Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 211.38 | 217.53 | 210.00 | 211.17 | 211.17 | 2,255,900 |
25 jul 2024 | 227.20 | 236.48 | 226.04 | 227.44 | 227.44 | 1,139,000 |
24 jul 2024 | 224.10 | 228.07 | 223.11 | 226.03 | 226.03 | 908,400 |
23 jul 2024 | 226.29 | 228.05 | 223.53 | 224.29 | 224.29 | 854,800 |
22 jul 2024 | 227.73 | 228.48 | 223.62 | 226.63 | 226.63 | 692,400 |
19 jul 2024 | 225.67 | 227.63 | 222.38 | 226.40 | 226.40 | 851,800 |
18 jul 2024 | 226.00 | 231.27 | 223.30 | 225.25 | 225.25 | 856,200 |
17 jul 2024 | 223.39 | 230.10 | 221.67 | 228.33 | 228.33 | 949,500 |
16 jul 2024 | 221.79 | 228.57 | 220.81 | 225.02 | 225.02 | 1,006,200 |
15 jul 2024 | 230.06 | 230.06 | 221.21 | 221.58 | 221.58 | 1,381,800 |
12 jul 2024 | 237.98 | 238.00 | 226.50 | 230.06 | 230.06 | 1,473,200 |
11 jul 2024 | 234.50 | 237.98 | 232.47 | 236.80 | 236.80 | 667,100 |
10 jul 2024 | 229.85 | 232.82 | 227.92 | 232.75 | 232.75 | 522,600 |
09 jul 2024 | 227.71 | 229.33 | 225.59 | 229.06 | 229.06 | 518,800 |
08 jul 2024 | 226.47 | 229.42 | 225.80 | 228.07 | 228.07 | 535,600 |
05 jul 2024 | 225.03 | 226.42 | 223.05 | 225.65 | 225.65 | 458,300 |
03 jul 2024 | 229.45 | 229.45 | 222.74 | 224.61 | 224.61 | 580,700 |
02 jul 2024 | 231.71 | 233.17 | 225.10 | 228.82 | 228.82 | 860,200 |
01 jul 2024 | 231.41 | 236.81 | 230.65 | 231.77 | 231.77 | 862,700 |
28 jun 2024 | 229.50 | 235.49 | 227.73 | 231.82 | 231.82 | 2,242,800 |
27 jun 2024 | 223.43 | 230.12 | 222.79 | 228.72 | 228.72 | 1,005,400 |
26 jun 2024 | 221.79 | 225.11 | 220.02 | 224.46 | 224.46 | 861,300 |
25 jun 2024 | 225.48 | 229.53 | 222.83 | 223.19 | 223.19 | 812,600 |
24 jun 2024 | 225.74 | 227.79 | 223.63 | 226.60 | 226.60 | 1,000,300 |
21 jun 2024 | 227.35 | 228.15 | 222.05 | 224.00 | 224.00 | 3,013,400 |
20 jun 2024 | 220.94 | 226.33 | 220.38 | 225.58 | 225.58 | 676,200 |
18 jun 2024 | 226.59 | 228.50 | 223.02 | 223.65 | 223.65 | 757,000 |
17 jun 2024 | 230.83 | 230.83 | 225.62 | 226.46 | 226.46 | 993,500 |
14 jun 2024 | 232.56 | 233.71 | 230.26 | 231.69 | 231.69 | 747,900 |
13 jun 2024 | 227.72 | 234.39 | 227.06 | 233.84 | 233.84 | 994,300 |
12 jun 2024 | 227.62 | 232.34 | 226.53 | 230.63 | 230.63 | 1,036,700 |
11 jun 2024 | 225.73 | 228.53 | 225.31 | 225.74 | 225.74 | 937,300 |
10 jun 2024 | 224.52 | 229.00 | 224.25 | 225.98 | 225.98 | 919,200 |
07 jun 2024 | 230.61 | 230.96 | 224.66 | 225.43 | 225.43 | 958,600 |
06 jun 2024 | 235.10 | 236.71 | 230.01 | 231.99 | 231.99 | 887,200 |
05 jun 2024 | 234.45 | 237.54 | 230.39 | 236.72 | 236.72 | 947,800 |
04 jun 2024 | 229.82 | 234.39 | 228.83 | 234.13 | 234.13 | 1,016,700 |
03 jun 2024 | 225.30 | 233.19 | 224.58 | 229.80 | 229.80 | 1,220,700 |
31 may 2024 | 219.23 | 225.59 | 218.03 | 224.94 | 224.94 | 1,872,400 |
30 may 2024 | 214.63 | 220.21 | 212.90 | 220.07 | 220.07 | 939,900 |
29 may 2024 | 216.40 | 216.40 | 210.33 | 214.41 | 214.41 | 980,400 |
28 may 2024 | 216.00 | 218.92 | 215.17 | 218.73 | 218.73 | 633,200 |
24 may 2024 | 218.21 | 219.44 | 217.06 | 217.81 | 217.81 | 770,900 |
23 may 2024 | 223.58 | 223.85 | 217.21 | 218.06 | 218.06 | 1,068,700 |
22 may 2024 | 228.00 | 228.00 | 223.02 | 225.21 | 225.21 | 1,225,700 |
21 may 2024 | 229.29 | 231.95 | 224.82 | 227.69 | 227.69 | 761,200 |
20 may 2024 | 230.71 | 232.75 | 228.97 | 231.58 | 231.58 | 719,100 |
17 may 2024 | 229.42 | 230.83 | 226.43 | 230.57 | 230.57 | 985,100 |
16 may 2024 | 231.60 | 234.58 | 228.07 | 230.04 | 230.04 | 936,600 |
15 may 2024 | 228.98 | 236.90 | 228.66 | 235.32 | 235.32 | 1,792,600 |
14 may 2024 | 226.10 | 227.30 | 222.01 | 226.88 | 226.88 | 1,126,900 |
13 may 2024 | 223.00 | 225.58 | 221.72 | 225.34 | 225.34 | 1,274,600 |
10 may 2024 | 222.76 | 223.95 | 220.01 | 221.50 | 221.50 | 655,200 |
09 may 2024 | 220.67 | 222.91 | 218.89 | 222.75 | 222.75 | 754,500 |
08 may 2024 | 218.00 | 221.53 | 217.00 | 219.72 | 219.72 | 758,500 |
07 may 2024 | 221.52 | 221.98 | 216.08 | 218.92 | 218.92 | 1,156,400 |
06 may 2024 | 219.23 | 222.40 | 218.29 | 221.42 | 221.42 | 1,199,700 |
03 may 2024 | 215.30 | 217.88 | 213.11 | 217.51 | 217.51 | 1,144,100 |
02 may 2024 | 217.99 | 218.46 | 213.14 | 213.51 | 213.51 | 877,700 |
01 may 2024 | 215.56 | 218.66 | 214.70 | 216.13 | 216.13 | 916,300 |
30 abr 2024 | 214.66 | 217.73 | 213.58 | 214.82 | 214.82 | 1,225,600 |
29 abr 2024 | 208.99 | 218.86 | 208.54 | 215.50 | 215.50 | 2,068,000 |
26 abr 2024 | 201.22 | 210.83 | 199.10 | 208.90 | 208.90 | 1,894,100 |
25 abr 2024 | 201.21 | 205.36 | 198.11 | 202.46 | 202.46 | 1,590,100 |
24 abr 2024 | 198.97 | 205.75 | 198.97 | 201.99 | 201.99 | 3,265,700 |
23 abr 2024 | 193.34 | 195.86 | 192.75 | 193.18 | 193.18 | 1,461,700 |
22 abr 2024 | 196.19 | 196.78 | 193.23 | 194.11 | 194.11 | 1,119,500 |
19 abr 2024 | 190.72 | 194.53 | 189.44 | 194.38 | 194.38 | 1,599,600 |
18 abr 2024 | 191.75 | 192.56 | 189.52 | 190.52 | 190.52 | 1,512,000 |
17 abr 2024 | 196.36 | 196.36 | 192.01 | 192.16 | 192.16 | 1,320,600 |
16 abr 2024 | 196.20 | 197.73 | 194.94 | 195.15 | 195.15 | 871,900 |
15 abr 2024 | 198.73 | 199.53 | 196.40 | 196.80 | 196.80 | 1,159,200 |
12 abr 2024 | 204.23 | 205.24 | 197.78 | 198.18 | 198.18 | 1,245,900 |
11 abr 2024 | 202.76 | 204.74 | 200.92 | 203.68 | 203.68 | 1,019,100 |
10 abr 2024 | 203.00 | 203.99 | 200.65 | 201.55 | 201.55 | 900,900 |
09 abr 2024 | 205.02 | 209.06 | 205.02 | 206.52 | 206.52 | 969,000 |
08 abr 2024 | 203.89 | 205.77 | 202.91 | 204.95 | 204.95 | 723,700 |
05 abr 2024 | 204.28 | 205.19 | 202.18 | 203.87 | 203.87 | 954,500 |
04 abr 2024 | 207.24 | 210.00 | 205.22 | 205.30 | 205.30 | 776,400 |
03 abr 2024 | 207.71 | 208.70 | 205.36 | 206.38 | 206.38 | 904,500 |
02 abr 2024 | 213.09 | 213.44 | 207.58 | 207.64 | 207.64 | 1,462,800 |
01 abr 2024 | 215.69 | 215.69 | 212.56 | 214.83 | 214.83 | 850,300 |
28 mar 2024 | 217.36 | 217.57 | 214.00 | 215.63 | 215.63 | 1,912,200 |
27 mar 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 216.34 | 1,250,000 |
26 mar 2024 | 216.15 | 216.67 | 211.02 | 212.02 | 212.02 | 1,589,800 |
25 mar 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 216.69 | 725,900 |
22 mar 2024 | 221.30 | 221.30 | 215.36 | 218.10 | 218.10 | 1,070,900 |
21 mar 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 220.75 | 1,001,100 |
20 mar 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 218.15 | 945,000 |
19 mar 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 218.63 | 1,518,800 |
18 mar 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 219.40 | 1,356,500 |
15 mar 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 219.31 | 2,407,100 |
14 mar 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 219.62 | 1,611,500 |
13 mar 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 226.56 | 1,481,100 |
12 mar 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 227.36 | 1,068,900 |
11 mar 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 230.07 | 1,218,200 |
08 mar 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 223.24 | 1,657,800 |
07 mar 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 219.36 | 1,150,300 |
06 mar 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 217.56 | 1,441,400 |
05 mar 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 217.23 | 890,400 |
*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. |