Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 160.58 | 161.46 | 159.74 | 159.97 | 159.97 | 2,487,180 |
20 may 2024 | 162.72 | 163.00 | 161.07 | 161.14 | 161.14 | 4,912,300 |
17 may 2024 | 161.75 | 162.97 | 161.19 | 162.67 | 162.67 | 5,497,900 |
16 may 2024 | 161.53 | 162.00 | 160.48 | 161.09 | 161.09 | 6,409,400 |
16 may 2024 | 1.63 Dividendo | |||||
15 may 2024 | 163.13 | 163.80 | 160.17 | 163.05 | 161.42 | 7,603,100 |
14 may 2024 | 164.34 | 165.20 | 163.02 | 163.61 | 161.97 | 4,924,000 |
13 may 2024 | 166.48 | 166.91 | 162.98 | 164.53 | 162.89 | 6,848,300 |
10 may 2024 | 166.04 | 166.42 | 165.02 | 165.82 | 164.16 | 5,490,900 |
09 may 2024 | 163.02 | 165.51 | 162.73 | 165.45 | 163.80 | 6,683,300 |
08 may 2024 | 161.95 | 163.08 | 161.54 | 162.54 | 160.92 | 6,706,400 |
07 may 2024 | 162.31 | 163.15 | 162.02 | 162.67 | 161.04 | 6,869,900 |
06 may 2024 | 160.73 | 164.02 | 160.73 | 162.30 | 160.68 | 8,430,300 |
03 may 2024 | 160.66 | 160.66 | 157.04 | 160.25 | 158.65 | 11,664,500 |
02 may 2024 | 160.41 | 161.78 | 159.89 | 160.73 | 159.12 | 8,597,100 |
01 may 2024 | 160.78 | 161.45 | 158.90 | 159.63 | 158.03 | 7,713,700 |
30 abr 2024 | 165.97 | 166.12 | 160.95 | 161.27 | 159.66 | 8,457,300 |
29 abr 2024 | 165.91 | 167.11 | 164.69 | 166.33 | 164.67 | 6,364,000 |
26 abr 2024 | 165.23 | 166.98 | 163.30 | 165.89 | 164.23 | 9,736,400 |
25 abr 2024 | 163.70 | 165.60 | 162.67 | 165.28 | 163.63 | 9,702,600 |
24 abr 2024 | 161.88 | 163.84 | 161.45 | 163.57 | 161.93 | 7,610,300 |
23 abr 2024 | 161.31 | 162.85 | 160.60 | 162.85 | 161.22 | 5,597,600 |
22 abr 2024 | 159.95 | 162.70 | 158.44 | 161.92 | 160.30 | 6,779,200 |
19 abr 2024 | 158.75 | 160.75 | 158.15 | 160.00 | 158.40 | 7,733,100 |
18 abr 2024 | 157.14 | 158.04 | 156.39 | 157.57 | 155.99 | 4,979,200 |
17 abr 2024 | 155.99 | 157.71 | 155.64 | 156.40 | 154.84 | 6,733,900 |
16 abr 2024 | 157.30 | 157.81 | 155.42 | 156.28 | 154.72 | 5,541,900 |
15 abr 2024 | 159.94 | 160.49 | 157.36 | 157.59 | 156.01 | 7,236,900 |
12 abr 2024 | 162.29 | 163.87 | 158.04 | 158.96 | 157.37 | 11,058,800 |
11 abr 2024 | 163.62 | 163.62 | 159.80 | 161.89 | 160.27 | 7,682,500 |
10 abr 2024 | 162.21 | 162.77 | 161.01 | 162.67 | 161.04 | 7,525,800 |
09 abr 2024 | 161.85 | 162.53 | 160.46 | 162.00 | 160.38 | 6,577,400 |
08 abr 2024 | 161.65 | 162.50 | 160.33 | 161.27 | 159.66 | 7,253,200 |
05 abr 2024 | 161.33 | 162.17 | 159.86 | 161.60 | 159.98 | 7,429,800 |
04 abr 2024 | 160.80 | 161.95 | 159.82 | 160.69 | 159.08 | 9,269,700 |
03 abr 2024 | 160.10 | 160.95 | 159.72 | 160.44 | 158.84 | 7,819,700 |
02 abr 2024 | 160.05 | 161.22 | 159.02 | 159.78 | 158.18 | 8,815,400 |
01 abr 2024 | 158.27 | 159.59 | 156.94 | 159.08 | 157.49 | 6,285,700 |
28 mar 2024 | 157.15 | 158.19 | 156.37 | 157.74 | 156.16 | 8,331,600 |
27 mar 2024 | 154.87 | 156.44 | 154.85 | 156.35 | 154.79 | 7,416,900 |
26 mar 2024 | 156.52 | 156.86 | 154.65 | 155.27 | 153.72 | 6,677,900 |
25 mar 2024 | 155.48 | 157.31 | 155.27 | 156.47 | 154.91 | 6,058,700 |
22 mar 2024 | 155.08 | 155.28 | 154.16 | 154.66 | 153.11 | 5,973,700 |
21 mar 2024 | 154.95 | 155.69 | 154.41 | 154.86 | 153.31 | 7,899,100 |
20 mar 2024 | 155.76 | 156.43 | 154.23 | 154.55 | 153.00 | 8,449,100 |
19 mar 2024 | 155.30 | 156.84 | 155.01 | 156.62 | 155.05 | 7,736,700 |
18 mar 2024 | 156.03 | 156.67 | 154.94 | 155.41 | 153.86 | 7,242,700 |
15 mar 2024 | 155.19 | 157.04 | 154.42 | 155.55 | 153.99 | 20,379,100 |
14 mar 2024 | 153.77 | 155.73 | 152.76 | 155.70 | 154.14 | 9,047,200 |
13 mar 2024 | 153.24 | 154.88 | 153.15 | 153.89 | 152.35 | 8,065,600 |
12 mar 2024 | 151.83 | 152.57 | 150.79 | 151.89 | 150.37 | 6,432,900 |
11 mar 2024 | 150.50 | 152.08 | 149.59 | 152.00 | 150.48 | 7,577,100 |
08 mar 2024 | 149.37 | 149.99 | 148.39 | 149.88 | 148.38 | 7,527,400 |
07 mar 2024 | 148.50 | 150.75 | 148.45 | 149.37 | 147.88 | 8,739,300 |
06 mar 2024 | 150.83 | 152.41 | 148.14 | 148.33 | 146.85 | 14,692,100 |
05 mar 2024 | 148.83 | 150.62 | 148.30 | 149.59 | 148.09 | 6,985,500 |
04 mar 2024 | 152.50 | 152.59 | 147.67 | 148.88 | 147.39 | 12,503,200 |
01 mar 2024 | 153.05 | 154.35 | 152.25 | 152.81 | 151.28 | 7,458,700 |
29 feb 2024 | 152.91 | 153.24 | 151.48 | 152.01 | 150.49 | 9,334,400 |
28 feb 2024 | 152.36 | 153.86 | 151.78 | 152.34 | 150.82 | 6,715,900 |
27 feb 2024 | 153.20 | 153.88 | 149.90 | 152.16 | 150.64 | 15,093,800 |
26 feb 2024 | 154.54 | 155.55 | 153.83 | 154.45 | 152.91 | 6,900,800 |
23 feb 2024 | 154.87 | 154.92 | 153.25 | 154.66 | 153.11 | 6,561,600 |
22 feb 2024 | 154.82 | 156.63 | 153.83 | 155.43 | 153.88 | 8,874,900 |
21 feb 2024 | 154.57 | 155.57 | 154.10 | 155.44 | 153.89 | 6,630,100 |
20 feb 2024 | 155.47 | 155.61 | 153.83 | 154.00 | 152.46 | 6,977,900 |
16 feb 2024 | 155.37 | 155.77 | 154.09 | 154.63 | 153.08 | 7,569,000 |
15 feb 2024 | 149.91 | 155.09 | 149.67 | 154.46 | 152.92 | 8,950,300 |
15 feb 2024 | 1.63 Dividendo | |||||
14 feb 2024 | 151.28 | 152.20 | 150.08 | 151.01 | 147.89 | 5,995,100 |
13 feb 2024 | 152.62 | 153.07 | 149.60 | 150.60 | 147.49 | 6,987,100 |
12 feb 2024 | 151.62 | 152.61 | 151.39 | 152.08 | 148.93 | 6,713,000 |
09 feb 2024 | 154.42 | 155.32 | 150.98 | 151.04 | 147.92 | 9,194,500 |
08 feb 2024 | 151.95 | 154.30 | 151.65 | 154.06 | 150.87 | 9,237,000 |
07 feb 2024 | 153.02 | 153.78 | 151.17 | 152.13 | 148.98 | 6,252,000 |
06 feb 2024 | 152.50 | 153.54 | 151.81 | 152.35 | 149.20 | 6,198,200 |
05 feb 2024 | 151.62 | 153.51 | 150.79 | 152.33 | 149.18 | 8,277,800 |
02 feb 2024 | 150.86 | 153.38 | 149.55 | 152.24 | 149.09 | 12,838,400 |
01 feb 2024 | 148.19 | 149.02 | 146.52 | 147.89 | 144.83 | 8,641,100 |
31 ene 2024 | 150.37 | 150.38 | 147.34 | 147.43 | 144.38 | 10,428,000 |
30 ene 2024 | 148.18 | 150.31 | 147.71 | 150.12 | 147.02 | 9,902,900 |
29 ene 2024 | 149.09 | 149.22 | 147.11 | 149.08 | 146.00 | 10,494,800 |
26 ene 2024 | 148.03 | 149.26 | 146.98 | 149.14 | 146.06 | 9,151,900 |
25 ene 2024 | 146.22 | 148.69 | 145.23 | 148.57 | 145.50 | 9,773,600 |
24 ene 2024 | 142.70 | 144.98 | 142.22 | 144.92 | 141.92 | 8,100,000 |
23 ene 2024 | 141.99 | 143.33 | 141.90 | 142.09 | 139.15 | 6,767,200 |
22 ene 2024 | 141.91 | 142.66 | 140.92 | 142.49 | 139.54 | 9,184,600 |
19 ene 2024 | 141.73 | 142.25 | 141.01 | 142.24 | 139.30 | 11,178,900 |
18 ene 2024 | 143.00 | 143.19 | 139.62 | 141.82 | 138.89 | 11,187,800 |
17 ene 2024 | 142.42 | 144.02 | 142.04 | 143.12 | 140.16 | 8,167,000 |
16 ene 2024 | 146.51 | 146.58 | 143.58 | 143.69 | 140.72 | 9,380,400 |
12 ene 2024 | 147.83 | 148.50 | 146.17 | 147.27 | 144.22 | 9,382,800 |
11 ene 2024 | 145.56 | 146.17 | 144.62 | 145.28 | 142.28 | 8,612,500 |
10 ene 2024 | 146.02 | 146.02 | 144.11 | 144.50 | 141.51 | 8,490,400 |
09 ene 2024 | 149.95 | 149.95 | 145.59 | 145.70 | 142.69 | 11,784,700 |
08 ene 2024 | 148.42 | 149.70 | 146.58 | 149.50 | 146.41 | 10,038,200 |
05 ene 2024 | 151.98 | 152.03 | 149.83 | 150.40 | 147.29 | 7,455,100 |
04 ene 2024 | 153.66 | 154.35 | 150.59 | 150.66 | 147.54 | 8,220,300 |
03 ene 2024 | 149.39 | 153.19 | 148.68 | 152.33 | 149.18 | 10,255,300 |
02 ene 2024 | 149.99 | 151.48 | 149.24 | 149.48 | 146.39 | 8,879,700 |
*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. |