Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 197.22 | 196.95 | 196.95 | 196.95 | 196.95 | 209 |
22 may 2024 | 195.05 | 197.13 | 193.07 | 197.13 | 197.13 | 1,700 |
21 may 2024 | 196.60 | 197.69 | 193.76 | 195.10 | 195.10 | 2,200 |
20 may 2024 | 200.11 | 200.11 | 194.84 | 196.62 | 196.62 | 3,300 |
17 may 2024 | 215.27 | 215.27 | 198.65 | 200.00 | 200.00 | 9,100 |
16 may 2024 | 212.40 | 219.00 | 211.27 | 215.80 | 215.80 | 3,200 |
15 may 2024 | 211.30 | 216.10 | 208.85 | 213.83 | 213.83 | 2,900 |
14 may 2024 | 204.08 | 209.95 | 203.00 | 209.22 | 209.22 | 2,900 |
13 may 2024 | 212.00 | 216.14 | 202.39 | 202.87 | 202.87 | 4,000 |
10 may 2024 | 209.05 | 212.00 | 208.00 | 212.00 | 212.00 | 1,500 |
09 may 2024 | 203.61 | 209.50 | 203.35 | 209.50 | 209.50 | 2,900 |
08 may 2024 | 201.01 | 203.81 | 201.01 | 203.33 | 203.33 | 1,200 |
07 may 2024 | 199.82 | 203.96 | 199.82 | 201.87 | 201.87 | 1,300 |
06 may 2024 | 205.06 | 206.99 | 198.90 | 201.00 | 201.00 | 1,800 |
03 may 2024 | 201.84 | 205.70 | 199.38 | 203.94 | 203.94 | 2,100 |
02 may 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 200.40 | 1,000 |
01 may 2024 | 198.91 | 199.67 | 196.68 | 198.87 | 198.87 | 1,100 |
30 abr 2024 | 203.04 | 203.04 | 196.65 | 197.11 | 197.11 | 4,500 |
29 abr 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 203.60 | 4,800 |
26 abr 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 206.85 | 2,400 |
25 abr 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 201.36 | 1,100 |
24 abr 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 200.19 | 2,300 |
23 abr 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 201.96 | 3,400 |
22 abr 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 201.02 | 5,000 |
19 abr 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 199.73 | 2,200 |
18 abr 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 196.57 | 3,200 |
17 abr 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 192.16 | 1,400 |
16 abr 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 195.07 | 1,400 |
15 abr 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 193.02 | 1,700 |
12 abr 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 191.07 | 1,300 |
11 abr 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 195.00 | 1,400 |
10 abr 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 192.02 | 2,200 |
09 abr 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 195.06 | 1,000 |
08 abr 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 195.36 | 700 |
05 abr 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 194.17 | 1,000 |
04 abr 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 194.97 | 1,300 |
03 abr 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 193.93 | 4,900 |
02 abr 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 197.11 | 2,200 |
01 abr 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 198.41 | 6,700 |
28 mar 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 189.68 | 4,300 |
27 mar 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 188.60 | 2,200 |
26 mar 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 187.39 | 3,200 |
25 mar 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 200.78 | 1,400 |
22 mar 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 201.01 | 2,600 |
21 mar 2024 | 198.40 | 203.92 | 198.40 | 202.69 | 202.69 | 3,500 |
20 mar 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 199.40 | 2,400 |
19 mar 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 199.00 | 2,000 |
18 mar 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 201.24 | 6,000 |
15 mar 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 197.97 | 10,000 |
14 mar 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 185.28 | 1,300 |
13 mar 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 193.99 | 4,100 |
12 mar 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 191.15 | 4,300 |
11 mar 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 185.00 | 4,700 |
08 mar 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 184.02 | 3,000 |
07 mar 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 188.86 | 2,200 |
06 mar 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 190.10 | 3,300 |
05 mar 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 177.76 | 1,500 |
04 mar 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 181.01 | 3,600 |
01 mar 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 169.00 | 800 |
29 feb 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 173.21 | 900 |
28 feb 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 171.00 | 6,600 |
27 feb 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 175.00 | 900 |
26 feb 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4,000 |
23 feb 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 163.50 | 1,600 |
22 feb 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 157.03 | 2,300 |
21 feb 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 152.45 | 1,100 |
20 feb 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 151.33 | 2,000 |
16 feb 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 152.69 | 1,700 |
15 feb 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 153.99 | 1,600 |
14 feb 2024 | 149.00 | 158.37 | 147.64 | 153.06 | 153.06 | 2,300 |
13 feb 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 147.42 | 4,100 |
12 feb 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 152.13 | 1,900 |
09 feb 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 152.87 | 1,100 |
08 feb 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 151.73 | 2,400 |
07 feb 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 152.04 | 800 |
06 feb 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 154.60 | 1,200 |
05 feb 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 153.69 | 3,400 |
02 feb 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 155.67 | 900 |
01 feb 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 157.49 | 2,600 |
31 ene 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 154.67 | 1,200 |
30 ene 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 157.28 | 1,000 |
29 ene 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 156.98 | 500 |
26 ene 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 157.89 | 600 |
25 ene 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 157.31 | 1,200 |
24 ene 2024 | 154.00 | 158.01 | 153.30 | 154.11 | 154.11 | 1,200 |
23 ene 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 153.04 | 2,200 |
22 ene 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 156.05 | 1,700 |
19 ene 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 151.40 | 1,500 |
18 ene 2024 | 154.63 | 156.57 | 150.50 | 152.34 | 152.34 | 1,900 |
17 ene 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 154.96 | 2,600 |
16 ene 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 156.12 | 1,800 |
12 ene 2024 | 163.68 | 164.08 | 159.02 | 160.44 | 160.44 | 2,200 |
11 ene 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 162.33 | 1,500 |
10 ene 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 163.50 | 4,500 |
09 ene 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 166.74 | 2,100 |
08 ene 2024 | 164.00 | 169.45 | 164.00 | 167.33 | 167.33 | 1,300 |
05 ene 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 164.05 | 6,400 |
04 ene 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 160.99 | 7,100 |
03 ene 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 161.00 | 6,400 |
02 ene 2024 | 163.74 | 163.74 | 157.67 | 159.13 | 159.13 | 3,200 |
*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. |