Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 156.38 | 487,459 |
01 may 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 154.44 | 580,000 |
30 abr 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 153.61 | 390,400 |
29 abr 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 157.60 | 442,700 |
26 abr 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 154.49 | 437,700 |
26 abr 2024 | 0.7 Dividendo | |||||
25 abr 2024 | 154.51 | 154.53 | 152.04 | 153.89 | 153.19 | 676,200 |
24 abr 2024 | 156.05 | 157.11 | 154.02 | 155.43 | 154.72 | 597,900 |
23 abr 2024 | 153.79 | 156.91 | 153.79 | 156.05 | 155.34 | 474,300 |
22 abr 2024 | 154.78 | 156.62 | 153.52 | 154.94 | 154.24 | 430,000 |
19 abr 2024 | 155.14 | 157.04 | 153.75 | 154.45 | 153.75 | 524,100 |
18 abr 2024 | 155.69 | 156.04 | 153.01 | 154.62 | 153.92 | 407,700 |
17 abr 2024 | 156.71 | 156.95 | 153.88 | 154.49 | 153.79 | 395,300 |
16 abr 2024 | 154.68 | 156.00 | 153.54 | 154.93 | 154.23 | 816,000 |
15 abr 2024 | 157.90 | 158.54 | 154.27 | 155.78 | 155.07 | 815,300 |
12 abr 2024 | 158.76 | 158.99 | 154.68 | 156.04 | 155.33 | 690,400 |
11 abr 2024 | 160.28 | 161.99 | 158.82 | 160.38 | 159.65 | 624,600 |
10 abr 2024 | 162.78 | 163.37 | 158.67 | 160.07 | 159.34 | 958,200 |
09 abr 2024 | 167.36 | 167.36 | 164.83 | 166.28 | 165.52 | 795,400 |
08 abr 2024 | 163.00 | 165.21 | 163.00 | 164.72 | 163.97 | 650,500 |
05 abr 2024 | 162.93 | 163.35 | 160.15 | 162.62 | 161.88 | 922,100 |
04 abr 2024 | 169.00 | 171.14 | 163.18 | 163.31 | 162.57 | 1,067,800 |
03 abr 2024 | 169.65 | 171.68 | 168.85 | 171.27 | 170.49 | 885,800 |
02 abr 2024 | 170.74 | 170.74 | 168.03 | 168.98 | 168.21 | 707,400 |
01 abr 2024 | 172.10 | 172.10 | 170.03 | 171.14 | 170.36 | 551,800 |
28 mar 2024 | 170.00 | 172.16 | 169.71 | 171.86 | 171.08 | 686,500 |
27 mar 2024 | 167.98 | 169.73 | 167.36 | 169.64 | 168.87 | 491,000 |
26 mar 2024 | 168.26 | 169.64 | 166.34 | 166.43 | 165.67 | 363,900 |
25 mar 2024 | 165.42 | 168.60 | 165.41 | 167.91 | 167.15 | 900,500 |
22 mar 2024 | 168.56 | 169.51 | 165.40 | 165.41 | 164.66 | 769,200 |
21 mar 2024 | 166.60 | 168.59 | 165.04 | 168.34 | 167.57 | 721,300 |
20 mar 2024 | 162.37 | 166.35 | 161.15 | 165.45 | 164.70 | 739,600 |
19 mar 2024 | 162.00 | 162.85 | 160.59 | 162.15 | 161.41 | 694,200 |
18 mar 2024 | 161.25 | 163.82 | 160.80 | 162.31 | 161.57 | 1,171,500 |
15 mar 2024 | 156.49 | 160.48 | 156.49 | 160.05 | 159.32 | 1,192,300 |
14 mar 2024 | 156.85 | 159.48 | 156.37 | 157.76 | 157.04 | 968,800 |
13 mar 2024 | 156.75 | 158.58 | 155.89 | 157.85 | 157.13 | 456,000 |
12 mar 2024 | 158.17 | 158.27 | 155.11 | 156.56 | 155.85 | 461,900 |
11 mar 2024 | 156.55 | 158.08 | 154.58 | 157.43 | 156.71 | 510,800 |
08 mar 2024 | 157.80 | 157.94 | 154.71 | 155.49 | 154.78 | 483,700 |
07 mar 2024 | 153.00 | 158.61 | 153.00 | 156.66 | 155.95 | 776,600 |
06 mar 2024 | 153.96 | 154.32 | 150.50 | 151.49 | 150.80 | 503,700 |
05 mar 2024 | 152.69 | 154.65 | 151.14 | 151.61 | 150.92 | 426,900 |
04 mar 2024 | 153.23 | 156.53 | 153.23 | 154.89 | 154.19 | 627,700 |
01 mar 2024 | 152.00 | 153.54 | 151.28 | 153.46 | 152.76 | 611,000 |
29 feb 2024 | 150.32 | 152.44 | 149.99 | 151.97 | 151.28 | 748,700 |
28 feb 2024 | 148.69 | 150.66 | 147.53 | 149.42 | 148.74 | 657,900 |
27 feb 2024 | 150.99 | 151.12 | 149.08 | 149.59 | 148.91 | 704,300 |
26 feb 2024 | 151.42 | 151.42 | 148.07 | 150.13 | 149.45 | 1,355,300 |
23 feb 2024 | 150.32 | 151.45 | 148.66 | 149.38 | 148.70 | 949,700 |
22 feb 2024 | 149.97 | 151.09 | 147.82 | 149.54 | 148.86 | 1,226,500 |
21 feb 2024 | 147.11 | 152.60 | 137.64 | 150.38 | 149.70 | 1,935,000 |
20 feb 2024 | 149.33 | 151.12 | 147.64 | 149.37 | 148.69 | 1,203,200 |
16 feb 2024 | 150.97 | 153.15 | 150.67 | 151.06 | 150.37 | 496,900 |
16 feb 2024 | 0.7 Dividendo | |||||
15 feb 2024 | 149.20 | 152.56 | 149.09 | 152.10 | 150.71 | 605,100 |
14 feb 2024 | 147.37 | 149.12 | 146.23 | 148.15 | 146.80 | 472,100 |
13 feb 2024 | 148.28 | 148.28 | 143.80 | 145.51 | 144.18 | 978,600 |
12 feb 2024 | 149.57 | 153.22 | 149.51 | 151.66 | 150.28 | 570,100 |
09 feb 2024 | 148.45 | 149.06 | 147.27 | 148.92 | 147.56 | 435,700 |
08 feb 2024 | 148.78 | 149.72 | 146.92 | 148.90 | 147.54 | 460,400 |
07 feb 2024 | 148.25 | 149.28 | 147.03 | 149.01 | 147.65 | 369,300 |
06 feb 2024 | 145.71 | 149.73 | 145.50 | 147.87 | 146.52 | 793,600 |
05 feb 2024 | 146.25 | 146.31 | 144.02 | 144.50 | 143.18 | 858,400 |
02 feb 2024 | 145.49 | 147.43 | 142.84 | 146.97 | 145.63 | 757,900 |
01 feb 2024 | 147.32 | 147.92 | 143.93 | 147.90 | 146.55 | 616,100 |
31 ene 2024 | 150.44 | 151.38 | 146.24 | 146.29 | 144.95 | 755,200 |
30 ene 2024 | 147.10 | 150.98 | 147.10 | 150.39 | 149.02 | 682,100 |
29 ene 2024 | 145.79 | 147.68 | 144.16 | 147.53 | 146.18 | 510,000 |
26 ene 2024 | 145.99 | 146.59 | 145.12 | 146.14 | 144.81 | 582,500 |
25 ene 2024 | 145.19 | 145.51 | 142.76 | 145.37 | 144.04 | 639,600 |
24 ene 2024 | 146.17 | 147.35 | 142.95 | 143.30 | 141.99 | 677,800 |
23 ene 2024 | 146.78 | 147.88 | 145.44 | 146.31 | 144.97 | 616,900 |
22 ene 2024 | 144.62 | 146.60 | 144.27 | 145.28 | 143.95 | 661,400 |
19 ene 2024 | 145.85 | 146.55 | 143.47 | 145.13 | 143.80 | 581,200 |
18 ene 2024 | 143.75 | 145.78 | 142.73 | 145.58 | 144.25 | 639,200 |
17 ene 2024 | 142.25 | 143.36 | 141.56 | 142.81 | 141.51 | 595,800 |
16 ene 2024 | 144.38 | 145.61 | 142.79 | 144.56 | 143.24 | 701,900 |
12 ene 2024 | 149.22 | 149.22 | 145.66 | 147.37 | 146.02 | 478,800 |
11 ene 2024 | 148.68 | 149.61 | 146.47 | 147.38 | 146.03 | 674,100 |
10 ene 2024 | 146.50 | 149.72 | 146.49 | 148.99 | 147.63 | 676,200 |
09 ene 2024 | 147.90 | 148.54 | 145.99 | 147.60 | 146.25 | 735,500 |
08 ene 2024 | 149.77 | 149.98 | 148.31 | 149.16 | 147.80 | 960,400 |
05 ene 2024 | 149.22 | 152.48 | 148.12 | 150.13 | 148.76 | 740,800 |
04 ene 2024 | 151.08 | 152.19 | 149.71 | 149.75 | 148.38 | 682,500 |
03 ene 2024 | 152.12 | 153.16 | 148.14 | 150.24 | 148.87 | 800,200 |
02 ene 2024 | 153.58 | 156.00 | 153.26 | 154.72 | 153.31 | 677,800 |
29 dic 2023 | 157.01 | 157.64 | 155.32 | 155.37 | 153.95 | 447,200 |
28 dic 2023 | 158.00 | 158.92 | 157.13 | 157.33 | 155.89 | 462,800 |
27 dic 2023 | 157.57 | 159.06 | 156.96 | 158.50 | 157.05 | 571,900 |
26 dic 2023 | 156.14 | 158.51 | 155.07 | 157.60 | 156.16 | 594,400 |
22 dic 2023 | 155.00 | 156.98 | 154.56 | 155.44 | 154.02 | 423,600 |
21 dic 2023 | 152.92 | 154.38 | 151.66 | 154.33 | 152.92 | 495,900 |
20 dic 2023 | 150.72 | 153.22 | 150.41 | 151.18 | 149.80 | 606,900 |
19 dic 2023 | 151.86 | 152.47 | 150.80 | 151.98 | 150.59 | 654,500 |
18 dic 2023 | 153.08 | 153.08 | 150.37 | 150.44 | 149.07 | 670,000 |
15 dic 2023 | 151.27 | 152.94 | 150.33 | 152.00 | 150.61 | 2,185,900 |
14 dic 2023 | 146.73 | 152.40 | 146.73 | 151.87 | 150.48 | 1,238,700 |
13 dic 2023 | 141.17 | 145.45 | 139.37 | 145.05 | 143.73 | 728,200 |
12 dic 2023 | 142.36 | 142.36 | 140.30 | 141.35 | 140.06 | 548,400 |
*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. |