Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 347.39 | 348.24 | 342.13 | 343.04 | 343.04 | 3,151,700 |
02 oct 2023 | 349.64 | 350.00 | 345.41 | 348.08 | 348.08 | 3,527,600 |
29 sept 2023 | 357.30 | 357.50 | 348.55 | 350.30 | 350.30 | 4,932,900 |
28 sept 2023 | 357.80 | 359.47 | 356.67 | 357.06 | 357.06 | 2,731,700 |
27 sept 2023 | 360.01 | 360.52 | 354.27 | 357.78 | 357.78 | 3,535,400 |
26 sept 2023 | 359.80 | 360.79 | 357.95 | 359.42 | 359.42 | 3,063,900 |
25 sept 2023 | 359.01 | 361.89 | 357.27 | 361.71 | 361.71 | 2,556,200 |
22 sept 2023 | 362.78 | 363.42 | 359.76 | 360.16 | 360.16 | 3,969,400 |
21 sept 2023 | 366.56 | 367.20 | 362.94 | 363.28 | 363.28 | 3,178,600 |
20 sept 2023 | 371.33 | 371.34 | 366.73 | 366.82 | 366.82 | 2,268,400 |
19 sept 2023 | 371.64 | 373.34 | 368.46 | 370.48 | 370.48 | 2,603,700 |
18 sept 2023 | 369.33 | 371.33 | 367.79 | 370.43 | 370.43 | 3,130,900 |
15 sept 2023 | 368.52 | 370.20 | 367.52 | 367.86 | 367.86 | 11,595,000 |
14 sept 2023 | 370.10 | 370.22 | 368.26 | 369.50 | 369.50 | 3,670,100 |
13 sept 2023 | 369.33 | 370.84 | 365.97 | 367.82 | 367.82 | 3,261,400 |
12 sept 2023 | 365.65 | 370.43 | 365.47 | 367.78 | 367.78 | 2,898,400 |
11 sept 2023 | 364.87 | 366.61 | 364.51 | 365.52 | 365.52 | 2,921,600 |
08 sept 2023 | 362.52 | 364.83 | 361.77 | 363.15 | 363.15 | 3,019,100 |
07 sept 2023 | 360.96 | 363.30 | 360.87 | 361.80 | 361.80 | 3,263,800 |
06 sept 2023 | 360.02 | 362.80 | 359.26 | 361.67 | 361.67 | 2,655,800 |
05 sept 2023 | 363.88 | 366.47 | 360.00 | 360.47 | 360.47 | 2,976,800 |
01 sept 2023 | 362.00 | 363.39 | 360.60 | 362.46 | 362.46 | 2,637,900 |
31 ago 2023 | 362.18 | 362.47 | 359.25 | 360.20 | 360.20 | 2,842,300 |
30 ago 2023 | 358.63 | 362.68 | 358.60 | 361.06 | 361.06 | 3,058,300 |
29 ago 2023 | 355.04 | 358.59 | 354.01 | 358.29 | 358.29 | 2,285,600 |
28 ago 2023 | 357.89 | 358.41 | 354.53 | 355.55 | 355.55 | 1,728,000 |
25 ago 2023 | 354.99 | 357.35 | 352.92 | 355.93 | 355.93 | 2,136,800 |
24 ago 2023 | 354.35 | 357.23 | 354.13 | 354.30 | 354.30 | 2,521,100 |
23 ago 2023 | 351.63 | 354.32 | 351.54 | 354.26 | 354.26 | 2,239,500 |
22 ago 2023 | 353.01 | 353.50 | 349.66 | 350.57 | 350.57 | 2,363,300 |
21 ago 2023 | 354.09 | 354.18 | 349.61 | 352.09 | 352.09 | 2,540,000 |
18 ago 2023 | 351.47 | 354.30 | 351.25 | 352.56 | 352.56 | 2,870,600 |
17 ago 2023 | 354.01 | 356.30 | 351.88 | 353.19 | 353.19 | 2,847,700 |
16 ago 2023 | 354.60 | 358.72 | 353.38 | 354.11 | 354.11 | 2,196,100 |
15 ago 2023 | 357.00 | 357.92 | 353.67 | 354.50 | 354.50 | 2,863,700 |
14 ago 2023 | 358.25 | 358.95 | 356.81 | 358.48 | 358.48 | 1,990,700 |
11 ago 2023 | 356.26 | 359.25 | 353.20 | 358.35 | 358.35 | 2,475,200 |
10 ago 2023 | 359.36 | 362.35 | 355.92 | 356.98 | 356.98 | 3,098,800 |
09 ago 2023 | 364.20 | 364.43 | 356.06 | 358.02 | 358.02 | 4,424,600 |
08 ago 2023 | 359.42 | 364.25 | 358.85 | 363.73 | 363.73 | 3,428,800 |
07 ago 2023 | 355.73 | 364.63 | 355.15 | 362.58 | 362.58 | 5,379,900 |
04 ago 2023 | 353.99 | 355.11 | 349.39 | 349.99 | 349.99 | 2,842,000 |
03 ago 2023 | 350.29 | 354.47 | 349.42 | 353.81 | 353.81 | 2,942,000 |
02 ago 2023 | 351.45 | 352.89 | 349.69 | 351.19 | 351.19 | 3,085,900 |
01 ago 2023 | 352.03 | 353.42 | 351.25 | 352.26 | 352.26 | 2,293,300 |
31 jul 2023 | 350.73 | 352.33 | 350.21 | 351.96 | 351.96 | 2,621,600 |
28 jul 2023 | 349.93 | 351.00 | 348.32 | 349.81 | 349.81 | 2,473,300 |
27 jul 2023 | 350.69 | 351.27 | 348.60 | 349.31 | 349.31 | 2,706,700 |
26 jul 2023 | 347.56 | 351.09 | 347.52 | 349.80 | 349.80 | 2,682,900 |
25 jul 2023 | 349.32 | 349.66 | 345.54 | 347.58 | 347.58 | 3,014,000 |
24 jul 2023 | 346.77 | 351.19 | 346.28 | 349.63 | 349.63 | 3,269,400 |
21 jul 2023 | 346.76 | 347.62 | 345.10 | 345.76 | 345.76 | 3,301,900 |
20 jul 2023 | 343.09 | 346.79 | 342.85 | 346.61 | 346.61 | 3,146,000 |
19 jul 2023 | 344.21 | 345.38 | 341.99 | 342.43 | 342.43 | 3,032,100 |
18 jul 2023 | 344.05 | 347.25 | 343.54 | 345.34 | 345.34 | 2,565,300 |
17 jul 2023 | 341.09 | 345.72 | 341.09 | 344.25 | 344.25 | 2,359,500 |
14 jul 2023 | 344.99 | 345.00 | 340.51 | 341.09 | 341.09 | 2,669,300 |
13 jul 2023 | 345.60 | 346.21 | 343.45 | 343.54 | 343.54 | 2,831,800 |
12 jul 2023 | 345.29 | 346.44 | 344.31 | 345.35 | 345.35 | 2,897,100 |
11 jul 2023 | 341.23 | 343.84 | 340.93 | 343.37 | 343.37 | 2,754,900 |
10 jul 2023 | 340.48 | 343.48 | 339.87 | 341.13 | 341.13 | 2,966,500 |
07 jul 2023 | 340.52 | 344.07 | 340.39 | 340.90 | 340.90 | 2,940,800 |
06 jul 2023 | 339.75 | 341.80 | 338.91 | 341.46 | 341.46 | 2,548,300 |
05 jul 2023 | 340.05 | 341.89 | 338.70 | 341.56 | 341.56 | 2,870,700 |
03 jul 2023 | 340.75 | 342.08 | 338.41 | 342.00 | 342.00 | 2,047,400 |
30 jun 2023 | 338.78 | 342.50 | 338.40 | 341.00 | 341.00 | 4,520,600 |
29 jun 2023 | 334.26 | 337.01 | 334.14 | 336.91 | 336.91 | 2,498,900 |
28 jun 2023 | 336.05 | 336.40 | 332.61 | 334.15 | 334.15 | 3,175,100 |
27 jun 2023 | 334.39 | 336.73 | 334.37 | 335.34 | 335.34 | 2,625,600 |
26 jun 2023 | 335.17 | 335.83 | 331.84 | 334.12 | 334.12 | 3,220,900 |
23 jun 2023 | 335.10 | 337.47 | 334.19 | 335.25 | 335.25 | 4,451,700 |
22 jun 2023 | 338.84 | 338.85 | 335.66 | 336.96 | 336.96 | 3,303,300 |
21 jun 2023 | 337.30 | 341.35 | 336.37 | 338.61 | 338.61 | 4,507,000 |
20 jun 2023 | 338.15 | 339.28 | 336.62 | 338.67 | 338.67 | 3,751,700 |
16 jun 2023 | 341.02 | 341.30 | 337.66 | 338.31 | 338.31 | 8,486,200 |
15 jun 2023 | 335.97 | 341.68 | 335.54 | 339.82 | 339.82 | 4,095,200 |
14 jun 2023 | 337.22 | 340.38 | 334.09 | 335.90 | 335.90 | 5,164,600 |
13 jun 2023 | 333.22 | 336.62 | 332.20 | 336.39 | 336.39 | 2,953,000 |
12 jun 2023 | 335.16 | 335.35 | 332.22 | 333.60 | 333.60 | 2,873,400 |
09 jun 2023 | 335.76 | 337.59 | 334.92 | 335.29 | 335.29 | 2,619,200 |
08 jun 2023 | 335.49 | 336.32 | 334.10 | 335.95 | 335.95 | 2,759,300 |
07 jun 2023 | 334.01 | 335.82 | 331.43 | 335.42 | 335.42 | 3,727,800 |
06 jun 2023 | 329.04 | 334.16 | 328.68 | 333.41 | 333.41 | 3,181,400 |
05 jun 2023 | 330.89 | 330.89 | 327.57 | 328.58 | 328.58 | 3,091,800 |
02 jun 2023 | 325.16 | 330.67 | 324.42 | 329.48 | 329.48 | 3,962,200 |
01 jun 2023 | 321.42 | 323.22 | 319.53 | 323.12 | 323.12 | 3,375,300 |
31 may 2023 | 321.12 | 322.41 | 319.39 | 321.08 | 321.08 | 6,175,000 |
30 may 2023 | 321.86 | 322.47 | 319.00 | 322.19 | 322.19 | 3,231,800 |
26 may 2023 | 320.44 | 322.63 | 319.67 | 320.60 | 320.60 | 3,229,400 |
25 may 2023 | 320.56 | 320.56 | 317.71 | 319.02 | 319.02 | 4,245,400 |
24 may 2023 | 322.71 | 323.00 | 319.56 | 320.20 | 320.20 | 3,071,500 |
23 may 2023 | 328.19 | 329.27 | 322.97 | 323.11 | 323.11 | 4,029,300 |
22 may 2023 | 330.75 | 331.49 | 328.35 | 329.13 | 329.13 | 2,762,500 |
19 may 2023 | 331.00 | 333.94 | 329.12 | 330.39 | 330.39 | 4,322,900 |
18 may 2023 | 326.87 | 329.98 | 325.85 | 329.76 | 329.76 | 2,805,000 |
17 may 2023 | 325.02 | 328.26 | 324.82 | 327.39 | 327.39 | 3,046,800 |
16 may 2023 | 322.46 | 324.69 | 322.36 | 323.75 | 323.75 | 2,139,500 |
15 may 2023 | 322.89 | 323.83 | 320.13 | 323.53 | 323.53 | 2,190,000 |
12 may 2023 | 323.82 | 324.24 | 320.54 | 322.49 | 322.49 | 1,937,300 |
11 may 2023 | 321.00 | 322.96 | 319.81 | 322.64 | 322.64 | 2,548,900 |
*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. |