Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 125.90 | 125.90 | 123.51 | 124.66 | 124.66 | 11,069,390 |
14 may 2024 | 124.70 | 127.55 | 124.22 | 124.70 | 124.70 | 1,893,728 |
13 may 2024 | 127.55 | 128.00 | 126.01 | 127.55 | 127.55 | 716,009 |
10 may 2024 | 127.16 | 127.16 | 123.37 | 127.16 | 127.16 | 3,635,970 |
09 may 2024 | 125.50 | 126.30 | 124.75 | 125.50 | 125.50 | 1,079,143 |
08 may 2024 | 124.75 | 124.86 | 122.70 | 124.75 | 124.75 | 4,074,907 |
07 may 2024 | 124.39 | 124.39 | 122.00 | 124.39 | 124.39 | 2,980,003 |
06 may 2024 | 123.00 | 124.90 | 122.50 | 123.00 | 123.00 | 2,147,219 |
06 may 2024 | 0.00154 Dividendo | |||||
03 may 2024 | 123.00 | 123.40 | 121.00 | 123.00 | 123.00 | 403,548 |
02 may 2024 | 122.00 | 123.89 | 121.57 | 122.00 | 122.00 | 411,818 |
30 abr 2024 | 123.29 | 124.79 | 122.56 | 123.29 | 123.29 | 3,249,334 |
29 abr 2024 | 124.80 | 124.80 | 121.00 | 124.80 | 124.80 | 3,616,204 |
26 abr 2024 | 121.80 | 123.60 | 121.00 | 121.80 | 121.80 | 1,932,278 |
25 abr 2024 | 120.50 | 122.92 | 120.00 | 120.50 | 120.50 | 3,730,879 |
24 abr 2024 | 122.90 | 123.70 | 120.00 | 122.90 | 122.90 | 1,585,478 |
23 abr 2024 | 122.10 | 124.60 | 122.00 | 122.10 | 122.10 | 3,723,261 |
22 abr 2024 | 123.80 | 123.90 | 121.00 | 123.80 | 123.80 | 1,415,207 |
19 abr 2024 | 120.90 | 123.99 | 119.00 | 120.90 | 120.90 | 3,392,662 |
18 abr 2024 | 121.50 | 123.38 | 121.50 | 121.50 | 121.50 | 694,848 |
17 abr 2024 | 122.12 | 124.48 | 121.00 | 122.04 | 122.04 | 292,508 |
16 abr 2024 | 123.01 | 125.08 | 123.00 | 123.01 | 123.01 | 1,295,464 |
15 abr 2024 | 123.80 | 126.50 | 122.90 | 123.80 | 123.80 | 2,862,347 |
12 abr 2024 | 125.40 | 128.00 | 125.14 | 125.40 | 125.40 | 1,027,957 |
11 abr 2024 | 127.50 | 127.96 | 124.99 | 127.50 | 127.50 | 5,590,968 |
10 abr 2024 | 124.91 | 124.91 | 123.80 | 124.91 | 124.91 | 2,182,112 |
09 abr 2024 | 124.70 | 124.96 | 123.85 | 124.70 | 124.70 | 4,225,867 |
08 abr 2024 | 124.60 | 125.49 | 123.77 | 124.60 | 124.60 | 1,626,452 |
05 abr 2024 | 124.30 | 125.97 | 124.27 | 124.60 | 124.60 | 157,238 |
04 abr 2024 | 125.40 | 125.98 | 124.69 | 125.40 | 125.40 | 1,746,912 |
03 abr 2024 | 125.54 | 125.98 | 124.32 | 125.54 | 125.54 | 2,013,025 |
02 abr 2024 | 125.50 | 126.79 | 124.11 | 125.50 | 125.50 | 4,856,854 |
01 abr 2024 | 125.26 | 128.00 | 125.02 | 125.43 | 125.43 | 128,894 |
28 mar 2024 | 127.00 | 128.54 | 126.50 | 126.95 | 126.95 | 226,200 |
27 mar 2024 | 126.50 | 127.89 | 125.00 | 126.50 | 126.50 | 1,370,189 |
26 mar 2024 | 127.00 | 127.58 | 126.50 | 127.00 | 127.00 | 1,179,546 |
25 mar 2024 | 127.10 | 127.22 | 126.11 | 127.13 | 127.13 | 54,801 |
22 mar 2024 | 126.11 | 128.00 | 126.11 | 126.11 | 126.11 | 991,893 |
21 mar 2024 | 127.11 | 129.00 | 127.11 | 127.11 | 127.11 | 1,128,920 |
20 mar 2024 | 126.70 | 128.31 | 126.70 | 126.70 | 126.70 | 803,791 |
19 mar 2024 | 128.39 | 129.00 | 128.00 | 128.39 | 128.39 | 340,912 |
18 mar 2024 | 127.99 | 128.00 | 126.50 | 127.99 | 127.99 | 694,172 |
15 mar 2024 | 126.10 | 129.00 | 126.10 | 126.10 | 126.10 | 74,660,286 |
14 mar 2024 | 128.34 | 129.43 | 128.00 | 128.34 | 128.34 | 517,272 |
13 mar 2024 | 128.67 | 129.50 | 128.63 | 128.67 | 128.67 | 807,338 |
12 mar 2024 | 129.30 | 129.99 | 128.68 | 129.30 | 129.30 | 1,580,268 |
11 mar 2024 | 128.60 | 130.00 | 128.00 | 128.60 | 128.60 | 537,175 |
08 mar 2024 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 754,507 |
07 mar 2024 | 130.00 | 131.79 | 129.51 | 130.00 | 130.00 | 694,784 |
06 mar 2024 | 130.19 | 131.86 | 130.19 | 130.19 | 130.19 | 814,735 |
05 mar 2024 | 130.08 | 132.00 | 129.04 | 130.08 | 130.08 | 612,565 |
04 mar 2024 | 131.00 | 134.03 | 130.11 | 131.00 | 131.00 | 1,741,402 |
01 mar 2024 | 132.00 | 134.14 | 132.00 | 132.00 | 132.00 | 411,167 |
29 feb 2024 | 132.75 | 134.33 | 131.59 | 132.75 | 132.75 | 9,998,391 |
28 feb 2024 | 134.00 | 134.99 | 132.50 | 134.00 | 134.00 | 781,694 |
27 feb 2024 | 132.00 | 135.30 | 131.62 | 132.00 | 132.00 | 1,483,810 |
26 feb 2024 | 135.00 | 136.81 | 134.25 | 135.00 | 135.00 | 1,583,695 |
23 feb 2024 | 136.99 | 137.37 | 135.42 | 136.81 | 136.81 | 249,574 |
22 feb 2024 | 136.30 | 137.36 | 134.21 | 136.30 | 136.30 | 374,512 |
21 feb 2024 | 134.21 | 137.89 | 134.12 | 134.21 | 134.21 | 560,314 |
20 feb 2024 | 136.10 | 138.04 | 134.54 | 136.10 | 136.10 | 2,465,709 |
19 feb 2024 | 135.65 | 135.65 | 132.76 | 135.60 | 135.60 | 96,384 |
16 feb 2024 | 134.50 | 134.50 | 133.01 | 134.50 | 134.50 | 302,613 |
15 feb 2024 | 133.00 | 134.39 | 131.70 | 133.00 | 133.00 | 1,582,129 |
14 feb 2024 | 133.00 | 134.00 | 131.41 | 132.53 | 132.53 | 260,207 |
13 feb 2024 | 132.01 | 133.94 | 131.60 | 132.01 | 132.01 | 330,012 |
12 feb 2024 | 132.99 | 132.99 | 131.41 | 132.69 | 132.69 | 161,530 |
09 feb 2024 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 345,185 |
08 feb 2024 | 132.00 | 132.72 | 128.87 | 132.22 | 132.22 | 195,730 |
07 feb 2024 | 128.50 | 132.00 | 126.77 | 128.50 | 128.50 | 877,165 |
06 feb 2024 | 126.77 | 129.00 | 126.02 | 126.77 | 126.77 | 431,389 |
05 feb 2024 | 126.53 | 131.00 | 126.05 | 126.53 | 126.53 | 694,152 |
02 feb 2024 | 128.29 | 135.00 | 128.29 | 128.29 | 128.29 | 865,366 |
01 feb 2024 | 131.21 | 132.89 | 130.20 | 131.21 | 131.21 | 397,162 |
31 ene 2024 | 131.96 | 132.70 | 130.00 | 131.96 | 131.96 | 2,531,695 |
30 ene 2024 | 132.70 | 134.50 | 130.87 | 132.70 | 132.70 | 2,679,027 |
29 ene 2024 | 133.50 | 134.12 | 130.05 | 133.50 | 133.50 | 595,905 |
26 ene 2024 | 131.50 | 132.54 | 130.01 | 131.50 | 131.50 | 381,874 |
25 ene 2024 | 129.80 | 131.49 | 129.02 | 130.00 | 130.00 | 182,043 |
24 ene 2024 | 130.79 | 131.99 | 128.15 | 130.06 | 130.06 | 189,832 |
23 ene 2024 | 128.70 | 129.99 | 126.94 | 128.70 | 128.70 | 292,057 |
22 ene 2024 | 128.00 | 128.00 | 124.70 | 126.94 | 126.94 | 250,147 |
19 ene 2024 | 125.00 | 128.01 | 125.00 | 125.00 | 125.00 | 2,923,132 |
18 ene 2024 | 126.00 | 130.86 | 126.00 | 126.00 | 126.00 | 662,197 |
17 ene 2024 | 127.00 | 131.39 | 127.00 | 127.00 | 127.00 | 3,865,508 |
16 ene 2024 | 129.00 | 131.50 | 129.00 | 129.00 | 129.00 | 722,062 |
15 ene 2024 | 131.58 | 131.58 | 130.12 | 131.58 | 131.58 | 345,516 |
12 ene 2024 | 131.82 | 133.40 | 130.00 | 131.83 | 131.83 | 64,487 |
11 ene 2024 | 131.00 | 133.88 | 130.01 | 131.00 | 131.00 | 787,675 |
10 ene 2024 | 133.19 | 133.60 | 131.00 | 133.19 | 133.19 | 779,224 |
09 ene 2024 | 132.20 | 134.22 | 132.00 | 132.29 | 132.29 | 276,879 |
08 ene 2024 | 132.00 | 133.08 | 131.15 | 132.00 | 132.00 | 660,196 |
05 ene 2024 | 132.00 | 133.00 | 131.01 | 132.00 | 132.00 | 773,620 |
04 ene 2024 | 133.05 | 135.70 | 133.00 | 133.28 | 133.28 | 35,992 |
03 ene 2024 | 134.98 | 136.53 | 133.00 | 134.39 | 134.39 | 258,558 |
02 ene 2024 | 136.00 | 139.00 | 135.90 | 136.00 | 136.00 | 724,498 |
29 dic 2023 | 140.00 | 140.00 | 138.01 | 139.80 | 139.80 | 224,427 |
28 dic 2023 | 140.11 | 140.11 | 137.00 | 140.11 | 140.11 | 1,429,626 |
27 dic 2023 | 137.00 | 139.80 | 137.00 | 137.00 | 137.00 | 1,726,359 |
26 dic 2023 | 139.80 | 141.00 | 137.40 | 139.80 | 139.80 | 1,000,000 |
*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. |