Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 159.90 | 162.35 | 159.30 | 161.50 | 161.50 | - |
27 jun 2024 | 158.60 | 160.20 | 158.60 | 160.20 | 160.20 | - |
26 jun 2024 | 157.60 | 159.30 | 157.60 | 159.30 | 159.30 | - |
25 jun 2024 | 152.95 | 154.85 | 152.95 | 154.85 | 154.85 | 10 |
24 jun 2024 | 152.70 | 152.80 | 152.70 | 152.80 | 152.80 | 5 |
21 jun 2024 | 151.25 | 153.95 | 151.25 | 153.95 | 153.95 | 29 |
20 jun 2024 | 147.30 | 148.10 | 147.30 | 148.10 | 148.10 | - |
19 jun 2024 | 148.60 | 148.60 | 147.35 | 147.35 | 147.35 | 3 |
18 jun 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
17 jun 2024 | 143.90 | 144.45 | 143.90 | 144.45 | 144.45 | 18 |
14 jun 2024 | 146.95 | 147.10 | 146.95 | 147.10 | 147.10 | 33 |
13 jun 2024 | 145.05 | 147.90 | 145.05 | 147.90 | 147.90 | - |
12 jun 2024 | 145.90 | 146.00 | 145.90 | 146.00 | 146.00 | - |
11 jun 2024 | 144.95 | 145.95 | 144.95 | 145.95 | 145.95 | - |
10 jun 2024 | 147.55 | 147.55 | 146.55 | 146.55 | 146.55 | - |
07 jun 2024 | 146.10 | 148.30 | 145.70 | 148.30 | 148.30 | - |
06 jun 2024 | 146.05 | 147.15 | 146.05 | 147.15 | 147.15 | - |
05 jun 2024 | 146.25 | 146.95 | 146.25 | 146.95 | 146.95 | - |
04 jun 2024 | 145.05 | 146.05 | 144.40 | 146.05 | 146.05 | - |
03 jun 2024 | 143.35 | 146.10 | 143.35 | 146.10 | 146.10 | 75 |
31 may 2024 | 142.10 | 144.85 | 141.85 | 143.30 | 143.30 | 8 |
30 may 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
29 may 2024 | 143.05 | 143.05 | 141.80 | 142.25 | 142.25 | 25 |
28 may 2024 | 144.30 | 144.30 | 142.65 | 142.65 | 142.65 | - |
27 may 2024 | 143.65 | 144.20 | 143.45 | 144.20 | 144.20 | 285 |
24 may 2024 | 143.90 | 144.55 | 143.45 | 143.95 | 143.95 | 10 |
23 may 2024 | 144.85 | 146.55 | 144.85 | 145.45 | 145.45 | - |
22 may 2024 | 145.05 | 147.05 | 145.05 | 147.05 | 147.05 | - |
21 may 2024 | 145.60 | 147.10 | 145.15 | 146.90 | 146.90 | - |
20 may 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
17 may 2024 | 144.25 | 147.10 | 144.25 | 147.10 | 147.10 | - |
16 may 2024 | 142.10 | 142.65 | 142.05 | 142.65 | 142.65 | - |
15 may 2024 | 144.65 | 144.65 | 143.30 | 143.45 | 143.45 | 5 |
14 may 2024 | 142.05 | 144.50 | 142.05 | 144.50 | 144.50 | - |
13 may 2024 | 144.20 | 145.20 | 142.90 | 143.70 | 143.70 | 1,000 |
10 may 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
09 may 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
09 may 2024 | 0.435 Dividendo | |||||
08 may 2024 | 143.35 | 146.15 | 143.35 | 146.15 | 145.71 | - |
07 may 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 143.92 | - |
06 may 2024 | 145.45 | 147.95 | 143.30 | 146.35 | 145.91 | 220 |
03 may 2024 | 148.45 | 151.70 | 144.55 | 145.55 | 145.12 | 145 |
02 may 2024 | 146.05 | 147.60 | 146.05 | 147.60 | 147.16 | - |
30 abr 2024 | 149.25 | 150.65 | 147.75 | 148.05 | 147.61 | - |
29 abr 2024 | 146.30 | 150.25 | 146.30 | 150.25 | 149.80 | - |
26 abr 2024 | 147.40 | 147.40 | 146.05 | 146.05 | 145.62 | - |
25 abr 2024 | 145.60 | 147.55 | 145.60 | 147.55 | 147.11 | - |
24 abr 2024 | 147.25 | 148.00 | 146.25 | 146.25 | 145.81 | - |
23 abr 2024 | 149.35 | 149.65 | 148.40 | 148.40 | 147.96 | 9 |
22 abr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.86 | - |
19 abr 2024 | 151.50 | 152.05 | 149.55 | 152.05 | 151.60 | - |
18 abr 2024 | 145.45 | 150.50 | 145.10 | 150.45 | 150.00 | 35 |
17 abr 2024 | 143.40 | 147.35 | 143.15 | 146.30 | 145.86 | 3 |
16 abr 2024 | 144.20 | 145.10 | 144.05 | 145.10 | 144.67 | - |
15 abr 2024 | 145.35 | 147.45 | 145.25 | 145.25 | 144.82 | 3 |
12 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 146.66 | - |
11 abr 2024 | 145.55 | 147.60 | 145.55 | 147.60 | 147.16 | - |
10 abr 2024 | 143.20 | 146.95 | 143.20 | 146.95 | 146.51 | - |
09 abr 2024 | 142.60 | 143.95 | 142.60 | 143.95 | 143.52 | - |
08 abr 2024 | 141.70 | 142.65 | 141.70 | 142.65 | 142.23 | - |
05 abr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.68 | - |
04 abr 2024 | 144.70 | 144.70 | 144.15 | 144.15 | 143.72 | 50 |
03 abr 2024 | 145.80 | 148.25 | 145.80 | 148.25 | 147.81 | - |
02 abr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.86 | - |
28 mar 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 147.96 | - |
27 mar 2024 | 146.80 | 147.80 | 146.80 | 147.80 | 147.36 | 25 |
26 mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.96 | - |
25 mar 2024 | 145.60 | 146.80 | 145.60 | 146.20 | 145.76 | 70 |
22 mar 2024 | 146.20 | 148.00 | 146.20 | 148.00 | 147.56 | - |
21 mar 2024 | 148.20 | 148.20 | 147.40 | 147.40 | 146.96 | 5 |
20 mar 2024 | 147.60 | 149.20 | 147.60 | 149.20 | 148.76 | 7 |
19 mar 2024 | 146.60 | 148.40 | 146.60 | 148.40 | 147.96 | - |
18 mar 2024 | 147.60 | 148.20 | 147.60 | 147.80 | 147.36 | - |
15 mar 2024 | 144.20 | 144.20 | 144.00 | 144.00 | 143.57 | - |
14 mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.37 | - |
13 mar 2024 | 142.20 | 143.60 | 142.20 | 142.40 | 141.98 | 6 |
12 mar 2024 | 142.80 | 143.80 | 142.40 | 142.80 | 142.37 | 28 |
11 mar 2024 | 140.00 | 141.80 | 140.00 | 141.80 | 141.38 | - |
08 mar 2024 | 140.40 | 142.00 | 140.40 | 141.20 | 140.78 | - |
07 mar 2024 | 140.00 | 141.60 | 140.00 | 140.80 | 140.38 | 10 |
06 mar 2024 | 140.40 | 142.60 | 140.40 | 141.60 | 141.18 | - |
05 mar 2024 | 139.40 | 142.00 | 139.40 | 141.60 | 141.18 | 85 |
04 mar 2024 | 142.40 | 142.40 | 140.60 | 140.80 | 140.38 | - |
01 mar 2024 | 142.60 | 144.00 | 142.60 | 144.00 | 143.57 | - |
29 feb 2024 | 139.80 | 142.40 | 139.80 | 142.40 | 141.98 | 500 |
28 feb 2024 | 139.80 | 142.60 | 139.60 | 142.00 | 141.58 | 31 |
27 feb 2024 | 142.00 | 142.80 | 140.80 | 142.80 | 142.37 | 35 |
26 feb 2024 | 144.00 | 146.00 | 143.60 | 143.60 | 143.17 | 74 |
23 feb 2024 | 145.20 | 147.60 | 143.20 | 147.60 | 147.16 | 119 |
22 feb 2024 | 150.60 | 151.00 | 146.20 | 146.20 | 145.76 | - |
21 feb 2024 | 147.80 | 152.60 | 147.00 | 152.60 | 152.15 | 47 |
20 feb 2024 | 145.40 | 148.60 | 143.80 | 148.60 | 148.16 | - |
19 feb 2024 | 146.80 | 147.00 | 146.60 | 146.60 | 146.16 | 6 |
16 feb 2024 | 146.40 | 148.60 | 146.40 | 148.60 | 148.16 | 160 |
15 feb 2024 | 143.20 | 146.80 | 143.20 | 146.80 | 146.36 | 37 |
14 feb 2024 | 145.60 | 145.60 | 144.00 | 144.00 | 143.57 | 19 |
13 feb 2024 | 146.60 | 147.20 | 146.60 | 146.60 | 146.16 | 67 |
12 feb 2024 | 144.20 | 147.80 | 144.20 | 146.80 | 146.36 | 326 |
09 feb 2024 | 145.80 | 146.80 | 145.80 | 146.80 | 146.36 | 10 |
08 feb 2024 | 147.20 | 147.60 | 147.20 | 147.60 | 147.16 | - |
*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. |