Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
28 jun 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
27 jun 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
26 jun 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
25 jun 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
24 jun 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
21 jun 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
20 jun 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
18 jun 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
17 jun 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
14 jun 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
14 jun 2024 | 0.62 Dividendo | |||||
14 jun 2024 | 5.33 Ganancias de capital | |||||
13 jun 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 139.88 | - |
12 jun 2024 | 146.77 | 146.77 | 146.77 | 146.77 | 140.78 | - |
11 jun 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 140.16 | - |
10 jun 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 140.86 | - |
07 jun 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 140.50 | - |
06 jun 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 140.42 | - |
05 jun 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 140.36 | - |
04 jun 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 139.02 | - |
03 jun 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 140.59 | - |
31 may 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 140.32 | - |
30 may 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 138.86 | - |
29 may 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 138.85 | - |
28 may 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 140.09 | - |
24 may 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 140.55 | - |
23 may 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 139.62 | - |
22 may 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 141.60 | - |
21 may 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 142.22 | - |
20 may 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 142.40 | - |
17 may 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 142.84 | - |
16 may 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 142.26 | - |
15 may 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 142.62 | - |
14 may 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 141.69 | - |
13 may 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 140.88 | - |
10 may 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 141.18 | - |
09 may 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 140.83 | - |
08 may 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 139.87 | - |
07 may 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 140.03 | - |
06 may 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 139.66 | - |
03 may 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 138.45 | - |
02 may 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 137.64 | - |
01 may 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 135.74 | - |
30 abr 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 134.97 | - |
29 abr 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 136.98 | - |
26 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 137.17 | - |
25 abr 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 136.09 | - |
24 abr 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 138.24 | - |
23 abr 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 138.31 | - |
22 abr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 136.99 | - |
19 abr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 135.53 | - |
18 abr 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 135.54 | - |
17 abr 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 134.56 | - |
16 abr 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 134.90 | - |
15 abr 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 135.85 | - |
12 abr 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 136.70 | - |
11 abr 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 139.06 | - |
10 abr 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 139.06 | - |
09 abr 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 140.34 | - |
08 abr 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 140.17 | - |
05 abr 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 140.19 | - |
04 abr 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 138.62 | - |
03 abr 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 139.72 | - |
02 abr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 139.33 | - |
01 abr 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 140.48 | - |
28 mar 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 140.25 | - |
27 mar 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 139.65 | - |
26 mar 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 137.99 | - |
25 mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 137.98 | - |
22 mar 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 138.56 | - |
21 mar 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 139.22 | - |
20 mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 138.41 | - |
19 mar 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 136.72 | - |
18 mar 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 136.53 | - |
15 mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 135.53 | - |
14 mar 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 136.14 | - |
13 mar 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 136.68 | - |
12 mar 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 136.23 | - |
11 mar 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 134.88 | - |
08 mar 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 135.36 | - |
07 mar 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 135.88 | - |
06 mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 134.53 | - |
05 mar 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 133.63 | - |
04 mar 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 134.47 | - |
01 mar 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 134.92 | - |
29 feb 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 134.42 | - |
28 feb 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 133.31 | - |
27 feb 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 134.22 | - |
26 feb 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 133.62 | - |
23 feb 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 134.82 | - |
22 feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 134.44 | - |
21 feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 132.66 | - |
20 feb 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 132.21 | - |
16 feb 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 132.77 | - |
15 feb 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 132.73 | - |
14 feb 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 131.02 | - |
13 feb 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 129.71 | - |
12 feb 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 131.82 | - |
*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. |