Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 258.17 | 264.49 | 257.07 | 262.71 | 262.71 | 6,126,400 |
25 jul 2024 | 254.74 | 264.08 | 251.72 | 256.52 | 256.52 | 7,155,800 |
24 jul 2024 | 253.63 | 255.91 | 248.90 | 249.78 | 249.78 | 5,204,100 |
23 jul 2024 | 256.59 | 257.33 | 253.75 | 256.06 | 256.06 | 3,905,500 |
22 jul 2024 | 248.75 | 255.58 | 248.00 | 254.08 | 254.08 | 5,647,600 |
19 jul 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 247.63 | 4,468,900 |
18 jul 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 247.35 | 6,351,600 |
17 jul 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 251.22 | 5,625,300 |
16 jul 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 256.03 | 4,780,400 |
15 jul 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 252.86 | 4,404,300 |
12 jul 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 253.97 | 4,705,500 |
11 jul 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 251.12 | 5,341,800 |
10 jul 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 252.59 | 8,947,700 |
09 jul 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 252.43 | 7,014,900 |
09 jul 2024 | 0.4 Dividendo | |||||
08 jul 2024 | 261.38 | 262.84 | 257.19 | 257.37 | 256.97 | 6,539,300 |
05 jul 2024 | 262.72 | 265.81 | 261.32 | 263.19 | 262.78 | 6,562,100 |
03 jul 2024 | 256.98 | 261.22 | 256.94 | 260.95 | 260.54 | 4,755,700 |
02 jul 2024 | 255.05 | 257.73 | 254.06 | 256.19 | 255.79 | 5,130,600 |
01 jul 2024 | 258.15 | 259.48 | 254.53 | 256.21 | 255.81 | 5,871,700 |
28 jun 2024 | 253.50 | 260.18 | 253.18 | 257.10 | 256.70 | 12,619,300 |
27 jun 2024 | 245.00 | 258.60 | 244.45 | 252.85 | 252.46 | 12,869,000 |
26 jun 2024 | 241.47 | 243.61 | 239.90 | 243.15 | 242.77 | 4,524,700 |
25 jun 2024 | 241.78 | 243.10 | 239.87 | 241.76 | 241.38 | 6,216,600 |
24 jun 2024 | 243.19 | 244.41 | 239.81 | 239.94 | 239.57 | 7,545,700 |
21 jun 2024 | 240.57 | 245.37 | 240.19 | 245.06 | 244.68 | 15,928,800 |
20 jun 2024 | 232.85 | 243.77 | 232.85 | 241.80 | 241.42 | 14,809,600 |
18 jun 2024 | 230.48 | 232.29 | 229.23 | 231.81 | 231.45 | 7,119,800 |
17 jun 2024 | 230.28 | 231.84 | 227.77 | 230.48 | 230.12 | 10,563,700 |
14 jun 2024 | 229.35 | 235.25 | 229.20 | 231.94 | 231.58 | 8,833,700 |
13 jun 2024 | 235.52 | 235.65 | 228.66 | 229.03 | 228.67 | 13,566,700 |
12 jun 2024 | 240.56 | 242.20 | 234.89 | 235.80 | 235.43 | 10,260,100 |
11 jun 2024 | 241.16 | 243.75 | 236.26 | 240.99 | 240.62 | 7,264,400 |
10 jun 2024 | 241.79 | 243.64 | 240.43 | 241.84 | 241.46 | 7,660,100 |
07 jun 2024 | 242.33 | 243.93 | 240.29 | 241.85 | 241.47 | 6,883,800 |
06 jun 2024 | 239.88 | 246.75 | 239.45 | 242.76 | 242.38 | 11,693,800 |
05 jun 2024 | 235.64 | 236.92 | 231.55 | 236.53 | 236.16 | 10,772,100 |
04 jun 2024 | 235.72 | 240.59 | 232.20 | 234.86 | 234.49 | 11,197,500 |
03 jun 2024 | 234.62 | 240.99 | 230.21 | 236.62 | 236.25 | 19,962,700 |
31 may 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 234.08 | 36,807,400 |
30 may 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 217.67 | 66,860,900 |
29 may 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 271.20 | 13,397,900 |
28 may 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 269.41 | 9,294,100 |
24 may 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 271.87 | 8,321,600 |
23 may 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 278.14 | 5,456,600 |
22 may 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 283.38 | 3,309,200 |
21 may 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 283.32 | 3,492,100 |
20 may 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 286.62 | 2,799,300 |
17 may 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 285.17 | 3,478,900 |
16 may 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 284.24 | 3,559,200 |
15 may 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 287.09 | 5,828,500 |
14 may 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 276.37 | 3,056,800 |
13 may 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 277.09 | 2,998,700 |
10 may 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 276.24 | 2,912,300 |
09 may 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 274.74 | 4,709,700 |
08 may 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 278.54 | 3,283,300 |
07 may 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 276.75 | 3,507,700 |
06 may 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 275.20 | 3,744,800 |
03 may 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 273.23 | 4,041,600 |
02 may 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 271.71 | 3,859,900 |
01 may 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 268.27 | 3,761,000 |
30 abr 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 268.52 | 5,218,000 |
29 abr 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 275.31 | 3,576,400 |
26 abr 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 273.86 | 3,754,600 |
25 abr 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 272.72 | 4,811,900 |
24 abr 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 275.76 | 3,938,800 |
23 abr 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 276.25 | 6,285,200 |
22 abr 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 273.38 | 6,747,200 |
19 abr 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 269.95 | 4,903,600 |
18 abr 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 271.50 | 5,918,200 |
17 abr 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 275.89 | 4,199,400 |
16 abr 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 276.98 | 7,624,300 |
15 abr 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 272.48 | 18,365,100 |
12 abr 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 293.86 | 3,816,700 |
11 abr 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 298.69 | 3,468,600 |
10 abr 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 299.15 | 3,036,400 |
09 abr 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 301.90 | 2,998,100 |
08 abr 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 301.26 | 3,142,900 |
05 abr 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 301.44 | 4,917,600 |
04 abr 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 293.68 | 8,351,000 |
03 abr 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 304.27 | 3,047,400 |
02 abr 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 303.53 | 4,746,100 |
01 abr 2024 | 301.69 | 303.51 | 299.99 | 302.26 | 301.79 | 2,918,100 |
28 mar 2024 | 300.00 | 302.80 | 299.63 | 301.18 | 300.71 | 4,892,300 |
27 mar 2024 | 307.44 | 309.30 | 298.63 | 301.38 | 300.91 | 3,859,900 |
26 mar 2024 | 307.48 | 307.98 | 304.89 | 305.83 | 305.35 | 3,893,900 |
25 mar 2024 | 303.70 | 307.71 | 302.54 | 306.06 | 305.58 | 4,141,200 |
22 mar 2024 | 309.32 | 310.23 | 306.65 | 307.77 | 307.29 | 3,779,000 |
21 mar 2024 | 307.94 | 311.80 | 306.35 | 308.39 | 307.91 | 6,083,900 |
20 mar 2024 | 301.97 | 307.02 | 300.69 | 306.08 | 305.60 | 4,946,600 |
19 mar 2024 | 298.18 | 301.77 | 296.62 | 301.45 | 300.98 | 3,329,900 |
18 mar 2024 | 299.62 | 300.97 | 296.02 | 300.51 | 300.04 | 5,240,500 |
15 mar 2024 | 298.96 | 300.05 | 293.77 | 294.33 | 293.87 | 11,884,500 |
14 mar 2024 | 305.00 | 309.49 | 302.00 | 303.32 | 302.85 | 4,828,800 |
13 mar 2024 | 305.00 | 307.73 | 303.11 | 304.68 | 304.21 | 5,548,800 |
13 mar 2024 | 0.4 Dividendo | |||||
12 mar 2024 | 306.71 | 309.04 | 303.87 | 306.62 | 305.74 | 4,832,000 |
11 mar 2024 | 302.64 | 307.61 | 300.25 | 306.00 | 305.13 | 4,895,500 |
08 mar 2024 | 302.20 | 308.87 | 302.20 | 305.28 | 304.41 | 4,849,800 |
07 mar 2024 | 306.00 | 306.77 | 301.75 | 302.42 | 301.56 | 6,788,900 |
*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. |