Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 100 |
21 jun 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 100 |
20 jun 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
19 jun 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
18 jun 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
17 jun 2024 | 145.85 | 145.85 | 144.60 | 144.60 | 144.60 | 500 |
14 jun 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
13 jun 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
12 jun 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
11 jun 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
10 jun 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
07 jun 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
06 jun 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
05 jun 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
04 jun 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
03 jun 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
31 may 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
30 may 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
29 may 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
28 may 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
27 may 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
24 may 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
23 may 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
22 may 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
21 may 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
20 may 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
17 may 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
16 may 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
15 may 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
14 may 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
13 may 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
10 may 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
09 may 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
08 may 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
07 may 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
06 may 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
03 may 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
02 may 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
30 abr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
29 abr 2024 | 138.40 | 138.40 | 137.45 | 137.45 | 137.45 | 110 |
26 abr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
25 abr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
24 abr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
23 abr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
22 abr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
19 abr 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
18 abr 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
17 abr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
16 abr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
15 abr 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
12 abr 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
11 abr 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
10 abr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
09 abr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
08 abr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
05 abr 2024 | 154.50 | 154.50 | 153.75 | 153.75 | 153.75 | 152 |
04 abr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
03 abr 2024 | 150.90 | 157.30 | 150.90 | 157.30 | 157.30 | 5 |
02 abr 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
28 mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
27 mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
26 mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
25 mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
22 mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
21 mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
20 mar 2024 | 140.15 | 146.95 | 140.15 | 146.95 | 146.95 | 1 |
19 mar 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
18 mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
15 mar 2024 | 143.55 | 143.55 | 141.20 | 141.20 | 141.20 | 76 |
15 mar 2024 | 7 Dividendo | |||||
14 mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.05 | - |
13 mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.05 | - |
12 mar 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 136.19 | - |
11 mar 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 134.77 | - |
08 mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 136.34 | - |
07 mar 2024 | 142.45 | 143.55 | 142.45 | 143.55 | 136.57 | 5 |
06 mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 134.72 | - |
05 mar 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 138.38 | - |
04 mar 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 140.90 | - |
01 mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 141.38 | - |
29 feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 139.29 | - |
28 feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 139.62 | - |
27 feb 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 140.09 | - |
26 feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 142.95 | - |
23 feb 2024 | 151.40 | 151.40 | 150.25 | 150.25 | 142.95 | 15 |
22 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 145.09 | - |
21 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 145.09 | - |
20 feb 2024 | 153.75 | 153.75 | 153.15 | 153.15 | 145.71 | 3 |
19 feb 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 146.28 | - |
16 feb 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 146.37 | - |
15 feb 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 146.37 | - |
14 feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 146.42 | - |
13 feb 2024 | 154.00 | 155.10 | 154.00 | 155.10 | 147.56 | 100 |
12 feb 2024 | 160.50 | 160.50 | 154.00 | 154.00 | 146.52 | 73 |
09 feb 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 153.56 | - |
08 feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 154.32 | - |
07 feb 2024 | 163.15 | 163.15 | 161.85 | 161.85 | 153.99 | 15 |
06 feb 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 155.22 | - |
05 feb 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 157.79 | - |
02 feb 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 160.26 | - |
*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. |