Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 399.11 | 400.02 | 398.44 | 399.95 | 399.95 | 2,702,900 |
17 may 2024 | 0.594 Dividendo | |||||
16 may 2024 | 399.75 | 401.00 | 399.13 | 399.21 | 398.62 | 2,877,200 |
15 may 2024 | 397.24 | 399.50 | 396.94 | 399.28 | 398.69 | 3,421,200 |
14 may 2024 | 394.54 | 396.25 | 393.81 | 395.58 | 394.99 | 2,702,700 |
13 may 2024 | 396.38 | 396.61 | 394.07 | 394.46 | 393.87 | 2,635,800 |
10 may 2024 | 395.25 | 395.90 | 394.10 | 395.18 | 394.59 | 3,505,600 |
09 may 2024 | 390.11 | 394.26 | 390.01 | 394.00 | 393.41 | 4,141,200 |
08 may 2024 | 388.34 | 390.91 | 388.19 | 390.48 | 389.90 | 2,855,100 |
07 may 2024 | 389.17 | 389.75 | 388.34 | 388.74 | 388.16 | 2,428,600 |
06 may 2024 | 388.32 | 388.74 | 386.83 | 388.45 | 387.87 | 2,596,100 |
03 may 2024 | 387.14 | 387.99 | 385.06 | 386.77 | 386.19 | 4,471,100 |
02 may 2024 | 381.15 | 382.91 | 378.90 | 382.23 | 381.66 | 3,535,600 |
01 may 2024 | 378.38 | 383.48 | 377.98 | 378.89 | 378.33 | 5,731,600 |
30 abr 2024 | 382.46 | 382.75 | 378.08 | 378.13 | 377.57 | 3,463,600 |
29 abr 2024 | 383.10 | 384.03 | 382.07 | 383.80 | 383.23 | 3,265,900 |
26 abr 2024 | 380.75 | 383.34 | 380.53 | 382.31 | 381.74 | 4,252,400 |
25 abr 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 380.35 | 4,682,800 |
24 abr 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 383.87 | 3,575,800 |
23 abr 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 384.45 | 3,126,400 |
22 abr 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 381.80 | 4,129,000 |
19 abr 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 379.23 | 5,074,800 |
19 abr 2024 | 0.198 Dividendo | |||||
18 abr 2024 | 379.05 | 380.93 | 376.85 | 377.84 | 377.08 | 4,579,200 |
17 abr 2024 | 379.21 | 380.19 | 376.14 | 377.45 | 376.69 | 4,584,900 |
16 abr 2024 | 379.74 | 379.93 | 377.04 | 377.98 | 377.22 | 4,383,500 |
15 abr 2024 | 383.33 | 383.82 | 376.60 | 377.31 | 376.55 | 4,870,700 |
12 abr 2024 | 382.31 | 382.93 | 378.81 | 379.87 | 379.11 | 5,303,800 |
11 abr 2024 | 385.47 | 386.08 | 382.00 | 384.54 | 383.77 | 3,972,800 |
10 abr 2024 | 384.92 | 385.97 | 383.03 | 384.51 | 383.74 | 5,173,100 |
09 abr 2024 | 389.62 | 389.98 | 385.73 | 388.84 | 388.06 | 4,004,700 |
08 abr 2024 | 389.05 | 390.14 | 388.57 | 389.10 | 388.32 | 2,431,300 |
05 abr 2024 | 386.35 | 390.45 | 386.08 | 388.86 | 388.08 | 4,422,700 |
04 abr 2024 | 394.03 | 394.24 | 385.60 | 386.02 | 385.24 | 5,041,200 |
03 abr 2024 | 391.68 | 392.92 | 389.99 | 391.26 | 390.47 | 3,547,000 |
02 abr 2024 | 391.97 | 392.14 | 390.28 | 391.63 | 390.84 | 4,034,900 |
01 abr 2024 | 397.82 | 398.05 | 394.73 | 395.33 | 394.53 | 3,825,200 |
28 mar 2024 | 398.06 | 398.56 | 397.04 | 397.76 | 396.96 | 3,155,000 |
27 mar 2024 | 395.00 | 397.58 | 394.47 | 397.56 | 396.76 | 4,427,300 |
26 mar 2024 | 393.68 | 394.27 | 392.63 | 392.85 | 392.06 | 3,395,400 |
25 mar 2024 | 393.92 | 394.15 | 392.82 | 392.95 | 392.16 | 2,535,600 |
22 mar 2024 | 397.76 | 398.06 | 394.49 | 394.53 | 393.74 | 3,154,100 |
21 mar 2024 | 396.31 | 398.82 | 395.81 | 397.75 | 396.95 | 4,348,400 |
20 mar 2024 | 390.15 | 395.22 | 389.89 | 394.99 | 394.20 | 4,823,900 |
19 mar 2024 | 388.16 | 391.09 | 387.47 | 390.90 | 390.11 | 3,303,800 |
18 mar 2024 | 388.35 | 388.86 | 387.48 | 387.73 | 386.95 | 2,060,600 |
15 mar 2024 | 387.74 | 389.26 | 386.04 | 387.00 | 386.22 | 4,370,900 |
15 mar 2024 | 0.933 Dividendo | |||||
14 mar 2024 | 392.17 | 392.41 | 387.84 | 390.07 | 388.35 | 4,471,900 |
13 mar 2024 | 391.69 | 392.79 | 390.06 | 391.22 | 389.50 | 2,788,700 |
12 mar 2024 | 389.24 | 391.44 | 387.84 | 390.79 | 389.07 | 3,275,800 |
11 mar 2024 | 386.92 | 388.65 | 385.50 | 388.42 | 386.71 | 3,396,000 |
08 mar 2024 | 388.24 | 390.42 | 387.71 | 387.99 | 386.28 | 4,255,900 |
07 mar 2024 | 389.07 | 389.72 | 387.83 | 388.45 | 386.74 | 2,965,700 |
06 mar 2024 | 388.49 | 389.13 | 386.13 | 387.18 | 385.48 | 3,039,100 |
05 mar 2024 | 388.99 | 389.29 | 384.92 | 386.19 | 384.49 | 4,132,400 |
04 mar 2024 | 389.35 | 391.25 | 389.35 | 390.23 | 388.51 | 3,048,500 |
01 mar 2024 | 389.85 | 391.61 | 388.88 | 391.31 | 389.59 | 3,855,600 |
29 feb 2024 | 390.69 | 391.11 | 388.45 | 389.95 | 388.23 | 3,026,900 |
28 feb 2024 | 387.94 | 389.74 | 387.60 | 389.60 | 387.89 | 3,313,900 |
27 feb 2024 | 390.36 | 390.45 | 388.75 | 389.66 | 387.95 | 2,370,900 |
26 feb 2024 | 391.45 | 392.41 | 390.24 | 390.71 | 388.99 | 1,914,100 |
23 feb 2024 | 391.77 | 392.84 | 390.92 | 391.28 | 389.56 | 3,451,600 |
22 feb 2024 | 388.36 | 391.47 | 387.91 | 390.54 | 388.82 | 4,990,700 |
21 feb 2024 | 384.96 | 386.17 | 383.32 | 386.05 | 384.35 | 3,031,600 |
20 feb 2024 | 385.51 | 386.57 | 384.54 | 385.69 | 383.99 | 3,295,700 |
16 feb 2024 | 387.17 | 388.25 | 385.70 | 386.19 | 384.49 | 3,772,300 |
16 feb 2024 | 0.612 Dividendo | |||||
15 feb 2024 | 385.19 | 388.33 | 384.88 | 388.25 | 385.93 | 3,497,200 |
14 feb 2024 | 384.00 | 384.55 | 382.07 | 384.29 | 382.00 | 3,465,200 |
13 feb 2024 | 385.07 | 385.16 | 380.46 | 382.82 | 380.54 | 5,325,300 |
12 feb 2024 | 386.49 | 389.41 | 386.44 | 388.11 | 385.79 | 2,412,200 |
09 feb 2024 | 387.19 | 387.50 | 385.76 | 386.72 | 384.41 | 3,526,300 |
08 feb 2024 | 387.47 | 387.66 | 385.51 | 387.35 | 385.04 | 2,549,800 |
07 feb 2024 | 386.39 | 387.45 | 385.65 | 386.67 | 384.36 | 2,797,600 |
06 feb 2024 | 383.92 | 385.37 | 383.50 | 385.08 | 382.78 | 2,507,800 |
05 feb 2024 | 385.99 | 385.99 | 382.12 | 383.58 | 381.29 | 3,761,600 |
02 feb 2024 | 383.99 | 387.78 | 383.24 | 386.42 | 384.11 | 3,344,800 |
01 feb 2024 | 381.40 | 385.15 | 380.97 | 385.10 | 382.80 | 3,652,500 |
31 ene 2024 | 385.21 | 385.82 | 381.34 | 381.37 | 379.09 | 4,476,600 |
30 ene 2024 | 382.82 | 384.95 | 382.49 | 384.49 | 382.20 | 2,747,900 |
29 ene 2024 | 381.00 | 383.41 | 380.54 | 383.31 | 381.02 | 2,730,900 |
26 ene 2024 | 379.98 | 382.13 | 379.95 | 381.09 | 378.82 | 3,221,000 |
25 ene 2024 | 379.07 | 380.56 | 377.92 | 380.48 | 378.21 | 3,539,100 |
24 ene 2024 | 380.21 | 380.62 | 377.94 | 378.09 | 375.83 | 3,967,200 |
23 ene 2024 | 379.36 | 379.85 | 377.98 | 379.04 | 376.78 | 3,110,100 |
22 ene 2024 | 379.69 | 381.08 | 379.08 | 380.07 | 377.80 | 5,433,400 |
19 ene 2024 | 375.78 | 379.37 | 374.46 | 378.60 | 376.34 | 5,217,800 |
19 ene 2024 | 0.213 Dividendo | |||||
18 ene 2024 | 372.23 | 375.33 | 371.36 | 374.81 | 372.36 | 3,953,400 |
17 ene 2024 | 371.75 | 373.75 | 371.34 | 372.72 | 370.29 | 4,361,000 |
16 ene 2024 | 374.97 | 375.53 | 372.04 | 373.66 | 371.22 | 4,471,600 |
12 ene 2024 | 377.48 | 378.25 | 374.73 | 375.91 | 373.45 | 3,816,700 |
11 ene 2024 | 377.77 | 378.12 | 374.25 | 377.17 | 374.71 | 4,095,700 |
10 ene 2024 | 375.55 | 377.47 | 375.29 | 376.95 | 374.49 | 2,718,700 |
09 ene 2024 | 374.80 | 375.60 | 373.75 | 375.18 | 372.73 | 3,230,900 |
08 ene 2024 | 373.40 | 376.97 | 372.47 | 376.84 | 374.38 | 4,604,900 |
05 ene 2024 | 374.43 | 376.25 | 373.21 | 374.64 | 372.19 | 5,380,300 |
04 ene 2024 | 374.84 | 377.22 | 374.40 | 374.54 | 372.09 | 4,251,900 |
03 ene 2024 | 375.57 | 376.12 | 373.90 | 374.21 | 371.77 | 6,393,600 |
*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. |