Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 385.27 | 389.99 | 384.07 | 386.55 | 386.55 | 1,380,800 |
25 jul 2024 | 368.17 | 386.26 | 368.17 | 381.69 | 381.69 | 1,241,600 |
24 jul 2024 | 370.41 | 375.68 | 367.93 | 369.39 | 369.39 | 1,256,300 |
23 jul 2024 | 376.34 | 378.29 | 370.76 | 371.52 | 371.52 | 1,335,900 |
22 jul 2024 | 379.13 | 380.65 | 372.28 | 379.25 | 379.25 | 1,071,200 |
19 jul 2024 | 383.24 | 384.14 | 377.18 | 378.06 | 378.06 | 1,152,100 |
18 jul 2024 | 382.80 | 390.34 | 380.53 | 380.64 | 380.64 | 1,736,000 |
17 jul 2024 | 378.03 | 387.53 | 377.68 | 385.13 | 385.13 | 1,528,000 |
16 jul 2024 | 372.00 | 380.63 | 365.93 | 377.51 | 377.51 | 1,732,900 |
15 jul 2024 | 365.06 | 372.18 | 363.13 | 371.67 | 371.67 | 1,158,600 |
12 jul 2024 | 364.50 | 368.15 | 363.47 | 365.33 | 365.33 | 1,034,900 |
11 jul 2024 | 352.90 | 362.77 | 352.50 | 361.60 | 361.60 | 1,764,900 |
10 jul 2024 | 349.30 | 352.55 | 347.80 | 351.53 | 351.53 | 1,475,800 |
09 jul 2024 | 354.76 | 355.32 | 345.94 | 348.84 | 348.84 | 2,112,700 |
08 jul 2024 | 360.10 | 361.64 | 354.75 | 355.00 | 355.00 | 1,671,600 |
05 jul 2024 | 363.16 | 363.16 | 356.80 | 360.03 | 360.03 | 1,273,500 |
03 jul 2024 | 365.44 | 367.62 | 361.11 | 362.79 | 362.79 | 668,900 |
02 jul 2024 | 359.53 | 365.46 | 359.25 | 364.95 | 364.95 | 1,290,000 |
01 jul 2024 | 375.07 | 375.31 | 360.56 | 360.99 | 360.99 | 1,458,100 |
28 jun 2024 | 378.19 | 381.39 | 369.50 | 373.63 | 373.63 | 6,689,500 |
28 jun 2024 | 1.47 Dividendo | |||||
27 jun 2024 | 375.00 | 378.14 | 374.69 | 376.79 | 375.32 | 1,709,400 |
26 jun 2024 | 370.74 | 376.37 | 367.36 | 376.25 | 374.78 | 2,442,500 |
25 jun 2024 | 375.52 | 375.96 | 367.14 | 369.47 | 368.03 | 1,648,600 |
24 jun 2024 | 376.76 | 382.93 | 376.01 | 378.17 | 376.69 | 1,323,100 |
21 jun 2024 | 377.96 | 380.00 | 374.01 | 375.04 | 373.58 | 2,450,600 |
20 jun 2024 | 381.75 | 384.50 | 380.01 | 381.53 | 380.04 | 1,352,600 |
18 jun 2024 | 380.21 | 383.25 | 379.41 | 382.76 | 381.27 | 1,211,900 |
17 jun 2024 | 375.95 | 381.27 | 374.67 | 379.22 | 377.74 | 1,227,900 |
14 jun 2024 | 375.01 | 379.06 | 372.95 | 378.00 | 376.53 | 1,485,200 |
13 jun 2024 | 368.18 | 378.27 | 368.18 | 377.95 | 376.48 | 1,583,900 |
12 jun 2024 | 369.19 | 372.94 | 367.58 | 370.09 | 368.65 | 1,055,500 |
11 jun 2024 | 366.68 | 367.44 | 363.78 | 365.13 | 363.71 | 948,400 |
10 jun 2024 | 367.82 | 372.68 | 367.05 | 368.30 | 366.86 | 1,033,700 |
07 jun 2024 | 369.00 | 373.01 | 366.66 | 368.58 | 367.14 | 1,080,000 |
06 jun 2024 | 371.50 | 373.89 | 369.35 | 371.27 | 369.82 | 1,305,400 |
05 jun 2024 | 369.95 | 371.54 | 365.47 | 370.99 | 369.54 | 1,394,800 |
04 jun 2024 | 367.90 | 369.59 | 364.05 | 369.37 | 367.93 | 1,328,700 |
03 jun 2024 | 375.36 | 375.49 | 364.55 | 368.12 | 366.68 | 1,284,200 |
31 may 2024 | 369.60 | 375.08 | 366.32 | 374.76 | 373.30 | 2,332,100 |
30 may 2024 | 365.34 | 368.58 | 364.95 | 368.35 | 366.91 | 1,340,900 |
29 may 2024 | 364.99 | 367.85 | 362.68 | 364.98 | 363.56 | 1,673,500 |
28 may 2024 | 375.00 | 375.00 | 366.98 | 369.27 | 367.83 | 1,448,000 |
24 may 2024 | 379.88 | 381.36 | 373.73 | 374.96 | 373.50 | 1,511,300 |
23 may 2024 | 387.13 | 387.57 | 378.72 | 379.24 | 377.76 | 1,736,600 |
22 may 2024 | 386.00 | 388.56 | 384.25 | 386.01 | 384.50 | 1,318,800 |
21 may 2024 | 390.93 | 391.18 | 385.22 | 386.74 | 385.23 | 1,370,900 |
20 may 2024 | 395.75 | 396.83 | 390.94 | 391.48 | 389.95 | 1,158,500 |
17 may 2024 | 394.47 | 397.59 | 391.54 | 397.02 | 395.47 | 1,612,100 |
16 may 2024 | 406.89 | 410.00 | 394.18 | 394.43 | 392.89 | 3,623,800 |
15 may 2024 | 414.68 | 416.53 | 412.26 | 414.02 | 412.40 | 1,861,200 |
14 may 2024 | 410.00 | 417.47 | 410.00 | 412.78 | 411.17 | 1,765,800 |
13 may 2024 | 409.00 | 416.57 | 407.56 | 407.99 | 406.40 | 1,402,800 |
10 may 2024 | 410.50 | 411.69 | 405.67 | 407.89 | 406.30 | 1,426,800 |
09 may 2024 | 405.42 | 410.49 | 405.42 | 409.00 | 407.40 | 995,100 |
08 may 2024 | 404.22 | 406.96 | 401.46 | 405.42 | 403.84 | 640,300 |
07 may 2024 | 403.66 | 406.57 | 402.74 | 405.57 | 403.99 | 942,000 |
06 may 2024 | 405.00 | 407.00 | 399.19 | 401.84 | 400.27 | 1,042,800 |
03 may 2024 | 399.64 | 401.34 | 394.85 | 400.96 | 399.40 | 1,627,000 |
02 may 2024 | 388.62 | 398.37 | 385.71 | 395.96 | 394.42 | 1,790,100 |
01 may 2024 | 388.96 | 391.23 | 383.77 | 387.50 | 385.99 | 2,017,800 |
30 abr 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 389.88 | 1,016,600 |
29 abr 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 399.40 | 847,100 |
26 abr 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 391.80 | 998,300 |
25 abr 2024 | 385.77 | 394.91 | 384.14 | 394.06 | 392.52 | 1,316,900 |
24 abr 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 393.08 | 986,600 |
23 abr 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 395.66 | 1,278,300 |
22 abr 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 398.05 | 1,005,500 |
19 abr 2024 | 400.97 | 402.98 | 398.76 | 400.32 | 398.76 | 1,125,200 |
18 abr 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 399.04 | 1,562,900 |
17 abr 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 395.33 | 1,442,200 |
16 abr 2024 | 392.26 | 395.71 | 386.64 | 393.01 | 391.48 | 1,865,400 |
15 abr 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 392.26 | 1,353,300 |
12 abr 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 395.72 | 1,885,000 |
11 abr 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 411.23 | 1,472,900 |
10 abr 2024 | 406.89 | 412.72 | 404.40 | 411.97 | 410.36 | 1,407,700 |
09 abr 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 409.87 | 1,114,500 |
08 abr 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 409.15 | 1,269,800 |
05 abr 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 410.93 | 994,400 |
04 abr 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 405.52 | 1,218,600 |
03 abr 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 404.45 | 1,077,300 |
02 abr 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 402.42 | 1,164,500 |
01 abr 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 402.56 | 1,319,500 |
28 mar 2024 | 408.58 | 413.32 | 408.58 | 410.74 | 409.14 | 1,426,700 |
27 mar 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 407.54 | 1,543,800 |
27 mar 2024 | 1.47 Dividendo | |||||
26 mar 2024 | 398.32 | 399.99 | 396.25 | 398.52 | 395.50 | 1,053,200 |
25 mar 2024 | 398.80 | 401.63 | 397.04 | 398.03 | 395.01 | 1,106,300 |
22 mar 2024 | 398.47 | 400.72 | 397.84 | 398.86 | 395.84 | 1,514,600 |
21 mar 2024 | 393.88 | 399.35 | 392.00 | 397.64 | 394.63 | 1,411,800 |
20 mar 2024 | 390.77 | 395.29 | 390.59 | 394.05 | 391.06 | 1,763,400 |
19 mar 2024 | 385.53 | 392.33 | 385.51 | 391.51 | 388.54 | 1,490,600 |
18 mar 2024 | 383.00 | 387.39 | 381.49 | 385.31 | 382.39 | 1,145,200 |
15 mar 2024 | 378.00 | 383.98 | 378.00 | 383.39 | 380.49 | 3,448,200 |
14 mar 2024 | 380.50 | 382.45 | 376.95 | 380.23 | 377.35 | 1,436,300 |
13 mar 2024 | 373.34 | 380.52 | 372.77 | 378.85 | 375.98 | 1,250,700 |
12 mar 2024 | 376.15 | 377.84 | 372.60 | 372.65 | 369.83 | 1,140,800 |
11 mar 2024 | 373.40 | 375.42 | 370.62 | 375.05 | 372.21 | 855,700 |
08 mar 2024 | 376.14 | 376.67 | 372.20 | 374.10 | 371.27 | 1,064,700 |
07 mar 2024 | 367.42 | 376.19 | 367.26 | 375.32 | 372.48 | 1,844,600 |
*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. |