Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 154.84 | 156.57 | 153.66 | 156.06 | 156.06 | 1,401,520 |
27 mar 2024 | 151.26 | 154.35 | 151.26 | 154.21 | 154.21 | 1,829,500 |
26 mar 2024 | 151.67 | 152.48 | 150.16 | 150.66 | 150.66 | 1,599,300 |
25 mar 2024 | 151.52 | 152.47 | 150.20 | 150.78 | 150.78 | 2,035,900 |
22 mar 2024 | 154.01 | 154.41 | 150.67 | 150.70 | 150.70 | 1,583,400 |
21 mar 2024 | 155.81 | 158.32 | 154.01 | 154.26 | 154.26 | 1,806,400 |
20 mar 2024 | 154.72 | 157.20 | 154.24 | 156.06 | 156.06 | 1,958,400 |
19 mar 2024 | 156.50 | 156.50 | 153.15 | 154.02 | 154.02 | 1,465,800 |
18 mar 2024 | 151.10 | 157.14 | 150.09 | 155.75 | 155.75 | 2,744,400 |
15 mar 2024 | 149.81 | 153.37 | 149.81 | 151.95 | 151.95 | 4,160,300 |
14 mar 2024 | 166.12 | 168.07 | 147.84 | 150.06 | 150.06 | 9,422,300 |
13 mar 2024 | 154.98 | 158.75 | 154.80 | 158.17 | 158.17 | 5,625,000 |
12 mar 2024 | 160.63 | 162.42 | 159.00 | 161.22 | 161.22 | 3,110,600 |
11 mar 2024 | 158.07 | 159.81 | 156.90 | 159.33 | 159.33 | 1,973,700 |
08 mar 2024 | 158.09 | 158.66 | 156.41 | 157.31 | 157.31 | 2,103,100 |
07 mar 2024 | 158.56 | 159.20 | 156.41 | 158.93 | 158.93 | 2,886,300 |
06 mar 2024 | 156.19 | 156.67 | 153.59 | 156.00 | 156.00 | 2,677,500 |
05 mar 2024 | 149.78 | 154.90 | 149.77 | 154.85 | 154.85 | 3,787,500 |
04 mar 2024 | 149.14 | 149.94 | 147.46 | 148.44 | 148.44 | 2,085,500 |
01 mar 2024 | 144.37 | 150.77 | 143.89 | 149.26 | 149.26 | 3,662,100 |
29 feb 2024 | 143.54 | 146.54 | 143.33 | 145.31 | 145.31 | 1,753,300 |
28 feb 2024 | 143.99 | 144.75 | 142.84 | 143.27 | 143.27 | 1,346,500 |
27 feb 2024 | 139.44 | 145.21 | 139.29 | 144.30 | 144.30 | 2,310,100 |
26 feb 2024 | 140.02 | 140.19 | 137.68 | 138.79 | 138.79 | 1,523,500 |
23 feb 2024 | 141.18 | 142.46 | 140.28 | 140.40 | 140.40 | 1,260,700 |
22 feb 2024 | 140.00 | 142.30 | 138.93 | 141.47 | 141.47 | 1,288,000 |
21 feb 2024 | 142.50 | 142.92 | 141.04 | 141.72 | 141.72 | 1,571,600 |
20 feb 2024 | 142.87 | 145.38 | 142.08 | 142.49 | 142.49 | 2,757,100 |
16 feb 2024 | 137.31 | 144.71 | 137.08 | 141.50 | 141.50 | 4,852,700 |
15 feb 2024 | 132.65 | 135.47 | 132.60 | 135.04 | 135.04 | 1,595,600 |
14 feb 2024 | 131.60 | 132.20 | 130.32 | 132.00 | 132.00 | 1,879,100 |
13 feb 2024 | 134.97 | 135.26 | 130.37 | 131.77 | 131.77 | 2,978,300 |
12 feb 2024 | 135.59 | 137.00 | 134.69 | 136.14 | 136.14 | 2,435,500 |
09 feb 2024 | 135.00 | 135.92 | 134.14 | 135.21 | 135.21 | 1,925,100 |
08 feb 2024 | 135.31 | 136.95 | 135.08 | 135.65 | 135.65 | 1,441,100 |
07 feb 2024 | 135.42 | 136.49 | 134.69 | 135.29 | 135.29 | 1,534,600 |
06 feb 2024 | 133.39 | 134.83 | 133.25 | 134.31 | 134.31 | 1,462,000 |
05 feb 2024 | 135.16 | 135.73 | 133.36 | 134.21 | 134.21 | 2,144,500 |
02 feb 2024 | 135.36 | 136.60 | 134.33 | 136.16 | 136.16 | 1,797,200 |
01 feb 2024 | 132.12 | 137.68 | 131.93 | 136.02 | 136.02 | 2,259,800 |
31 ene 2024 | 132.84 | 133.84 | 131.88 | 132.07 | 132.07 | 1,803,700 |
30 ene 2024 | 132.87 | 132.94 | 129.05 | 131.92 | 131.92 | 2,799,300 |
29 ene 2024 | 133.02 | 134.09 | 132.07 | 133.69 | 133.69 | 2,488,600 |
26 ene 2024 | 133.84 | 134.30 | 132.50 | 133.45 | 133.45 | 1,384,200 |
25 ene 2024 | 132.09 | 133.43 | 128.76 | 132.88 | 132.88 | 2,097,700 |
24 ene 2024 | 134.22 | 134.22 | 130.46 | 130.67 | 130.67 | 2,098,600 |
23 ene 2024 | 135.45 | 136.06 | 132.46 | 134.02 | 134.02 | 1,851,100 |
22 ene 2024 | 132.36 | 135.35 | 131.91 | 134.82 | 134.82 | 2,958,900 |
19 ene 2024 | 135.80 | 136.03 | 131.19 | 132.22 | 132.22 | 3,371,600 |
18 ene 2024 | 136.03 | 137.01 | 134.56 | 135.99 | 135.99 | 2,213,400 |
17 ene 2024 | 137.00 | 139.86 | 136.30 | 137.16 | 137.16 | 2,232,500 |
16 ene 2024 | 136.27 | 138.92 | 135.10 | 137.82 | 137.82 | 2,808,300 |
12 ene 2024 | 133.51 | 135.01 | 133.03 | 134.64 | 134.64 | 1,873,800 |
11 ene 2024 | 133.95 | 134.76 | 132.72 | 133.86 | 133.86 | 1,547,200 |
10 ene 2024 | 135.92 | 137.34 | 133.91 | 134.06 | 134.06 | 2,370,100 |
09 ene 2024 | 133.72 | 137.11 | 132.70 | 136.69 | 136.69 | 1,915,100 |
08 ene 2024 | 133.45 | 136.00 | 132.53 | 134.22 | 134.22 | 1,755,200 |
08 ene 2024 | 0.59 Dividendo | |||||
05 ene 2024 | 134.47 | 137.39 | 133.81 | 135.76 | 135.17 | 1,974,000 |
04 ene 2024 | 133.37 | 136.52 | 132.06 | 134.76 | 134.17 | 2,650,700 |
03 ene 2024 | 140.10 | 140.45 | 130.89 | 131.28 | 130.71 | 3,785,300 |
02 ene 2024 | 136.77 | 141.66 | 136.15 | 140.43 | 139.82 | 3,386,600 |
29 dic 2023 | 135.06 | 136.61 | 134.81 | 135.95 | 135.36 | 1,778,500 |
28 dic 2023 | 134.46 | 136.44 | 134.24 | 135.55 | 134.96 | 1,679,100 |
27 dic 2023 | 133.12 | 134.95 | 132.70 | 134.44 | 133.86 | 2,003,100 |
26 dic 2023 | 132.17 | 133.85 | 131.39 | 133.06 | 132.48 | 2,099,500 |
22 dic 2023 | 130.36 | 132.92 | 130.36 | 132.21 | 131.64 | 1,969,900 |
21 dic 2023 | 130.11 | 131.07 | 128.58 | 130.09 | 129.52 | 1,678,600 |
20 dic 2023 | 129.39 | 131.09 | 128.25 | 128.91 | 128.35 | 2,668,600 |
19 dic 2023 | 126.55 | 130.06 | 126.35 | 130.02 | 129.45 | 3,063,700 |
18 dic 2023 | 130.50 | 130.50 | 125.91 | 126.08 | 125.53 | 3,494,100 |
15 dic 2023 | 130.99 | 130.99 | 129.35 | 129.98 | 129.42 | 7,369,900 |
14 dic 2023 | 131.97 | 133.25 | 128.51 | 131.02 | 130.45 | 4,581,500 |
13 dic 2023 | 123.61 | 130.37 | 122.50 | 130.34 | 129.77 | 3,857,000 |
12 dic 2023 | 125.66 | 125.66 | 122.64 | 124.03 | 123.49 | 2,603,100 |
11 dic 2023 | 128.14 | 130.10 | 123.67 | 125.81 | 125.26 | 3,828,800 |
08 dic 2023 | 133.01 | 135.13 | 125.78 | 127.22 | 126.67 | 6,686,500 |
07 dic 2023 | 139.19 | 139.79 | 130.74 | 132.30 | 131.73 | 8,273,900 |
06 dic 2023 | 133.79 | 135.22 | 131.92 | 133.92 | 133.34 | 4,109,700 |
05 dic 2023 | 135.17 | 135.32 | 132.94 | 133.39 | 132.81 | 2,231,500 |
04 dic 2023 | 134.46 | 136.57 | 134.12 | 134.83 | 134.24 | 2,761,100 |
01 dic 2023 | 130.67 | 134.81 | 130.29 | 134.69 | 134.10 | 2,859,700 |
30 nov 2023 | 129.29 | 131.45 | 128.43 | 131.12 | 130.55 | 5,372,400 |
29 nov 2023 | 127.62 | 130.75 | 127.62 | 128.88 | 128.32 | 3,115,000 |
28 nov 2023 | 125.67 | 128.29 | 125.09 | 127.50 | 126.95 | 2,739,200 |
27 nov 2023 | 125.44 | 126.53 | 124.76 | 125.68 | 125.13 | 2,098,000 |
24 nov 2023 | 124.71 | 126.18 | 124.35 | 125.48 | 124.93 | 1,042,600 |
22 nov 2023 | 124.00 | 125.00 | 122.55 | 124.97 | 124.43 | 1,802,600 |
21 nov 2023 | 121.82 | 123.40 | 121.03 | 123.29 | 122.75 | 1,630,100 |
20 nov 2023 | 120.91 | 122.32 | 120.39 | 121.78 | 121.25 | 2,248,800 |
17 nov 2023 | 118.66 | 121.60 | 117.63 | 121.11 | 120.58 | 3,029,400 |
16 nov 2023 | 120.53 | 120.61 | 117.73 | 117.81 | 117.30 | 3,738,600 |
15 nov 2023 | 123.58 | 128.12 | 122.91 | 122.99 | 122.46 | 3,270,700 |
14 nov 2023 | 118.25 | 122.48 | 118.25 | 121.33 | 120.80 | 2,965,500 |
13 nov 2023 | 117.50 | 117.96 | 116.32 | 117.39 | 116.88 | 1,638,400 |
10 nov 2023 | 118.72 | 118.72 | 116.66 | 117.94 | 117.43 | 1,729,000 |
09 nov 2023 | 119.78 | 120.17 | 117.74 | 118.00 | 117.49 | 1,950,800 |
08 nov 2023 | 120.68 | 120.97 | 119.06 | 119.46 | 118.94 | 1,637,400 |
07 nov 2023 | 119.40 | 122.21 | 119.19 | 120.97 | 120.44 | 1,721,600 |
06 nov 2023 | 119.53 | 121.68 | 119.36 | 119.57 | 119.05 | 1,770,900 |
*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. |