Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 177.94 | 178.56 | 177.94 | 178.46 | 178.46 | 2,622 |
03 jul 2024 | 175.80 | 177.62 | 175.54 | 177.62 | 177.62 | 529 |
02 jul 2024 | 173.50 | 174.22 | 173.24 | 174.22 | 174.22 | 1,552 |
01 jul 2024 | 175.12 | 175.54 | 174.04 | 174.04 | 174.04 | 558 |
28 jun 2024 | 174.78 | 175.34 | 174.48 | 175.22 | 175.22 | 96 |
27 jun 2024 | 174.94 | 175.28 | 174.82 | 174.84 | 174.84 | 803 |
26 jun 2024 | 175.80 | 175.80 | 173.92 | 174.00 | 174.00 | 553 |
25 jun 2024 | 176.36 | 176.64 | 175.20 | 175.22 | 175.22 | 386 |
24 jun 2024 | 174.54 | 176.30 | 174.54 | 176.30 | 176.30 | 710 |
21 jun 2024 | 175.78 | 175.78 | 174.64 | 174.64 | 174.64 | 1,538 |
20 jun 2024 | 175.66 | 175.88 | 175.66 | 175.88 | 175.88 | 350 |
19 jun 2024 | 176.14 | 176.56 | 175.94 | 176.34 | 176.34 | 3,029 |
18 jun 2024 | 174.30 | 175.52 | 174.30 | 175.52 | 175.52 | 162 |
17 jun 2024 | 172.98 | 173.50 | 172.82 | 173.28 | 173.28 | 458 |
14 jun 2024 | 174.36 | 174.36 | 172.82 | 173.14 | 173.14 | 395 |
13 jun 2024 | 175.52 | 175.90 | 174.64 | 174.64 | 174.64 | 477 |
12 jun 2024 | 173.94 | 174.38 | 173.64 | 174.14 | 174.14 | 351 |
11 jun 2024 | 174.70 | 174.70 | 172.88 | 172.88 | 172.88 | 84 |
10 jun 2024 | 175.18 | 175.40 | 174.90 | 175.26 | 175.26 | 931 |
07 jun 2024 | 178.02 | 178.02 | 175.78 | 175.78 | 175.78 | 311 |
06 jun 2024 | 177.46 | 177.48 | 176.72 | 177.42 | 177.42 | 1,505 |
05 jun 2024 | 176.38 | 176.86 | 176.38 | 176.86 | 176.86 | 983 |
04 jun 2024 | 176.06 | 176.06 | 174.42 | 174.98 | 174.98 | 394 |
03 jun 2024 | 176.20 | 176.74 | 175.84 | 176.60 | 176.60 | 1,295 |
31 may 2024 | 174.62 | 175.08 | 174.02 | 174.02 | 174.02 | 86 |
30 may 2024 | 172.76 | 174.12 | 171.90 | 174.02 | 174.02 | 1,036 |
29 may 2024 | 175.08 | 175.08 | 173.58 | 173.58 | 173.58 | 74 |
28 may 2024 | 177.06 | 177.18 | 176.22 | 176.30 | 176.30 | 146 |
27 may 2024 | 177.18 | 177.36 | 177.18 | 177.36 | 177.36 | 15,937 |
24 may 2024 | 174.80 | 175.90 | 174.80 | 175.90 | 175.90 | 177 |
23 may 2024 | 177.68 | 178.38 | 176.28 | 176.28 | 176.28 | 233 |
22 may 2024 | 178.74 | 178.74 | 178.28 | 178.28 | 178.28 | 23 |
21 may 2024 | 178.98 | 179.82 | 178.56 | 179.38 | 179.38 | 864 |
17 may 2024 | 179.06 | 180.46 | 179.00 | 180.46 | 180.46 | 262 |
16 may 2024 | 180.18 | 180.20 | 179.26 | 179.48 | 179.48 | 186 |
15 may 2024 | 176.22 | 178.20 | 176.22 | 178.20 | 178.20 | 775 |
14 may 2024 | 175.46 | 176.12 | 175.46 | 176.12 | 176.12 | 37 |
13 may 2024 | 175.98 | 176.96 | 175.98 | 176.96 | 176.96 | 363 |
10 may 2024 | 175.44 | 176.12 | 175.44 | 175.68 | 175.68 | 968 |
08 may 2024 | 173.98 | 174.00 | 173.52 | 173.84 | 173.84 | 1,152 |
07 may 2024 | 174.12 | 175.56 | 174.12 | 175.56 | 175.56 | 701 |
06 may 2024 | 173.78 | 174.16 | 173.10 | 174.16 | 174.16 | 790 |
03 may 2024 | 171.32 | 173.28 | 171.32 | 172.36 | 172.36 | 573 |
02 may 2024 | 169.26 | 169.34 | 168.86 | 169.20 | 169.20 | 52 |
30 abr 2024 | 169.96 | 169.96 | 168.44 | 168.44 | 168.44 | 763 |
29 abr 2024 | 169.80 | 169.88 | 168.84 | 168.84 | 168.84 | 195 |
26 abr 2024 | 167.92 | 168.14 | 167.92 | 168.12 | 168.12 | 37 |
25 abr 2024 | 168.06 | 168.08 | 165.94 | 166.00 | 166.00 | 161 |
24 abr 2024 | 167.90 | 167.90 | 166.52 | 166.52 | 166.52 | 351 |
23 abr 2024 | 166.12 | 167.32 | 166.12 | 166.96 | 166.96 | 59 |
22 abr 2024 | 164.68 | 164.88 | 164.40 | 164.44 | 164.44 | 1,408 |
19 abr 2024 | 162.36 | 163.68 | 162.10 | 163.58 | 163.58 | 16,205 |
18 abr 2024 | 164.14 | 164.14 | 163.66 | 163.66 | 163.66 | 1,952 |
17 abr 2024 | 162.62 | 163.48 | 162.10 | 163.30 | 163.30 | 673 |
16 abr 2024 | 162.62 | 162.62 | 161.56 | 161.60 | 161.60 | 925 |
15 abr 2024 | 167.00 | 167.26 | 165.74 | 165.86 | 165.86 | 11,495 |
12 abr 2024 | 169.12 | 169.12 | 167.74 | 167.74 | 167.74 | 15 |
11 abr 2024 | 169.76 | 169.76 | 168.80 | 168.80 | 168.80 | 1,319 |
10 abr 2024 | 173.44 | 173.44 | 169.70 | 169.94 | 169.94 | 824 |
09 abr 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 908 |
08 abr 2024 | 170.78 | 171.80 | 170.78 | 171.80 | 171.80 | 1,568 |
05 abr 2024 | 170.74 | 170.92 | 170.18 | 170.20 | 170.20 | 1,938 |
04 abr 2024 | 172.00 | 172.84 | 172.00 | 172.76 | 172.76 | 319 |
03 abr 2024 | 169.78 | 170.84 | 169.18 | 170.82 | 170.82 | 1,887 |
02 abr 2024 | 171.50 | 172.02 | 170.80 | 170.80 | 170.80 | 806 |
28 mar 2024 | 170.76 | 171.16 | 170.56 | 171.16 | 171.16 | 76 |
27 mar 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
26 mar 2024 | 170.76 | 171.18 | 170.18 | 170.18 | 170.18 | 683 |
25 mar 2024 | 170.26 | 170.98 | 169.92 | 170.98 | 170.98 | 4,045 |
22 mar 2024 | 170.12 | 170.12 | 169.68 | 170.10 | 170.10 | 458 |
21 mar 2024 | 171.86 | 172.08 | 171.86 | 172.06 | 172.06 | 591 |
20 mar 2024 | 168.76 | 168.94 | 168.50 | 168.50 | 168.50 | 180 |
19 mar 2024 | 168.88 | 169.06 | 168.14 | 169.04 | 169.04 | 1,202 |
18 mar 2024 | 169.88 | 170.02 | 169.48 | 169.64 | 169.64 | 1,497 |
15 mar 2024 | 170.74 | 170.74 | 170.08 | 170.08 | 170.08 | 14 |
14 mar 2024 | 172.22 | 172.72 | 170.52 | 170.52 | 170.52 | 30 |
13 mar 2024 | 173.12 | 173.74 | 173.12 | 173.66 | 173.66 | 1,449 |
12 mar 2024 | 172.08 | 172.28 | 171.76 | 172.18 | 172.18 | 5,785 |
11 mar 2024 | 171.76 | 171.76 | 171.00 | 171.54 | 171.54 | 322 |
08 mar 2024 | 174.00 | 174.00 | 173.22 | 173.22 | 173.22 | 474 |
07 mar 2024 | 171.02 | 172.84 | 171.02 | 172.82 | 172.82 | 288 |
06 mar 2024 | 169.78 | 171.00 | 169.72 | 171.00 | 171.00 | 1,626 |
05 mar 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | 115 |
04 mar 2024 | 169.42 | 169.52 | 168.98 | 168.98 | 168.98 | 145 |
01 mar 2024 | 168.78 | 169.76 | 168.10 | 169.76 | 169.76 | 3,353 |
29 feb 2024 | 168.68 | 168.68 | 167.72 | 168.52 | 168.52 | 352 |
28 feb 2024 | 168.00 | 168.00 | 167.42 | 167.54 | 167.54 | 260 |
27 feb 2024 | 169.36 | 169.44 | 169.14 | 169.32 | 169.32 | 354 |
26 feb 2024 | 168.74 | 169.04 | 168.48 | 168.48 | 168.48 | 8,864 |
23 feb 2024 | 169.36 | 169.54 | 168.72 | 169.34 | 169.34 | 636 |
22 feb 2024 | 169.60 | 169.60 | 168.50 | 168.88 | 168.88 | 578 |
21 feb 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | 82 |
20 feb 2024 | 168.48 | 169.08 | 168.32 | 168.54 | 168.54 | 324 |
19 feb 2024 | 168.34 | 168.42 | 168.16 | 168.42 | 168.42 | 24 |
16 feb 2024 | 168.10 | 168.62 | 167.88 | 168.62 | 168.62 | 389 |
15 feb 2024 | 166.26 | 167.32 | 166.26 | 166.92 | 166.92 | 500 |
14 feb 2024 | 164.64 | 164.80 | 164.52 | 164.66 | 164.66 | 739 |
13 feb 2024 | 166.08 | 166.08 | 163.02 | 163.18 | 163.18 | 228 |
12 feb 2024 | 166.14 | 167.28 | 166.14 | 167.28 | 167.28 | 158 |
09 feb 2024 | 166.08 | 166.62 | 165.68 | 165.68 | 165.68 | 269 |
*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. |