Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 285.33 | 287.85 | 282.85 | 283.44 | 283.44 | 866,300 |
09 may 2024 | 289.00 | 297.36 | 274.60 | 283.22 | 283.22 | 1,174,200 |
08 may 2024 | 304.60 | 306.54 | 302.28 | 304.50 | 304.50 | 688,900 |
07 may 2024 | 303.26 | 304.95 | 302.37 | 304.72 | 304.72 | 452,400 |
06 may 2024 | 301.93 | 304.63 | 300.02 | 302.60 | 302.60 | 463,400 |
03 may 2024 | 301.57 | 302.40 | 298.94 | 299.29 | 299.29 | 491,400 |
02 may 2024 | 299.08 | 300.30 | 295.90 | 298.94 | 298.94 | 375,700 |
01 may 2024 | 300.58 | 303.44 | 296.20 | 296.25 | 296.25 | 426,700 |
30 abr 2024 | 304.63 | 305.11 | 301.92 | 302.14 | 302.14 | 413,100 |
29 abr 2024 | 304.48 | 305.87 | 303.26 | 305.09 | 305.09 | 200,500 |
26 abr 2024 | 302.62 | 305.90 | 300.97 | 303.80 | 303.80 | 261,300 |
25 abr 2024 | 305.20 | 305.20 | 297.41 | 302.08 | 302.08 | 550,200 |
24 abr 2024 | 306.00 | 308.21 | 304.37 | 307.42 | 307.42 | 289,900 |
23 abr 2024 | 302.13 | 307.58 | 302.13 | 306.61 | 306.61 | 276,700 |
22 abr 2024 | 295.85 | 303.75 | 294.23 | 300.90 | 300.90 | 379,200 |
19 abr 2024 | 296.41 | 297.89 | 293.01 | 294.29 | 294.29 | 371,300 |
18 abr 2024 | 297.25 | 300.96 | 294.73 | 295.64 | 295.64 | 330,900 |
17 abr 2024 | 301.44 | 301.44 | 295.40 | 296.27 | 296.27 | 413,700 |
16 abr 2024 | 296.19 | 302.48 | 296.00 | 298.73 | 298.73 | 444,100 |
15 abr 2024 | 304.28 | 304.28 | 294.17 | 296.29 | 296.29 | 481,900 |
12 abr 2024 | 302.58 | 305.88 | 297.69 | 299.91 | 299.91 | 442,800 |
11 abr 2024 | 303.79 | 306.04 | 301.90 | 305.72 | 305.72 | 372,500 |
10 abr 2024 | 300.36 | 305.33 | 299.51 | 303.79 | 303.79 | 335,000 |
09 abr 2024 | 307.61 | 307.61 | 303.08 | 304.59 | 304.59 | 386,600 |
08 abr 2024 | 307.47 | 308.85 | 306.18 | 306.86 | 306.86 | 318,300 |
05 abr 2024 | 305.85 | 308.31 | 304.22 | 306.20 | 306.20 | 241,300 |
04 abr 2024 | 319.05 | 319.05 | 304.59 | 304.83 | 304.83 | 530,400 |
03 abr 2024 | 310.56 | 317.74 | 310.38 | 316.14 | 316.14 | 725,300 |
02 abr 2024 | 305.41 | 310.65 | 301.47 | 310.37 | 310.37 | 464,000 |
01 abr 2024 | 305.64 | 307.37 | 303.84 | 305.90 | 305.90 | 406,500 |
28 mar 2024 | 305.21 | 309.77 | 304.48 | 308.54 | 308.54 | 335,500 |
27 mar 2024 | 307.93 | 307.95 | 302.22 | 305.52 | 305.52 | 568,600 |
26 mar 2024 | 306.97 | 309.66 | 302.90 | 304.18 | 304.18 | 381,600 |
25 mar 2024 | 319.94 | 319.94 | 304.80 | 307.66 | 307.66 | 156,400 |
22 mar 2024 | 306.40 | 306.52 | 303.20 | 303.26 | 303.26 | 334,900 |
21 mar 2024 | 307.50 | 309.39 | 305.55 | 305.80 | 305.80 | 352,800 |
20 mar 2024 | 306.98 | 307.24 | 302.75 | 306.25 | 306.25 | 394,700 |
19 mar 2024 | 300.00 | 307.22 | 298.56 | 306.39 | 306.39 | 656,500 |
18 mar 2024 | 296.00 | 299.76 | 296.00 | 299.42 | 299.42 | 330,100 |
15 mar 2024 | 292.73 | 297.44 | 291.91 | 295.64 | 295.64 | 628,900 |
14 mar 2024 | 298.94 | 299.97 | 294.40 | 295.90 | 295.90 | 452,800 |
13 mar 2024 | 294.89 | 299.64 | 293.99 | 298.93 | 298.93 | 411,400 |
12 mar 2024 | 294.84 | 295.25 | 292.14 | 294.67 | 294.67 | 407,600 |
11 mar 2024 | 289.99 | 293.99 | 289.99 | 293.52 | 293.52 | 309,800 |
08 mar 2024 | 293.00 | 297.58 | 292.42 | 294.03 | 294.03 | 594,800 |
07 mar 2024 | 286.77 | 293.14 | 286.31 | 293.07 | 293.07 | 791,000 |
06 mar 2024 | 282.61 | 289.41 | 281.26 | 285.24 | 285.24 | 561,400 |
05 mar 2024 | 281.12 | 285.99 | 280.05 | 280.61 | 280.61 | 704,000 |
04 mar 2024 | 284.24 | 295.30 | 280.91 | 281.67 | 281.67 | 988,400 |
01 mar 2024 | 280.90 | 281.42 | 274.30 | 276.60 | 276.60 | 536,800 |
29 feb 2024 | 277.58 | 281.09 | 276.29 | 279.27 | 279.27 | 602,300 |
28 feb 2024 | 276.98 | 277.37 | 273.88 | 275.66 | 275.66 | 332,300 |
27 feb 2024 | 278.31 | 279.52 | 276.20 | 278.55 | 278.55 | 344,500 |
26 feb 2024 | 280.27 | 282.89 | 278.15 | 278.31 | 278.31 | 322,100 |
23 feb 2024 | 277.06 | 282.61 | 277.06 | 281.20 | 281.20 | 453,500 |
22 feb 2024 | 277.10 | 277.20 | 273.68 | 275.83 | 275.83 | 286,000 |
21 feb 2024 | 274.26 | 275.17 | 272.02 | 274.30 | 274.30 | 416,200 |
20 feb 2024 | 269.64 | 273.03 | 268.29 | 272.91 | 272.91 | 433,400 |
16 feb 2024 | 275.06 | 276.19 | 269.10 | 271.62 | 271.62 | 419,900 |
15 feb 2024 | 274.05 | 277.03 | 273.70 | 275.38 | 275.38 | 480,400 |
14 feb 2024 | 270.36 | 272.39 | 267.87 | 272.38 | 272.38 | 470,700 |
13 feb 2024 | 266.37 | 269.93 | 264.68 | 268.75 | 268.75 | 532,200 |
12 feb 2024 | 273.40 | 274.47 | 266.90 | 270.96 | 270.96 | 654,800 |
09 feb 2024 | 268.12 | 275.53 | 266.37 | 273.40 | 273.40 | 917,900 |
08 feb 2024 | 270.50 | 275.45 | 259.25 | 265.12 | 265.12 | 1,436,800 |
07 feb 2024 | 288.85 | 293.71 | 286.29 | 291.99 | 291.99 | 700,600 |
06 feb 2024 | 290.87 | 292.15 | 285.22 | 286.99 | 286.99 | 717,000 |
05 feb 2024 | 293.73 | 295.43 | 291.39 | 291.58 | 291.58 | 366,300 |
02 feb 2024 | 292.94 | 298.07 | 292.94 | 295.95 | 295.95 | 244,500 |
01 feb 2024 | 290.32 | 295.24 | 288.44 | 294.55 | 294.55 | 413,100 |
31 ene 2024 | 296.65 | 296.70 | 289.31 | 289.93 | 289.93 | 449,100 |
30 ene 2024 | 296.27 | 298.48 | 295.86 | 296.93 | 296.93 | 331,700 |
29 ene 2024 | 292.61 | 297.78 | 292.40 | 297.27 | 297.27 | 393,300 |
26 ene 2024 | 293.63 | 296.50 | 292.98 | 294.01 | 294.01 | 289,600 |
25 ene 2024 | 288.80 | 294.04 | 288.80 | 293.80 | 293.80 | 439,500 |
24 ene 2024 | 290.20 | 290.29 | 285.77 | 287.40 | 287.40 | 255,200 |
23 ene 2024 | 288.30 | 288.95 | 285.43 | 288.46 | 288.46 | 253,900 |
22 ene 2024 | 284.32 | 288.11 | 284.32 | 287.46 | 287.46 | 307,000 |
19 ene 2024 | 279.15 | 282.95 | 276.77 | 282.86 | 282.86 | 297,800 |
18 ene 2024 | 278.16 | 280.19 | 272.58 | 277.56 | 277.56 | 422,800 |
17 ene 2024 | 281.22 | 283.01 | 277.13 | 277.93 | 277.93 | 439,600 |
16 ene 2024 | 282.20 | 284.19 | 280.04 | 283.99 | 283.99 | 324,700 |
12 ene 2024 | 282.07 | 284.00 | 280.25 | 283.99 | 283.99 | 258,800 |
11 ene 2024 | 280.99 | 281.32 | 277.56 | 279.48 | 279.48 | 238,200 |
10 ene 2024 | 283.67 | 283.90 | 279.82 | 280.26 | 280.26 | 241,500 |
09 ene 2024 | 282.60 | 285.20 | 282.05 | 283.69 | 283.69 | 263,900 |
08 ene 2024 | 282.58 | 284.70 | 281.35 | 284.39 | 284.39 | 266,700 |
05 ene 2024 | 279.73 | 284.18 | 278.99 | 280.76 | 280.76 | 351,500 |
04 ene 2024 | 278.01 | 282.27 | 278.01 | 280.88 | 280.88 | 341,500 |
03 ene 2024 | 278.71 | 281.13 | 275.59 | 278.99 | 278.99 | 535,300 |
02 ene 2024 | 281.26 | 282.44 | 279.07 | 281.56 | 281.56 | 372,400 |
29 dic 2023 | 282.55 | 284.39 | 281.47 | 282.61 | 282.61 | 350,900 |
28 dic 2023 | 282.25 | 283.89 | 280.88 | 282.46 | 282.46 | 300,400 |
27 dic 2023 | 279.91 | 283.03 | 278.02 | 282.98 | 282.98 | 346,500 |
26 dic 2023 | 277.72 | 279.24 | 277.25 | 278.75 | 278.75 | 207,200 |
22 dic 2023 | 278.52 | 279.70 | 275.72 | 277.42 | 277.42 | 425,600 |
21 dic 2023 | 277.13 | 278.15 | 274.64 | 277.03 | 277.03 | 393,000 |
20 dic 2023 | 277.67 | 280.49 | 274.06 | 275.16 | 275.16 | 496,400 |
19 dic 2023 | 279.26 | 281.44 | 277.69 | 278.60 | 278.60 | 440,900 |
18 dic 2023 | 278.76 | 279.37 | 274.72 | 277.95 | 277.95 | 764,500 |
*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. |