Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 412.00 | 412.14 | 405.07 | 407.99 | 407.99 | 877,900 |
03 oct 2024 | 412.69 | 413.83 | 407.72 | 408.74 | 408.74 | 1,103,800 |
02 oct 2024 | 416.12 | 417.58 | 414.14 | 416.49 | 416.49 | 863,800 |
01 oct 2024 | 415.18 | 420.47 | 411.12 | 416.44 | 416.44 | 1,089,200 |
30 sept 2024 | 416.00 | 417.94 | 412.54 | 417.33 | 417.33 | 1,176,700 |
30 sept 2024 | 1.47 Dividendo | |||||
27 sept 2024 | 414.10 | 419.63 | 412.57 | 418.00 | 416.53 | 1,410,800 |
26 sept 2024 | 409.96 | 413.15 | 408.37 | 411.47 | 410.02 | 1,062,100 |
25 sept 2024 | 412.84 | 413.87 | 406.07 | 406.93 | 405.50 | 923,600 |
24 sept 2024 | 411.74 | 415.75 | 407.37 | 410.89 | 409.45 | 1,253,600 |
23 sept 2024 | 405.02 | 410.26 | 404.07 | 408.95 | 407.51 | 1,184,500 |
20 sept 2024 | 406.62 | 409.91 | 402.48 | 405.89 | 404.46 | 2,709,400 |
19 sept 2024 | 406.52 | 412.45 | 403.34 | 409.73 | 408.29 | 1,751,000 |
18 sept 2024 | 398.00 | 405.99 | 396.89 | 401.07 | 399.66 | 1,163,500 |
17 sept 2024 | 396.50 | 400.12 | 395.45 | 397.88 | 396.48 | 983,200 |
16 sept 2024 | 396.00 | 399.60 | 393.12 | 394.66 | 393.27 | 940,200 |
13 sept 2024 | 389.99 | 395.20 | 386.42 | 394.68 | 393.29 | 1,126,000 |
12 sept 2024 | 386.64 | 389.06 | 383.10 | 387.00 | 385.64 | 1,068,500 |
11 sept 2024 | 386.67 | 388.86 | 378.66 | 388.59 | 387.22 | 1,160,000 |
10 sept 2024 | 388.52 | 389.46 | 381.68 | 387.30 | 385.94 | 1,041,600 |
09 sept 2024 | 384.14 | 392.00 | 383.48 | 387.23 | 385.87 | 1,215,300 |
06 sept 2024 | 384.84 | 389.00 | 381.32 | 381.56 | 380.22 | 1,670,300 |
05 sept 2024 | 392.00 | 395.00 | 382.83 | 383.69 | 382.34 | 1,397,300 |
04 sept 2024 | 386.54 | 398.58 | 386.10 | 391.95 | 390.57 | 2,370,300 |
03 sept 2024 | 384.86 | 388.38 | 379.96 | 385.69 | 384.33 | 1,929,700 |
30 ago 2024 | 382.20 | 385.89 | 378.45 | 385.74 | 384.38 | 1,413,200 |
29 ago 2024 | 379.79 | 384.50 | 376.95 | 381.82 | 380.48 | 1,075,000 |
28 ago 2024 | 374.99 | 379.37 | 374.46 | 377.95 | 376.62 | 1,096,600 |
27 ago 2024 | 381.50 | 382.03 | 374.94 | 375.98 | 374.66 | 1,107,200 |
26 ago 2024 | 381.48 | 385.30 | 380.68 | 383.09 | 381.74 | 1,108,500 |
23 ago 2024 | 378.80 | 382.85 | 376.59 | 381.18 | 379.84 | 1,197,500 |
22 ago 2024 | 377.08 | 378.11 | 373.55 | 376.59 | 375.27 | 1,072,700 |
21 ago 2024 | 373.84 | 377.83 | 372.12 | 377.05 | 375.72 | 1,249,100 |
20 ago 2024 | 374.94 | 376.60 | 371.76 | 372.59 | 371.28 | 932,300 |
19 ago 2024 | 378.99 | 381.01 | 371.81 | 372.91 | 371.60 | 1,676,500 |
16 ago 2024 | 372.14 | 378.53 | 371.16 | 377.92 | 376.59 | 2,103,100 |
15 ago 2024 | 359.20 | 378.47 | 357.90 | 373.26 | 371.95 | 3,184,500 |
14 ago 2024 | 350.00 | 355.80 | 348.35 | 351.28 | 350.04 | 2,040,500 |
13 ago 2024 | 347.82 | 352.43 | 346.00 | 350.59 | 349.36 | 1,696,600 |
12 ago 2024 | 346.75 | 348.16 | 343.90 | 345.01 | 343.80 | 1,581,300 |
09 ago 2024 | 348.63 | 348.91 | 343.38 | 346.03 | 344.81 | 1,335,200 |
08 ago 2024 | 346.88 | 350.85 | 346.40 | 349.14 | 347.91 | 1,557,700 |
07 ago 2024 | 350.00 | 354.04 | 345.86 | 345.98 | 344.76 | 1,384,500 |
06 ago 2024 | 347.49 | 349.55 | 342.70 | 346.06 | 344.84 | 1,570,900 |
05 ago 2024 | 345.77 | 351.41 | 340.20 | 344.84 | 343.63 | 2,509,200 |
02 ago 2024 | 356.16 | 360.39 | 351.09 | 353.75 | 352.51 | 2,820,600 |
01 ago 2024 | 366.37 | 371.21 | 356.02 | 357.91 | 356.65 | 2,991,300 |
31 jul 2024 | 373.22 | 376.78 | 370.99 | 371.98 | 370.67 | 1,659,500 |
30 jul 2024 | 365.97 | 375.00 | 364.18 | 371.77 | 370.46 | 2,266,900 |
29 jul 2024 | 385.17 | 386.54 | 371.00 | 376.77 | 375.44 | 1,491,000 |
26 jul 2024 | 385.27 | 389.99 | 384.07 | 386.55 | 385.19 | 1,380,800 |
25 jul 2024 | 368.17 | 386.26 | 368.17 | 381.69 | 380.35 | 1,241,600 |
24 jul 2024 | 370.41 | 375.68 | 367.93 | 369.39 | 368.09 | 1,256,300 |
23 jul 2024 | 376.34 | 378.29 | 370.76 | 371.52 | 370.21 | 1,335,900 |
22 jul 2024 | 379.13 | 380.65 | 372.28 | 379.25 | 377.92 | 1,071,200 |
19 jul 2024 | 383.24 | 384.14 | 377.18 | 378.06 | 376.73 | 1,152,100 |
18 jul 2024 | 382.80 | 390.34 | 380.53 | 380.64 | 379.30 | 1,736,000 |
17 jul 2024 | 378.03 | 387.53 | 377.68 | 385.13 | 383.78 | 1,528,000 |
16 jul 2024 | 372.00 | 380.63 | 365.93 | 377.51 | 376.18 | 1,732,900 |
15 jul 2024 | 365.06 | 372.18 | 363.13 | 371.67 | 370.36 | 1,158,600 |
12 jul 2024 | 364.50 | 368.15 | 363.47 | 365.33 | 364.05 | 1,034,900 |
11 jul 2024 | 352.90 | 362.77 | 352.50 | 361.60 | 360.33 | 1,764,900 |
10 jul 2024 | 349.30 | 352.55 | 347.80 | 351.53 | 350.29 | 1,475,800 |
09 jul 2024 | 354.76 | 355.32 | 345.94 | 348.84 | 347.61 | 2,112,700 |
08 jul 2024 | 360.10 | 361.64 | 354.75 | 355.00 | 353.75 | 1,671,600 |
05 jul 2024 | 363.16 | 363.16 | 356.80 | 360.03 | 358.76 | 1,273,500 |
03 jul 2024 | 365.44 | 367.62 | 361.11 | 362.79 | 361.51 | 668,900 |
02 jul 2024 | 359.53 | 365.46 | 359.25 | 364.95 | 363.67 | 1,290,000 |
01 jul 2024 | 375.07 | 375.31 | 360.56 | 360.99 | 359.72 | 1,458,100 |
28 jun 2024 | 378.19 | 381.39 | 369.50 | 373.63 | 372.32 | 6,689,500 |
28 jun 2024 | 1.47 Dividendo | |||||
27 jun 2024 | 375.00 | 378.14 | 374.69 | 376.79 | 374.00 | 1,709,400 |
26 jun 2024 | 370.74 | 376.37 | 367.36 | 376.25 | 373.46 | 2,442,500 |
25 jun 2024 | 375.52 | 375.96 | 367.14 | 369.47 | 366.73 | 1,648,600 |
24 jun 2024 | 376.76 | 382.93 | 376.01 | 378.17 | 375.37 | 1,323,100 |
21 jun 2024 | 377.96 | 380.00 | 374.01 | 375.04 | 372.26 | 2,450,600 |
20 jun 2024 | 381.75 | 384.50 | 380.01 | 381.53 | 378.70 | 1,352,600 |
18 jun 2024 | 380.21 | 383.25 | 379.41 | 382.76 | 379.93 | 1,211,900 |
17 jun 2024 | 375.95 | 381.27 | 374.67 | 379.22 | 376.41 | 1,227,900 |
14 jun 2024 | 375.01 | 379.06 | 372.95 | 378.00 | 375.20 | 1,485,200 |
13 jun 2024 | 368.18 | 378.27 | 368.18 | 377.95 | 375.15 | 1,583,900 |
12 jun 2024 | 369.19 | 372.94 | 367.58 | 370.09 | 367.35 | 1,055,500 |
11 jun 2024 | 366.68 | 367.44 | 363.78 | 365.13 | 362.43 | 948,400 |
10 jun 2024 | 367.82 | 372.68 | 367.05 | 368.30 | 365.57 | 1,033,700 |
07 jun 2024 | 369.00 | 373.01 | 366.66 | 368.58 | 365.85 | 1,080,000 |
06 jun 2024 | 371.50 | 373.89 | 369.35 | 371.27 | 368.52 | 1,305,400 |
05 jun 2024 | 369.95 | 371.54 | 365.47 | 370.99 | 368.24 | 1,394,800 |
04 jun 2024 | 367.90 | 369.59 | 364.05 | 369.37 | 366.64 | 1,328,700 |
03 jun 2024 | 375.36 | 375.49 | 364.55 | 368.12 | 365.39 | 1,284,200 |
31 may 2024 | 369.60 | 375.08 | 366.32 | 374.76 | 371.99 | 2,332,100 |
30 may 2024 | 365.34 | 368.58 | 364.95 | 368.35 | 365.62 | 1,340,900 |
29 may 2024 | 364.99 | 367.85 | 362.68 | 364.98 | 362.28 | 1,673,500 |
28 may 2024 | 375.00 | 375.00 | 366.98 | 369.27 | 366.54 | 1,448,000 |
24 may 2024 | 379.88 | 381.36 | 373.73 | 374.96 | 372.18 | 1,511,300 |
23 may 2024 | 387.13 | 387.57 | 378.72 | 379.24 | 376.43 | 1,736,600 |
22 may 2024 | 386.00 | 388.56 | 384.25 | 386.01 | 383.15 | 1,318,800 |
21 may 2024 | 390.93 | 391.18 | 385.22 | 386.74 | 383.88 | 1,370,900 |
20 may 2024 | 395.75 | 396.83 | 390.94 | 391.48 | 388.58 | 1,158,500 |
17 may 2024 | 394.47 | 397.59 | 391.54 | 397.02 | 394.08 | 1,612,100 |
16 may 2024 | 406.89 | 410.00 | 394.18 | 394.43 | 391.51 | 3,623,800 |
*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. |