Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 149.53 | 151.43 | 149.05 | 149.47 | 149.47 | 580,915 |
01 may 2024 | 150.23 | 150.45 | 148.71 | 148.97 | 148.97 | 512,000 |
30 abr 2024 | 149.76 | 151.83 | 148.61 | 149.42 | 149.42 | 790,900 |
29 abr 2024 | 152.15 | 152.99 | 149.71 | 150.46 | 150.46 | 766,900 |
26 abr 2024 | 153.05 | 155.61 | 149.45 | 151.20 | 151.20 | 1,275,500 |
25 abr 2024 | 154.29 | 157.00 | 152.49 | 152.95 | 152.95 | 1,549,800 |
24 abr 2024 | 161.00 | 161.94 | 160.22 | 161.00 | 161.00 | 1,035,000 |
23 abr 2024 | 159.75 | 161.40 | 159.42 | 160.80 | 160.80 | 949,600 |
22 abr 2024 | 159.16 | 160.36 | 158.21 | 158.79 | 158.79 | 622,500 |
19 abr 2024 | 158.44 | 158.68 | 157.30 | 157.95 | 157.95 | 668,100 |
18 abr 2024 | 158.33 | 160.66 | 156.92 | 158.38 | 158.38 | 616,000 |
17 abr 2024 | 158.28 | 158.76 | 156.63 | 158.09 | 158.09 | 652,900 |
16 abr 2024 | 156.45 | 158.53 | 156.38 | 156.80 | 156.80 | 491,500 |
15 abr 2024 | 162.01 | 162.26 | 157.57 | 157.63 | 157.63 | 577,300 |
12 abr 2024 | 162.37 | 163.05 | 161.28 | 161.73 | 161.73 | 739,800 |
11 abr 2024 | 165.12 | 166.06 | 162.40 | 163.14 | 163.14 | 612,100 |
10 abr 2024 | 163.50 | 165.89 | 163.30 | 164.65 | 164.65 | 565,300 |
09 abr 2024 | 164.83 | 166.71 | 162.71 | 163.75 | 163.75 | 436,600 |
08 abr 2024 | 164.64 | 165.22 | 163.92 | 164.14 | 164.14 | 422,000 |
05 abr 2024 | 163.65 | 165.45 | 163.17 | 164.39 | 164.39 | 468,600 |
04 abr 2024 | 165.21 | 165.50 | 162.09 | 162.74 | 162.74 | 529,300 |
03 abr 2024 | 163.60 | 166.17 | 163.60 | 163.92 | 163.92 | 493,900 |
02 abr 2024 | 163.68 | 164.48 | 162.76 | 164.25 | 164.25 | 535,000 |
01 abr 2024 | 162.89 | 164.96 | 161.58 | 164.28 | 164.28 | 362,800 |
28 mar 2024 | 164.15 | 165.99 | 163.61 | 164.01 | 164.01 | 443,100 |
27 mar 2024 | 165.04 | 165.42 | 163.41 | 164.15 | 164.15 | 465,300 |
26 mar 2024 | 164.86 | 165.67 | 163.69 | 164.14 | 164.14 | 526,100 |
25 mar 2024 | 165.13 | 165.45 | 162.41 | 164.29 | 164.29 | 493,100 |
22 mar 2024 | 166.34 | 166.46 | 164.17 | 165.08 | 165.08 | 391,100 |
21 mar 2024 | 165.48 | 166.53 | 164.67 | 165.65 | 165.65 | 520,200 |
20 mar 2024 | 164.00 | 165.56 | 163.51 | 165.53 | 165.53 | 390,500 |
19 mar 2024 | 165.44 | 165.61 | 163.60 | 163.98 | 163.98 | 677,600 |
18 mar 2024 | 165.75 | 167.63 | 164.96 | 166.48 | 166.48 | 432,800 |
15 mar 2024 | 166.22 | 166.86 | 163.81 | 164.59 | 164.59 | 988,600 |
14 mar 2024 | 165.50 | 168.82 | 165.40 | 166.28 | 166.28 | 936,900 |
13 mar 2024 | 165.06 | 166.10 | 163.62 | 164.80 | 164.80 | 590,900 |
12 mar 2024 | 164.65 | 165.14 | 163.18 | 164.56 | 164.56 | 748,400 |
11 mar 2024 | 160.22 | 164.10 | 160.22 | 163.47 | 163.47 | 1,130,100 |
08 mar 2024 | 158.55 | 160.08 | 157.63 | 160.00 | 160.00 | 670,700 |
07 mar 2024 | 158.59 | 159.31 | 157.04 | 158.41 | 158.41 | 617,900 |
06 mar 2024 | 160.54 | 163.54 | 157.69 | 157.75 | 157.75 | 898,200 |
05 mar 2024 | 158.27 | 158.75 | 155.33 | 157.84 | 157.84 | 679,900 |
04 mar 2024 | 157.83 | 159.69 | 157.13 | 159.00 | 159.00 | 732,500 |
01 mar 2024 | 159.65 | 160.10 | 157.65 | 158.05 | 158.05 | 738,700 |
29 feb 2024 | 162.26 | 162.41 | 159.46 | 160.42 | 160.42 | 891,600 |
28 feb 2024 | 161.61 | 163.40 | 161.61 | 162.10 | 162.10 | 650,600 |
27 feb 2024 | 159.49 | 161.60 | 158.37 | 161.54 | 161.54 | 732,800 |
26 feb 2024 | 160.00 | 162.17 | 159.33 | 159.43 | 159.43 | 918,600 |
23 feb 2024 | 157.72 | 160.70 | 157.35 | 160.28 | 160.28 | 782,000 |
22 feb 2024 | 157.73 | 158.01 | 155.93 | 156.39 | 156.39 | 1,341,000 |
21 feb 2024 | 152.06 | 154.97 | 147.04 | 154.87 | 154.87 | 2,239,200 |
20 feb 2024 | 162.32 | 162.68 | 159.89 | 160.10 | 160.10 | 732,100 |
16 feb 2024 | 164.94 | 165.00 | 162.15 | 162.77 | 162.77 | 462,000 |
15 feb 2024 | 164.58 | 164.80 | 162.91 | 164.24 | 164.24 | 478,700 |
14 feb 2024 | 163.69 | 165.35 | 162.49 | 165.29 | 165.29 | 602,800 |
13 feb 2024 | 161.13 | 164.16 | 161.05 | 164.13 | 164.13 | 705,100 |
12 feb 2024 | 163.66 | 163.93 | 162.36 | 162.83 | 162.83 | 408,600 |
09 feb 2024 | 163.66 | 165.96 | 163.30 | 164.31 | 164.31 | 477,400 |
08 feb 2024 | 163.96 | 164.25 | 162.05 | 163.18 | 163.18 | 751,500 |
07 feb 2024 | 163.73 | 166.50 | 162.50 | 164.33 | 164.33 | 693,400 |
06 feb 2024 | 162.00 | 166.71 | 161.51 | 162.45 | 162.45 | 1,934,800 |
05 feb 2024 | 162.00 | 162.58 | 159.90 | 160.80 | 160.80 | 1,436,500 |
02 feb 2024 | 161.37 | 162.81 | 160.72 | 162.00 | 162.00 | 769,700 |
01 feb 2024 | 159.67 | 162.96 | 159.38 | 161.99 | 161.99 | 856,800 |
31 ene 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 158.93 | 1,101,500 |
30 ene 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 160.31 | 764,800 |
29 ene 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 160.03 | 692,500 |
26 ene 2024 | 157.97 | 159.58 | 157.93 | 159.58 | 159.58 | 542,000 |
25 ene 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 158.89 | 654,300 |
24 ene 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 157.34 | 491,000 |
23 ene 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 157.05 | 745,400 |
22 ene 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 159.06 | 566,100 |
19 ene 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 157.73 | 711,100 |
18 ene 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 159.06 | 767,800 |
17 ene 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 157.86 | 776,600 |
16 ene 2024 | 158.75 | 159.94 | 155.82 | 156.10 | 156.10 | 1,307,600 |
12 ene 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 158.73 | 972,200 |
11 ene 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 156.31 | 479,700 |
10 ene 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 155.22 | 476,200 |
09 ene 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 153.46 | 484,700 |
08 ene 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 152.28 | 553,800 |
05 ene 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 151.05 | 532,800 |
04 ene 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 152.14 | 537,200 |
03 ene 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 152.82 | 955,700 |
02 ene 2024 | 152.12 | 152.53 | 150.56 | 152.27 | 152.27 | 670,000 |
29 dic 2023 | 152.70 | 152.85 | 151.35 | 152.79 | 152.79 | 356,400 |
28 dic 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 152.56 | 332,200 |
27 dic 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 153.10 | 420,700 |
26 dic 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 153.64 | 379,600 |
22 dic 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 152.25 | 411,600 |
21 dic 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 150.85 | 780,800 |
20 dic 2023 | 150.75 | 151.95 | 149.61 | 149.61 | 149.61 | 638,200 |
19 dic 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 150.60 | 586,100 |
18 dic 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 149.02 | 818,400 |
15 dic 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 146.02 | 1,628,300 |
14 dic 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 144.80 | 1,014,800 |
13 dic 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 148.77 | 770,300 |
12 dic 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 148.93 | 735,300 |
11 dic 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 147.03 | 659,200 |
08 dic 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 145.72 | 865,400 |
*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. |