Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 7 |
02 jul 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
01 jul 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
28 jun 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
27 jun 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | - |
26 jun 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | - |
25 jun 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
24 jun 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
21 jun 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | - |
20 jun 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
19 jun 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
18 jun 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
17 jun 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 7 |
14 jun 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
13 jun 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
12 jun 2024 | 164.75 | 165.70 | 164.75 | 165.70 | 165.70 | 25 |
11 jun 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
10 jun 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
07 jun 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
06 jun 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
05 jun 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
04 jun 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
03 jun 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
31 may 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
31 may 2024 | 0.51 Dividendo | |||||
30 may 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 165.89 | - |
29 may 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.18 | - |
28 may 2024 | 169.10 | 169.90 | 169.10 | 169.90 | 169.38 | 59 |
27 may 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.78 | - |
24 may 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.58 | - |
23 may 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 172.52 | - |
22 may 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.48 | - |
21 may 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.23 | - |
20 may 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 168.53 | - |
17 may 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 168.63 | - |
16 may 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.33 | - |
15 may 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.88 | - |
14 may 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 169.93 | - |
13 may 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.42 | - |
10 may 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.32 | - |
09 may 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.98 | - |
08 may 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.38 | - |
07 may 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.93 | - |
06 may 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 165.59 | - |
03 may 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.44 | - |
02 may 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.79 | 4 |
30 abr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.53 | - |
29 abr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.49 | - |
26 abr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.44 | - |
25 abr 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.86 | - |
24 abr 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.36 | - |
23 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.01 | - |
22 abr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.91 | - |
19 abr 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 156.57 | - |
18 abr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.26 | - |
17 abr 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.46 | - |
16 abr 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 159.66 | - |
15 abr 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.15 | - |
12 abr 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.05 | - |
11 abr 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 160.91 | - |
10 abr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 162.55 | - |
09 abr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.25 | - |
08 abr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.30 | - |
05 abr 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.26 | - |
04 abr 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.06 | - |
03 abr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.01 | - |
02 abr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.60 | - |
28 mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.50 | - |
27 mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 160.71 | - |
26 mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 160.71 | - |
25 mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.10 | - |
22 mar 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 162.70 | - |
21 mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 159.91 | - |
20 mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.11 | - |
19 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.51 | - |
18 mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.30 | 50 |
15 mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 159.71 | - |
14 mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.30 | 30 |
13 mar 2024 | 159.80 | 160.00 | 159.80 | 160.00 | 159.51 | 8 |
12 mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.32 | - |
11 mar 2024 | 155.80 | 156.00 | 155.80 | 156.00 | 155.52 | 10 |
08 mar 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.12 | - |
07 mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.72 | - |
06 mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.33 | - |
05 mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.73 | - |
04 mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.13 | - |
01 mar 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.93 | - |
29 feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.94 | - |
28 feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.14 | - |
28 feb 2024 | 0.51 Dividendo | |||||
27 feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.43 | - |
26 feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.23 | - |
23 feb 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.43 | - |
22 feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.05 | - |
21 feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.85 | - |
20 feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.04 | - |
19 feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 148.64 | - |
16 feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.63 | - |
15 feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.04 | - |
14 feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 147.84 | - |
*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. |