Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 115.26 | 115.56 | 114.88 | 115.01 | 115.01 | 122,454 |
28 nov 2023 | 115.26 | 115.98 | 114.48 | 114.98 | 114.98 | 3,469,100 |
27 nov 2023 | 114.98 | 115.13 | 113.36 | 114.80 | 114.80 | 5,289,500 |
24 nov 2023 | 114.89 | 116.57 | 114.86 | 115.49 | 115.49 | 2,159,200 |
22 nov 2023 | 112.02 | 115.13 | 111.16 | 114.85 | 114.85 | 4,559,000 |
21 nov 2023 | 115.18 | 115.63 | 114.56 | 115.17 | 115.17 | 3,720,200 |
20 nov 2023 | 114.99 | 116.58 | 114.59 | 115.39 | 115.39 | 4,046,400 |
17 nov 2023 | 112.80 | 115.53 | 112.23 | 114.59 | 114.59 | 5,799,100 |
16 nov 2023 | 113.51 | 113.76 | 109.98 | 111.99 | 111.99 | 6,733,200 |
15 nov 2023 | 115.00 | 116.67 | 114.88 | 115.03 | 115.03 | 4,733,300 |
14 nov 2023 | 116.00 | 116.81 | 115.34 | 115.54 | 115.54 | 5,421,700 |
13 nov 2023 | 114.99 | 115.91 | 114.99 | 115.36 | 115.36 | 3,225,700 |
13 nov 2023 | 0.58 Dividendo | |||||
10 nov 2023 | 115.24 | 116.21 | 114.60 | 115.61 | 115.03 | 4,602,300 |
09 nov 2023 | 115.65 | 116.07 | 114.05 | 114.15 | 113.58 | 4,306,200 |
08 nov 2023 | 115.20 | 115.62 | 113.97 | 114.45 | 113.88 | 5,884,300 |
07 nov 2023 | 116.42 | 116.50 | 114.33 | 115.25 | 114.67 | 5,491,000 |
06 nov 2023 | 120.24 | 120.56 | 118.19 | 118.47 | 117.88 | 4,610,800 |
03 nov 2023 | 121.50 | 121.89 | 119.35 | 119.75 | 119.15 | 5,934,800 |
02 nov 2023 | 117.87 | 123.25 | 117.37 | 122.02 | 121.41 | 9,068,700 |
01 nov 2023 | 119.48 | 119.77 | 116.49 | 116.67 | 116.08 | 8,350,900 |
31 oct 2023 | 117.90 | 118.99 | 116.49 | 118.80 | 118.20 | 4,505,000 |
30 oct 2023 | 117.78 | 118.50 | 116.51 | 118.14 | 117.55 | 5,830,500 |
27 oct 2023 | 117.70 | 118.34 | 116.44 | 117.80 | 117.21 | 5,312,500 |
26 oct 2023 | 118.73 | 119.16 | 117.25 | 118.31 | 117.72 | 6,066,500 |
25 oct 2023 | 119.53 | 120.93 | 118.77 | 120.41 | 119.81 | 5,010,600 |
24 oct 2023 | 121.57 | 121.99 | 119.90 | 119.95 | 119.35 | 4,664,400 |
23 oct 2023 | 123.06 | 123.16 | 120.64 | 121.34 | 120.73 | 5,969,400 |
20 oct 2023 | 126.19 | 126.67 | 123.86 | 124.06 | 123.44 | 5,289,400 |
19 oct 2023 | 125.69 | 127.35 | 124.87 | 126.38 | 125.75 | 4,491,300 |
18 oct 2023 | 126.21 | 127.24 | 125.45 | 126.59 | 125.95 | 4,781,900 |
17 oct 2023 | 125.20 | 126.43 | 124.94 | 125.46 | 124.83 | 4,213,800 |
16 oct 2023 | 125.58 | 126.12 | 124.18 | 125.31 | 124.68 | 3,769,500 |
13 oct 2023 | 124.06 | 125.97 | 123.43 | 124.86 | 124.23 | 5,589,100 |
12 oct 2023 | 121.08 | 121.73 | 120.46 | 121.11 | 120.50 | 3,859,500 |
11 oct 2023 | 119.50 | 120.19 | 118.03 | 120.04 | 119.44 | 7,300,700 |
10 oct 2023 | 121.25 | 122.24 | 120.19 | 120.39 | 119.79 | 5,705,500 |
09 oct 2023 | 118.96 | 121.87 | 118.75 | 121.82 | 121.21 | 6,532,800 |
06 oct 2023 | 114.38 | 116.59 | 113.16 | 115.33 | 114.75 | 4,209,100 |
05 oct 2023 | 112.51 | 114.58 | 112.19 | 113.42 | 112.85 | 4,070,100 |
04 oct 2023 | 115.32 | 115.63 | 111.67 | 113.33 | 112.76 | 7,287,600 |
03 oct 2023 | 116.76 | 117.67 | 116.07 | 117.60 | 117.01 | 4,162,600 |
02 oct 2023 | 120.24 | 120.31 | 115.96 | 117.10 | 116.51 | 4,769,500 |
29 sept 2023 | 122.48 | 122.61 | 119.64 | 119.80 | 119.20 | 5,308,600 |
28 sept 2023 | 122.86 | 124.31 | 122.18 | 122.72 | 122.10 | 3,964,600 |
27 sept 2023 | 121.72 | 123.92 | 120.80 | 123.09 | 122.47 | 5,364,100 |
27 sept 2023 | 0.6 Dividendo | |||||
26 sept 2023 | 119.80 | 121.44 | 119.34 | 120.14 | 118.94 | 5,204,500 |
25 sept 2023 | 119.29 | 121.27 | 118.89 | 121.07 | 119.86 | 3,291,300 |
22 sept 2023 | 119.92 | 121.18 | 119.04 | 119.16 | 117.97 | 3,641,100 |
21 sept 2023 | 122.03 | 122.16 | 118.75 | 119.07 | 117.88 | 4,470,700 |
20 sept 2023 | 122.63 | 123.81 | 121.06 | 121.17 | 119.96 | 3,444,600 |
19 sept 2023 | 125.84 | 126.03 | 122.18 | 123.16 | 121.93 | 4,190,700 |
18 sept 2023 | 125.18 | 125.73 | 124.07 | 124.48 | 123.24 | 4,945,300 |
15 sept 2023 | 124.05 | 125.99 | 123.19 | 123.57 | 122.34 | 12,420,400 |
14 sept 2023 | 123.50 | 124.89 | 123.44 | 124.50 | 123.26 | 4,686,200 |
13 sept 2023 | 123.48 | 123.70 | 121.47 | 122.31 | 121.09 | 3,879,700 |
12 sept 2023 | 121.25 | 123.44 | 121.20 | 123.08 | 121.85 | 4,486,600 |
11 sept 2023 | 123.44 | 123.90 | 119.82 | 120.44 | 119.24 | 4,294,500 |
08 sept 2023 | 122.76 | 124.01 | 122.45 | 122.72 | 121.49 | 4,368,400 |
07 sept 2023 | 122.99 | 123.68 | 121.61 | 121.71 | 120.49 | 3,503,900 |
06 sept 2023 | 122.47 | 123.44 | 121.92 | 123.07 | 121.84 | 4,664,000 |
05 sept 2023 | 122.77 | 124.99 | 122.56 | 122.83 | 121.60 | 5,785,700 |
01 sept 2023 | 120.00 | 122.50 | 119.97 | 122.14 | 120.92 | 6,395,400 |
31 ago 2023 | 119.17 | 119.56 | 118.10 | 119.03 | 117.84 | 4,395,700 |
30 ago 2023 | 118.27 | 118.94 | 118.01 | 118.70 | 117.51 | 2,847,500 |
29 ago 2023 | 117.86 | 118.10 | 116.58 | 117.66 | 116.49 | 3,213,700 |
28 ago 2023 | 116.48 | 118.40 | 116.42 | 117.52 | 116.35 | 2,821,600 |
25 ago 2023 | 115.69 | 117.13 | 114.76 | 116.52 | 115.36 | 3,710,300 |
24 ago 2023 | 115.19 | 116.38 | 114.74 | 114.80 | 113.65 | 3,538,500 |
23 ago 2023 | 115.01 | 116.34 | 113.86 | 115.81 | 114.65 | 3,136,700 |
22 ago 2023 | 117.59 | 117.74 | 116.08 | 116.15 | 114.99 | 3,195,900 |
21 ago 2023 | 118.14 | 119.11 | 116.54 | 117.21 | 116.04 | 3,271,600 |
18 ago 2023 | 115.84 | 118.03 | 115.65 | 117.29 | 116.12 | 4,266,100 |
17 ago 2023 | 116.50 | 117.88 | 116.22 | 116.73 | 115.56 | 4,044,700 |
16 ago 2023 | 115.75 | 116.91 | 114.56 | 114.64 | 113.50 | 3,767,200 |
15 ago 2023 | 116.50 | 116.85 | 114.97 | 115.51 | 114.36 | 4,214,900 |
15 ago 2023 | 0.51 Dividendo | |||||
14 ago 2023 | 117.17 | 117.78 | 116.30 | 117.69 | 116.01 | 4,252,400 |
11 ago 2023 | 115.98 | 118.05 | 115.47 | 117.81 | 116.13 | 3,771,200 |
10 ago 2023 | 116.29 | 117.59 | 115.16 | 115.83 | 114.18 | 3,589,300 |
09 ago 2023 | 116.73 | 118.84 | 116.30 | 116.44 | 114.78 | 4,818,800 |
08 ago 2023 | 112.65 | 115.79 | 111.30 | 115.59 | 113.94 | 4,281,300 |
07 ago 2023 | 114.49 | 114.60 | 113.25 | 114.48 | 112.85 | 3,635,100 |
04 ago 2023 | 115.87 | 116.69 | 113.58 | 113.71 | 112.09 | 6,928,700 |
03 ago 2023 | 114.91 | 117.29 | 113.01 | 114.99 | 113.35 | 7,285,300 |
02 ago 2023 | 116.69 | 117.54 | 114.91 | 115.59 | 113.94 | 4,577,800 |
01 ago 2023 | 117.26 | 117.83 | 116.19 | 117.38 | 115.70 | 3,308,200 |
31 jul 2023 | 117.22 | 118.25 | 116.76 | 117.72 | 116.04 | 4,126,100 |
28 jul 2023 | 115.74 | 116.30 | 114.67 | 115.93 | 114.27 | 3,138,800 |
27 jul 2023 | 117.34 | 117.89 | 115.33 | 115.78 | 114.13 | 4,568,500 |
26 jul 2023 | 115.32 | 117.14 | 115.16 | 116.83 | 115.16 | 4,006,300 |
25 jul 2023 | 114.37 | 116.52 | 113.90 | 116.18 | 114.52 | 3,664,700 |
24 jul 2023 | 113.40 | 115.70 | 113.40 | 114.72 | 113.08 | 3,999,600 |
21 jul 2023 | 112.17 | 113.20 | 111.85 | 112.89 | 111.28 | 4,957,000 |
20 jul 2023 | 110.50 | 111.78 | 110.20 | 111.69 | 110.10 | 6,702,300 |
19 jul 2023 | 108.77 | 110.69 | 108.77 | 109.48 | 107.92 | 5,408,200 |
18 jul 2023 | 106.45 | 109.50 | 106.40 | 108.75 | 107.20 | 4,396,800 |
17 jul 2023 | 106.69 | 107.66 | 106.14 | 106.44 | 104.92 | 4,081,400 |
14 jul 2023 | 110.07 | 110.23 | 106.45 | 107.09 | 105.56 | 4,737,900 |
*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. |