100 |
24 mar 2023 | 123.19 | 125.00 | 121.71 | 124.28 | 123.66 | 308,700 |
23 mar 2023 | 125.91 | 127.89 | 124.24 | 124.86 | 124.24 | 587,200 |
22 mar 2023 | 128.42 | 128.42 | 124.58 | 124.79 | 124.17 | 336,600 |
21 mar 2023 | 127.64 | 129.61 | 126.73 | 127.99 | 127.35 | 471,000 |
20 mar 2023 | 125.11 | 125.11 | 120.80 | 124.35 | 123.73 | 469,700 |
17 mar 2023 | 123.95 | 125.68 | 120.99 | 124.61 | 123.99 | 1,382,400 |
16 mar 2023 | 125.73 | 128.57 | 124.62 | 127.04 | 126.41 | 836,200 |
15 mar 2023 | 126.30 | 127.38 | 123.88 | 127.34 | 126.71 | 771,800 |
14 mar 2023 | 129.27 | 131.45 | 128.47 | 129.85 | 129.20 | 673,500 |
13 mar 2023 | 125.61 | 127.15 | 124.33 | 126.57 | 125.94 | 482,100 |
10 mar 2023 | 129.11 | 131.25 | 127.23 | 128.77 | 128.13 | 432,400 |
09 mar 2023 | 132.46 | 132.81 | 129.88 | 130.00 | 129.35 | 1,072,700 |
08 mar 2023 | 131.85 | 133.01 | 131.02 | 132.84 | 132.18 | 412,600 |
07 mar 2023 | 131.92 | 132.70 | 130.40 | 131.65 | 131.00 | 558,700 |
06 mar 2023 | 131.94 | 133.21 | 131.50 | 132.50 | 131.84 | 204,500 |
03 mar 2023 | 130.72 | 132.00 | 129.81 | 131.91 | 131.25 | 229,100 |
02 mar 2023 | 130.28 | 130.99 | 129.78 | 130.61 | 129.96 | 386,700 |
01 mar 2023 | 128.17 | 131.41 | 127.43 | 131.27 | 130.62 | 457,500 |
28 feb 2023 | 127.89 | 127.89 | 125.86 | 127.42 | 126.79 | 462,200 |
27 feb 2023 | 130.00 | 130.23 | 126.64 | 127.49 | 126.86 | 292,800 |
24 feb 2023 | 128.60 | 129.79 | 126.42 | 128.57 | 127.93 | 226,800 |
23 feb 2023 | 131.06 | 131.69 | 129.05 | 129.05 | 128.41 | 358,300 |
22 feb 2023 | 129.54 | 130.56 | 128.27 | 129.90 | 129.25 | 547,700 |
21 feb 2023 | 129.15 | 131.35 | 128.62 | 129.90 | 129.25 | 377,100 |
17 feb 2023 | 128.90 | 129.62 | 127.45 | 129.57 | 128.93 | 302,000 |
16 feb 2023 | 129.25 | 129.77 | 127.32 | 129.03 | 128.39 | 374,300 |
15 feb 2023 | 127.00 | 129.79 | 125.01 | 129.78 | 129.13 | 427,000 |
14 feb 2023 | 132.01 | 133.37 | 129.61 | 129.73 | 129.08 | 298,600 |
13 feb 2023 | 127.27 | 132.45 | 127.07 | 132.40 | 131.74 | 857,900 |
10 feb 2023 | 132.22 | 134.18 | 124.86 | 127.10 | 126.47 | 1,517,100 |
09 feb 2023 | 138.21 | 139.24 | 136.98 | 137.10 | 136.42 | 248,000 |
08 feb 2023 | 137.31 | 138.55 | 136.95 | 137.97 | 137.28 | 219,400 |
07 feb 2023 | 135.94 | 137.94 | 135.41 | 137.33 | 136.65 | 316,000 |
06 feb 2023 | 135.40 | 136.35 | 134.28 | 135.46 | 134.79 | 442,900 |
03 feb 2023 | 134.02 | 136.22 | 133.34 | 135.73 | 135.05 | 466,800 |
02 feb 2023 | 135.02 | 135.51 | 133.67 | 135.20 | 134.53 | 338,000 |
01 feb 2023 | 134.00 | 134.80 | 132.61 | 134.72 | 134.05 | 868,700 |
31 ene 2023 | 132.81 | 135.22 | 132.02 | 134.30 | 133.63 | 829,500 |
30 ene 2023 | 139.70 | 139.70 | 131.73 | 133.59 | 132.93 | 1,124,100 |
27 ene 2023 | 142.88 | 142.92 | 139.68 | 140.73 | 140.03 | 238,400 |
26 ene 2023 | 139.72 | 143.92 | 139.25 | 143.49 | 142.78 | 177,000 |
25 ene 2023 | 138.99 | 139.80 | 138.19 | 138.95 | 138.26 | 456,000 |
24 ene 2023 | 141.41 | 141.41 | 138.50 | 139.55 | 138.86 | 189,800 |
23 ene 2023 | 140.61 | 141.95 | 139.93 | 140.63 | 139.93 | 236,400 |
20 ene 2023 | 143.64 | 143.64 | 139.76 | 140.27 | 139.57 | 347,600 |
19 ene 2023 | 141.86 | 144.11 | 140.81 | 142.87 | 142.16 | 365,200 |
*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. |