Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 143.86 | 145.62 | 141.84 | 145.46 | 145.46 | 1,779,461 |
01 may 2024 | 142.30 | 146.21 | 140.99 | 142.48 | 142.48 | 1,957,400 |
01 may 2024 | 0.3 Dividendo | |||||
30 abr 2024 | 144.24 | 145.41 | 142.21 | 142.49 | 142.19 | 2,453,600 |
29 abr 2024 | 146.56 | 147.44 | 144.60 | 145.97 | 145.66 | 1,615,000 |
26 abr 2024 | 144.93 | 147.85 | 144.74 | 145.33 | 145.02 | 2,057,400 |
25 abr 2024 | 142.88 | 144.83 | 140.00 | 144.20 | 143.90 | 2,261,800 |
24 abr 2024 | 147.61 | 149.95 | 144.99 | 146.12 | 145.81 | 2,474,200 |
23 abr 2024 | 144.55 | 149.15 | 143.48 | 148.03 | 147.72 | 2,337,600 |
22 abr 2024 | 143.45 | 144.19 | 141.20 | 143.07 | 142.77 | 3,108,800 |
19 abr 2024 | 146.12 | 146.83 | 141.47 | 142.19 | 141.89 | 3,393,600 |
18 abr 2024 | 153.00 | 154.26 | 145.58 | 145.88 | 145.57 | 5,503,900 |
17 abr 2024 | 147.30 | 148.20 | 144.96 | 145.74 | 145.43 | 3,183,300 |
16 abr 2024 | 147.20 | 147.35 | 144.11 | 146.05 | 145.74 | 3,085,800 |
15 abr 2024 | 151.09 | 153.39 | 148.52 | 149.07 | 148.76 | 2,736,400 |
12 abr 2024 | 149.48 | 151.75 | 148.97 | 151.71 | 151.39 | 2,833,100 |
11 abr 2024 | 149.23 | 151.80 | 148.85 | 150.69 | 150.37 | 2,932,900 |
10 abr 2024 | 151.05 | 152.70 | 148.17 | 148.25 | 147.94 | 3,526,000 |
09 abr 2024 | 158.44 | 158.99 | 155.94 | 158.37 | 158.04 | 1,756,500 |
08 abr 2024 | 158.60 | 159.20 | 155.61 | 156.74 | 156.41 | 1,513,000 |
05 abr 2024 | 156.13 | 158.67 | 155.74 | 158.52 | 158.19 | 1,640,000 |
04 abr 2024 | 159.99 | 161.04 | 155.87 | 156.13 | 155.80 | 1,769,600 |
03 abr 2024 | 154.50 | 158.17 | 154.31 | 157.82 | 157.49 | 1,646,800 |
02 abr 2024 | 156.89 | 157.46 | 154.29 | 155.65 | 155.32 | 2,425,500 |
01 abr 2024 | 164.32 | 165.75 | 161.50 | 161.88 | 161.54 | 1,966,400 |
28 mar 2024 | 162.33 | 165.21 | 162.10 | 164.55 | 164.20 | 1,740,500 |
27 mar 2024 | 160.44 | 162.14 | 160.01 | 162.05 | 161.71 | 1,210,800 |
26 mar 2024 | 160.41 | 161.34 | 159.11 | 159.27 | 158.93 | 1,391,000 |
25 mar 2024 | 161.04 | 162.03 | 159.68 | 159.78 | 159.44 | 1,621,100 |
22 mar 2024 | 161.98 | 162.75 | 161.21 | 161.82 | 161.48 | 1,673,500 |
21 mar 2024 | 160.46 | 162.75 | 160.40 | 161.40 | 161.06 | 2,398,100 |
20 mar 2024 | 156.09 | 158.81 | 155.22 | 158.58 | 158.25 | 1,738,800 |
19 mar 2024 | 151.40 | 156.61 | 151.06 | 156.09 | 155.76 | 2,918,400 |
18 mar 2024 | 151.43 | 153.66 | 149.90 | 151.51 | 151.19 | 2,476,700 |
15 mar 2024 | 149.11 | 152.95 | 149.11 | 151.69 | 151.37 | 7,783,700 |
14 mar 2024 | 154.23 | 155.44 | 148.80 | 150.32 | 150.00 | 5,424,700 |
13 mar 2024 | 155.06 | 157.35 | 154.59 | 155.20 | 154.87 | 2,396,600 |
12 mar 2024 | 152.55 | 155.47 | 151.56 | 154.62 | 154.29 | 1,773,900 |
11 mar 2024 | 153.23 | 153.54 | 150.89 | 152.71 | 152.39 | 2,458,000 |
08 mar 2024 | 155.76 | 156.29 | 152.51 | 153.58 | 153.26 | 1,941,500 |
07 mar 2024 | 153.64 | 157.25 | 153.53 | 155.30 | 154.97 | 2,985,400 |
06 mar 2024 | 152.43 | 152.94 | 150.66 | 151.88 | 151.56 | 2,364,600 |
05 mar 2024 | 152.25 | 155.01 | 150.33 | 151.12 | 150.80 | 2,552,100 |
04 mar 2024 | 154.57 | 156.08 | 151.89 | 152.47 | 152.15 | 2,505,300 |
01 mar 2024 | 149.50 | 153.09 | 148.38 | 152.97 | 152.65 | 1,988,600 |
29 feb 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 149.13 | 3,780,800 |
28 feb 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 145.67 | 1,476,500 |
27 feb 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 145.13 | 1,352,200 |
26 feb 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 145.55 | 1,329,100 |
23 feb 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 145.79 | 1,266,500 |
22 feb 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 144.82 | 1,752,700 |
21 feb 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 143.69 | 1,677,100 |
20 feb 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 143.17 | 2,151,400 |
16 feb 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 140.97 | 1,815,100 |
15 feb 2024 | 146.25 | 146.45 | 144.45 | 145.38 | 145.07 | 1,696,300 |
14 feb 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 145.19 | 1,803,000 |
13 feb 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 142.07 | 2,771,200 |
12 feb 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 147.97 | 1,988,500 |
09 feb 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 144.60 | 1,875,300 |
08 feb 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 144.28 | 1,963,400 |
07 feb 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 144.34 | 1,635,300 |
06 feb 2024 | 145.33 | 145.63 | 141.45 | 143.03 | 142.73 | 2,345,800 |
05 feb 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 144.92 | 1,932,400 |
05 feb 2024 | 0.3 Dividendo | |||||
02 feb 2024 | 144.64 | 148.32 | 143.50 | 146.89 | 146.28 | 2,438,100 |
01 feb 2024 | 145.09 | 147.42 | 143.91 | 147.33 | 146.72 | 3,159,100 |
31 ene 2024 | 142.61 | 145.53 | 142.13 | 142.91 | 142.32 | 3,234,300 |
30 ene 2024 | 140.90 | 143.97 | 140.63 | 143.26 | 142.67 | 3,537,000 |
29 ene 2024 | 141.00 | 141.10 | 139.81 | 140.20 | 139.62 | 4,557,200 |
26 ene 2024 | 140.65 | 141.60 | 139.71 | 140.50 | 139.92 | 3,806,900 |
25 ene 2024 | 140.13 | 141.70 | 139.01 | 141.57 | 140.98 | 3,909,900 |
24 ene 2024 | 144.67 | 145.23 | 138.83 | 139.21 | 138.63 | 4,937,900 |
23 ene 2024 | 148.50 | 151.00 | 141.51 | 143.13 | 142.54 | 11,109,900 |
22 ene 2024 | 155.65 | 157.93 | 155.01 | 157.70 | 157.05 | 3,323,500 |
19 ene 2024 | 153.13 | 155.44 | 152.32 | 155.30 | 154.66 | 2,175,800 |
18 ene 2024 | 153.78 | 154.24 | 150.79 | 152.53 | 151.90 | 2,135,400 |
17 ene 2024 | 151.75 | 153.01 | 151.05 | 151.96 | 151.33 | 1,863,600 |
16 ene 2024 | 153.00 | 153.81 | 152.17 | 152.99 | 152.36 | 1,645,900 |
12 ene 2024 | 155.28 | 155.28 | 152.98 | 153.92 | 153.28 | 1,410,600 |
11 ene 2024 | 153.28 | 155.32 | 152.62 | 154.98 | 154.34 | 2,287,300 |
10 ene 2024 | 154.19 | 156.78 | 153.50 | 154.52 | 153.88 | 2,211,000 |
09 ene 2024 | 151.00 | 152.94 | 150.85 | 151.76 | 151.13 | 1,593,100 |
08 ene 2024 | 150.31 | 152.44 | 150.01 | 152.28 | 151.65 | 1,912,300 |
05 ene 2024 | 147.01 | 150.16 | 146.57 | 148.63 | 148.01 | 2,138,700 |
04 ene 2024 | 147.51 | 149.82 | 147.21 | 147.69 | 147.08 | 1,926,800 |
03 ene 2024 | 147.76 | 149.05 | 146.18 | 147.95 | 147.34 | 3,083,500 |
02 ene 2024 | 149.90 | 151.57 | 148.04 | 149.88 | 149.26 | 1,898,200 |
29 dic 2023 | 151.46 | 152.76 | 151.01 | 151.98 | 151.35 | 1,478,900 |
28 dic 2023 | 151.75 | 152.69 | 151.10 | 151.98 | 151.35 | 1,187,400 |
27 dic 2023 | 150.98 | 152.53 | 150.31 | 151.75 | 151.12 | 1,211,000 |
26 dic 2023 | 150.32 | 151.42 | 150.08 | 150.71 | 150.09 | 971,300 |
22 dic 2023 | 151.33 | 151.33 | 148.96 | 149.94 | 149.32 | 1,413,900 |
21 dic 2023 | 151.00 | 151.83 | 149.17 | 150.33 | 149.71 | 1,912,000 |
20 dic 2023 | 150.01 | 152.00 | 149.12 | 149.39 | 148.77 | 2,145,500 |
19 dic 2023 | 149.50 | 150.84 | 148.64 | 150.24 | 149.62 | 2,818,500 |
18 dic 2023 | 150.03 | 150.25 | 146.95 | 148.60 | 147.98 | 4,054,200 |
15 dic 2023 | 151.28 | 154.64 | 149.57 | 150.11 | 149.49 | 7,537,500 |
14 dic 2023 | 146.60 | 153.63 | 146.15 | 153.13 | 152.50 | 5,732,400 |
13 dic 2023 | 141.39 | 144.64 | 139.38 | 144.17 | 143.57 | 3,971,700 |
12 dic 2023 | 139.12 | 140.29 | 138.83 | 139.80 | 139.22 | 2,687,600 |
*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. |