Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 172.57 | 173.00 | 172.57 | 173.00 | 173.00 | 1,400 |
06 may 2024 | 169.44 | 169.44 | 168.83 | 169.21 | 169.21 | 1,400 |
03 may 2024 | 165.20 | 168.35 | 164.42 | 167.00 | 167.00 | 2,800 |
02 may 2024 | 164.37 | 166.80 | 164.00 | 166.80 | 166.80 | 1,400 |
01 may 2024 | 159.05 | 170.00 | 159.05 | 160.00 | 160.00 | 14,500 |
30 abr 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 600 |
29 abr 2024 | 164.85 | 168.15 | 164.85 | 164.85 | 164.85 | 1,600 |
26 abr 2024 | 166.54 | 168.50 | 166.54 | 168.00 | 168.00 | 9,100 |
25 abr 2024 | 168.75 | 168.75 | 165.36 | 167.15 | 167.15 | 2,400 |
24 abr 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 900 |
23 abr 2024 | 173.04 | 174.75 | 173.00 | 173.00 | 173.00 | 1,800 |
22 abr 2024 | 174.09 | 174.09 | 172.50 | 173.11 | 173.11 | 1,500 |
19 abr 2024 | 171.86 | 171.86 | 170.16 | 170.16 | 170.16 | 1,200 |
18 abr 2024 | 168.35 | 170.11 | 168.35 | 169.33 | 169.33 | 6,600 |
17 abr 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | 600 |
16 abr 2024 | 170.22 | 173.00 | 165.00 | 169.00 | 169.00 | 2,400 |
16 abr 2024 | 2.975 Dividendo | |||||
15 abr 2024 | 177.30 | 177.30 | 173.03 | 173.03 | 170.05 | 6,900 |
12 abr 2024 | 175.42 | 175.42 | 171.91 | 173.38 | 170.40 | 3,500 |
11 abr 2024 | 174.50 | 176.30 | 172.73 | 173.35 | 170.37 | 4,500 |
10 abr 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 175.04 | 600 |
09 abr 2024 | 182.95 | 182.95 | 178.10 | 178.10 | 175.04 | 1,700 |
08 abr 2024 | 183.75 | 186.00 | 183.00 | 184.80 | 181.62 | 1,900 |
05 abr 2024 | 180.49 | 182.95 | 180.10 | 182.57 | 179.43 | 8,600 |
04 abr 2024 | 181.98 | 183.18 | 179.00 | 180.53 | 177.43 | 11,000 |
03 abr 2024 | 181.50 | 181.66 | 180.81 | 181.66 | 178.54 | 1,600 |
02 abr 2024 | 180.00 | 180.46 | 179.92 | 180.13 | 177.03 | 1,700 |
01 abr 2024 | 184.60 | 184.60 | 184.00 | 184.00 | 180.84 | 1,300 |
28 mar 2024 | 185.67 | 185.67 | 184.59 | 184.59 | 181.42 | 2,100 |
27 mar 2024 | 187.00 | 187.00 | 186.44 | 186.74 | 183.53 | 1,800 |
26 mar 2024 | 184.78 | 184.83 | 184.09 | 184.83 | 181.65 | 2,200 |
25 mar 2024 | 184.40 | 184.80 | 184.00 | 184.77 | 181.59 | 2,500 |
22 mar 2024 | 184.00 | 185.36 | 183.60 | 183.60 | 180.44 | 2,100 |
21 mar 2024 | 186.67 | 186.67 | 183.80 | 183.80 | 180.64 | 1,700 |
20 mar 2024 | 183.47 | 186.49 | 182.00 | 186.49 | 183.28 | 1,900 |
19 mar 2024 | 183.10 | 183.10 | 179.83 | 182.00 | 178.87 | 3,300 |
18 mar 2024 | 178.00 | 178.00 | 177.81 | 178.00 | 174.94 | 2,100 |
15 mar 2024 | 176.55 | 178.02 | 176.55 | 177.72 | 174.66 | 2,700 |
14 mar 2024 | 175.50 | 175.50 | 175.00 | 175.00 | 171.99 | 900 |
13 mar 2024 | 174.75 | 175.00 | 174.60 | 174.65 | 171.65 | 2,800 |
12 mar 2024 | 172.50 | 173.54 | 172.00 | 173.34 | 170.36 | 6,700 |
11 mar 2024 | 171.86 | 172.00 | 171.82 | 172.00 | 169.04 | 1,200 |
08 mar 2024 | 174.40 | 174.40 | 172.00 | 172.97 | 170.00 | 1,600 |
07 mar 2024 | 172.88 | 173.65 | 172.03 | 173.38 | 170.40 | 1,700 |
06 mar 2024 | 173.95 | 173.95 | 173.00 | 173.00 | 170.03 | 1,000 |
05 mar 2024 | 171.40 | 171.40 | 170.20 | 170.20 | 167.27 | 3,200 |
04 mar 2024 | 169.50 | 169.50 | 167.25 | 167.25 | 164.37 | 1,700 |
01 mar 2024 | 167.00 | 167.00 | 165.07 | 165.55 | 162.70 | 9,700 |
29 feb 2024 | 166.00 | 166.00 | 165.70 | 165.70 | 162.85 | 7,100 |
28 feb 2024 | 163.47 | 167.00 | 163.47 | 166.75 | 163.88 | 5,700 |
27 feb 2024 | 161.00 | 161.21 | 160.54 | 160.54 | 157.78 | 3,900 |
26 feb 2024 | 160.07 | 160.07 | 159.74 | 159.74 | 156.99 | 1,000 |
23 feb 2024 | 158.50 | 159.85 | 158.50 | 159.85 | 157.10 | 1,600 |
22 feb 2024 | 158.75 | 159.51 | 158.21 | 159.50 | 156.76 | 1,800 |
21 feb 2024 | 157.30 | 158.33 | 157.27 | 157.27 | 154.57 | 1,200 |
20 feb 2024 | 158.50 | 158.50 | 157.25 | 157.25 | 154.55 | 1,000 |
16 feb 2024 | 157.75 | 158.75 | 155.79 | 157.55 | 154.84 | 16,300 |
15 feb 2024 | 161.75 | 161.75 | 158.60 | 161.00 | 158.23 | 12,000 |
14 feb 2024 | 162.20 | 162.36 | 160.45 | 162.36 | 159.57 | 6,600 |
13 feb 2024 | 159.35 | 159.35 | 158.52 | 158.52 | 155.79 | 3,200 |
12 feb 2024 | 159.06 | 160.12 | 159.06 | 159.50 | 156.76 | 1,400 |
09 feb 2024 | 162.04 | 163.27 | 162.04 | 163.27 | 160.46 | 29,300 |
08 feb 2024 | 162.15 | 163.25 | 160.30 | 160.30 | 157.54 | 2,200 |
07 feb 2024 | 162.90 | 162.90 | 161.75 | 161.78 | 159.00 | 8,000 |
06 feb 2024 | 163.30 | 164.72 | 161.76 | 162.96 | 160.16 | 1,800 |
05 feb 2024 | 160.50 | 160.66 | 158.50 | 158.50 | 155.77 | 2,100 |
02 feb 2024 | 161.13 | 161.13 | 160.80 | 160.80 | 158.04 | 800 |
01 feb 2024 | 161.25 | 161.25 | 159.20 | 160.40 | 157.64 | 1,300 |
31 ene 2024 | 161.02 | 161.02 | 160.43 | 160.43 | 157.67 | 2,000 |
30 ene 2024 | 162.23 | 162.23 | 160.44 | 160.44 | 157.68 | 4,600 |
29 ene 2024 | 162.75 | 163.58 | 160.00 | 162.73 | 159.93 | 3,300 |
26 ene 2024 | 163.50 | 163.99 | 162.00 | 162.75 | 159.95 | 2,200 |
25 ene 2024 | 161.50 | 162.95 | 160.46 | 162.00 | 159.21 | 2,700 |
24 ene 2024 | 161.80 | 161.80 | 158.00 | 160.10 | 157.35 | 4,300 |
23 ene 2024 | 162.25 | 162.25 | 160.60 | 161.50 | 158.72 | 7,700 |
22 ene 2024 | 165.25 | 165.25 | 162.50 | 163.48 | 160.67 | 2,900 |
19 ene 2024 | 160.48 | 162.99 | 160.08 | 160.73 | 157.97 | 12,600 |
18 ene 2024 | 163.70 | 163.70 | 161.25 | 163.02 | 160.22 | 4,600 |
17 ene 2024 | 160.00 | 160.00 | 159.00 | 159.36 | 156.62 | 5,000 |
16 ene 2024 | 162.00 | 162.50 | 160.60 | 160.60 | 157.84 | 16,100 |
12 ene 2024 | 163.72 | 164.21 | 162.98 | 163.82 | 161.00 | 45,800 |
11 ene 2024 | 159.70 | 159.70 | 158.10 | 158.50 | 155.77 | 7,600 |
10 ene 2024 | 157.36 | 159.00 | 157.36 | 158.60 | 155.87 | 1,800 |
09 ene 2024 | 157.73 | 157.90 | 156.00 | 156.80 | 154.10 | 23,700 |
08 ene 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 154.89 | 1,600 |
05 ene 2024 | 153.41 | 153.41 | 152.64 | 152.64 | 150.02 | 1,500 |
04 ene 2024 | 150.32 | 152.70 | 150.32 | 152.70 | 150.07 | 600 |
03 ene 2024 | 151.25 | 151.25 | 149.30 | 149.55 | 146.98 | 3,700 |
02 ene 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 149.43 | 400 |
29 dic 2023 | 153.00 | 153.00 | 152.04 | 152.04 | 149.43 | 800 |
28 dic 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 150.57 | 500 |
27 dic 2023 | 155.45 | 155.45 | 153.88 | 154.75 | 152.09 | 5,100 |
26 dic 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 146.83 | 500 |
22 dic 2023 | 152.65 | 155.55 | 149.40 | 149.40 | 146.83 | 1,700 |
21 dic 2023 | 152.00 | 152.00 | 148.00 | 149.83 | 147.25 | 1,000 |
20 dic 2023 | 146.25 | 151.50 | 146.25 | 151.50 | 148.90 | 24,800 |
19 dic 2023 | 155.30 | 155.30 | 148.25 | 152.32 | 149.70 | 4,000 |
18 dic 2023 | 152.65 | 152.65 | 150.63 | 150.63 | 148.04 | 2,300 |
15 dic 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 150.37 | 4,800 |
14 dic 2023 | 156.09 | 156.70 | 154.25 | 154.25 | 151.60 | 16,900 |
*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. |