Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 207.20 | 208.40 | 206.70 | 207.50 | 207.50 | 1,120,083 |
26 jun 2024 | 209.30 | 211.00 | 206.20 | 207.20 | 207.20 | 2,095,751 |
25 jun 2024 | 210.20 | 211.50 | 209.90 | 210.20 | 210.20 | 1,013,067 |
24 jun 2024 | 208.60 | 211.50 | 208.20 | 211.00 | 211.00 | 1,167,134 |
21 jun 2024 | 208.70 | 210.30 | 208.50 | 208.50 | 208.50 | 2,971,134 |
20 jun 2024 | 209.30 | 210.90 | 208.20 | 209.30 | 209.30 | 1,996,510 |
19 jun 2024 | 207.50 | 209.30 | 206.40 | 209.30 | 209.30 | 1,219,602 |
18 jun 2024 | 209.20 | 210.50 | 206.00 | 207.50 | 207.50 | 1,284,832 |
17 jun 2024 | 207.00 | 210.40 | 207.00 | 208.20 | 208.20 | 2,003,489 |
14 jun 2024 | 202.80 | 206.40 | 202.80 | 205.70 | 205.70 | 1,912,011 |
13 jun 2024 | 204.00 | 205.60 | 202.90 | 202.90 | 202.90 | 1,240,647 |
12 jun 2024 | 203.20 | 205.80 | 203.00 | 204.50 | 204.50 | 1,158,657 |
11 jun 2024 | 202.40 | 205.40 | 201.90 | 202.60 | 202.60 | 1,516,953 |
10 jun 2024 | 202.20 | 203.20 | 200.10 | 202.20 | 202.20 | 1,346,696 |
07 jun 2024 | 203.30 | 203.50 | 201.70 | 202.50 | 202.50 | 806,131 |
06 jun 2024 | 203.00 | 203.90 | 202.30 | 203.80 | 203.80 | 1,125,242 |
05 jun 2024 | 203.80 | 204.30 | 202.90 | 202.90 | 202.90 | 1,015,536 |
04 jun 2024 | 204.40 | 204.80 | 201.50 | 203.30 | 203.30 | 1,563,791 |
03 jun 2024 | 205.40 | 206.60 | 204.90 | 205.00 | 205.00 | 1,478,916 |
31 may 2024 | 204.00 | 205.20 | 203.50 | 205.20 | 205.20 | 7,247,378 |
30 may 2024 | 203.00 | 205.00 | 202.30 | 204.10 | 204.10 | 987,910 |
29 may 2024 | 204.70 | 205.00 | 202.50 | 203.60 | 203.60 | 1,876,507 |
28 may 2024 | 205.30 | 206.70 | 205.30 | 206.70 | 206.70 | 1,137,213 |
27 may 2024 | 205.20 | 206.80 | 203.60 | 206.80 | 206.80 | 1,024,101 |
24 may 2024 | 203.40 | 207.10 | 203.30 | 205.40 | 205.40 | 2,099,437 |
23 may 2024 | 201.80 | 201.80 | 200.40 | 201.50 | 201.50 | 880,027 |
22 may 2024 | 201.00 | 202.10 | 199.50 | 201.90 | 201.90 | 969,093 |
21 may 2024 | 205.40 | 205.70 | 200.70 | 200.70 | 200.70 | 1,738,034 |
16 may 2024 | 201.60 | 203.90 | 201.50 | 203.40 | 203.40 | 1,474,761 |
15 may 2024 | 203.80 | 204.10 | 200.50 | 201.00 | 201.00 | 1,293,037 |
14 may 2024 | 206.30 | 206.70 | 202.80 | 203.60 | 203.60 | 1,476,174 |
13 may 2024 | 204.10 | 206.50 | 204.10 | 206.50 | 206.50 | 1,438,274 |
10 may 2024 | 204.10 | 205.10 | 203.50 | 203.70 | 203.70 | 1,360,813 |
08 may 2024 | 203.30 | 203.90 | 201.70 | 202.60 | 202.60 | 1,634,566 |
07 may 2024 | 202.30 | 203.60 | 202.00 | 203.00 | 203.00 | 1,622,899 |
06 may 2024 | 197.00 | 202.20 | 196.75 | 202.20 | 202.20 | 2,270,805 |
03 may 2024 | 195.00 | 197.75 | 194.65 | 196.65 | 196.65 | 1,599,238 |
02 may 2024 | 195.00 | 195.20 | 192.60 | 194.30 | 194.30 | 1,790,597 |
30 abr 2024 | 196.75 | 197.20 | 193.30 | 194.10 | 194.10 | 2,669,932 |
30 abr 2024 | 16 Dividendo | |||||
29 abr 2024 | 208.00 | 211.20 | 206.20 | 195.20 | 179.20 | 2,177,755 |
26 abr 2024 | 208.90 | 209.00 | 207.30 | 207.90 | 190.86 | 1,923,582 |
25 abr 2024 | 207.30 | 209.40 | 204.70 | 208.50 | 191.41 | 2,226,786 |
24 abr 2024 | 210.80 | 211.70 | 205.70 | 207.30 | 190.31 | 2,375,953 |
23 abr 2024 | 203.10 | 208.60 | 202.40 | 208.30 | 191.23 | 3,587,677 |
22 abr 2024 | 211.70 | 213.80 | 210.50 | 210.50 | 193.25 | 1,296,150 |
19 abr 2024 | 212.20 | 212.20 | 209.60 | 211.50 | 194.16 | 1,496,288 |
18 abr 2024 | 213.00 | 213.10 | 208.90 | 211.30 | 193.98 | 2,089,105 |
17 abr 2024 | 212.00 | 213.70 | 212.00 | 212.30 | 194.90 | 910,864 |
16 abr 2024 | 215.30 | 215.40 | 211.70 | 211.70 | 194.35 | 1,364,862 |
15 abr 2024 | 215.60 | 216.40 | 214.70 | 216.30 | 198.57 | 960,366 |
12 abr 2024 | 215.00 | 217.80 | 215.00 | 216.00 | 198.30 | 1,641,834 |
11 abr 2024 | 219.10 | 219.30 | 213.80 | 213.80 | 196.28 | 1,319,122 |
10 abr 2024 | 217.30 | 219.10 | 217.20 | 219.00 | 201.05 | 1,441,112 |
09 abr 2024 | 217.00 | 218.10 | 216.30 | 217.00 | 199.21 | 1,305,092 |
08 abr 2024 | 215.40 | 217.40 | 215.20 | 216.60 | 198.85 | 990,817 |
05 abr 2024 | 212.30 | 216.50 | 212.30 | 215.50 | 197.84 | 1,248,305 |
04 abr 2024 | 217.60 | 217.80 | 213.10 | 213.10 | 195.63 | 1,431,846 |
03 abr 2024 | 215.10 | 217.80 | 214.20 | 217.80 | 199.95 | 2,077,779 |
02 abr 2024 | 216.80 | 217.50 | 214.80 | 215.00 | 197.38 | 2,185,241 |
27 mar 2024 | 213.30 | 215.60 | 213.30 | 215.10 | 197.47 | 922,768 |
26 mar 2024 | 213.50 | 214.30 | 213.10 | 213.40 | 195.91 | 1,478,747 |
25 mar 2024 | 212.60 | 214.60 | 212.10 | 213.70 | 196.18 | 1,101,913 |
22 mar 2024 | 212.30 | 213.80 | 212.30 | 212.60 | 195.17 | 1,338,205 |
21 mar 2024 | 213.00 | 214.00 | 211.50 | 212.90 | 195.45 | 1,549,557 |
20 mar 2024 | 212.00 | 212.80 | 211.50 | 212.60 | 195.17 | 1,481,779 |
19 mar 2024 | 211.20 | 212.10 | 210.30 | 212.10 | 194.71 | 1,430,732 |
18 mar 2024 | 208.50 | 211.10 | 208.00 | 211.10 | 193.80 | 1,301,736 |
15 mar 2024 | 211.20 | 212.70 | 208.00 | 208.00 | 190.95 | 6,236,674 |
14 mar 2024 | 212.10 | 213.10 | 210.90 | 211.80 | 194.44 | 1,256,245 |
13 mar 2024 | 212.60 | 212.70 | 211.30 | 212.10 | 194.71 | 1,662,287 |
12 mar 2024 | 211.00 | 212.80 | 211.00 | 212.50 | 195.08 | 1,231,711 |
11 mar 2024 | 212.00 | 212.90 | 209.90 | 209.90 | 192.70 | 1,030,446 |
08 mar 2024 | 212.00 | 213.00 | 211.00 | 212.50 | 195.08 | 594,105 |
07 mar 2024 | 213.30 | 214.20 | 211.40 | 211.70 | 194.35 | 1,017,180 |
06 mar 2024 | 213.10 | 213.80 | 212.40 | 213.30 | 195.82 | 924,530 |
05 mar 2024 | 212.40 | 213.70 | 211.80 | 213.40 | 195.91 | 796,906 |
04 mar 2024 | 213.30 | 213.60 | 211.30 | 212.50 | 195.08 | 799,613 |
01 mar 2024 | 212.90 | 214.80 | 212.40 | 213.10 | 195.63 | 960,866 |
29 feb 2024 | 211.10 | 212.80 | 210.90 | 212.30 | 194.90 | 2,696,112 |
28 feb 2024 | 209.70 | 212.00 | 209.50 | 211.30 | 193.98 | 1,030,213 |
27 feb 2024 | 207.00 | 209.80 | 207.00 | 209.70 | 192.51 | 1,086,433 |
26 feb 2024 | 207.00 | 208.70 | 206.80 | 207.00 | 190.03 | 1,074,512 |
23 feb 2024 | 206.30 | 207.30 | 205.40 | 207.30 | 190.31 | 1,126,023 |
22 feb 2024 | 205.70 | 207.60 | 204.70 | 205.40 | 188.56 | 1,103,457 |
21 feb 2024 | 207.10 | 207.60 | 205.00 | 205.00 | 188.20 | 1,588,242 |
20 feb 2024 | 206.50 | 208.70 | 206.50 | 208.60 | 191.50 | 1,833,399 |
19 feb 2024 | 207.10 | 207.50 | 205.70 | 206.80 | 189.85 | 1,131,729 |
16 feb 2024 | 204.10 | 206.60 | 204.10 | 206.10 | 189.21 | 1,384,133 |
15 feb 2024 | 204.40 | 204.90 | 203.10 | 203.60 | 186.91 | 1,189,228 |
14 feb 2024 | 202.30 | 205.30 | 202.10 | 204.80 | 188.01 | 1,409,034 |
13 feb 2024 | 201.90 | 203.10 | 201.10 | 201.70 | 185.17 | 1,407,213 |
12 feb 2024 | 201.20 | 202.20 | 200.70 | 201.80 | 185.26 | 1,160,680 |
09 feb 2024 | 200.90 | 201.40 | 200.10 | 200.80 | 184.34 | 1,330,137 |
08 feb 2024 | 203.40 | 203.70 | 200.80 | 201.30 | 184.80 | 1,170,616 |
07 feb 2024 | 205.00 | 207.10 | 202.80 | 202.80 | 186.18 | 1,737,863 |
06 feb 2024 | 206.10 | 206.60 | 205.10 | 205.40 | 188.56 | 1,166,473 |
05 feb 2024 | 208.70 | 208.70 | 205.40 | 205.40 | 188.56 | 1,344,266 |
02 feb 2024 | 205.20 | 208.40 | 205.20 | 207.50 | 190.49 | 1,612,333 |
01 feb 2024 | 206.00 | 207.00 | 204.60 | 205.20 | 188.38 | 2,068,571 |
*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. |