Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 117.53 | 117.63 | 114.90 | 116.89 | 116.89 | 530,924 |
02 may 2024 | 118.48 | 118.48 | 113.27 | 116.55 | 116.55 | 453,900 |
01 may 2024 | 117.77 | 120.99 | 116.91 | 119.45 | 119.45 | 431,600 |
30 abr 2024 | 118.39 | 118.82 | 116.85 | 118.36 | 118.36 | 395,500 |
29 abr 2024 | 117.94 | 119.05 | 117.30 | 118.69 | 118.69 | 224,000 |
26 abr 2024 | 116.47 | 119.06 | 115.71 | 117.25 | 117.25 | 159,400 |
25 abr 2024 | 118.28 | 118.67 | 116.48 | 117.29 | 117.29 | 230,200 |
24 abr 2024 | 118.50 | 119.46 | 117.97 | 118.64 | 118.64 | 257,400 |
23 abr 2024 | 117.26 | 119.32 | 116.26 | 118.62 | 118.62 | 325,700 |
22 abr 2024 | 119.13 | 119.62 | 116.16 | 117.23 | 117.23 | 350,600 |
19 abr 2024 | 116.46 | 118.74 | 116.46 | 118.26 | 118.26 | 266,700 |
18 abr 2024 | 117.82 | 118.12 | 115.68 | 116.48 | 116.48 | 265,300 |
17 abr 2024 | 118.11 | 119.36 | 117.78 | 117.82 | 117.82 | 207,200 |
16 abr 2024 | 118.30 | 118.31 | 116.31 | 117.67 | 117.67 | 272,700 |
15 abr 2024 | 118.96 | 119.54 | 117.84 | 118.69 | 118.69 | 199,900 |
12 abr 2024 | 120.14 | 120.77 | 118.51 | 119.28 | 119.28 | 219,900 |
11 abr 2024 | 117.74 | 120.62 | 115.88 | 120.21 | 120.21 | 373,000 |
10 abr 2024 | 117.92 | 119.43 | 116.32 | 117.41 | 117.41 | 463,600 |
09 abr 2024 | 119.52 | 119.78 | 117.84 | 119.75 | 119.75 | 261,200 |
08 abr 2024 | 120.16 | 120.16 | 118.61 | 119.04 | 119.04 | 284,600 |
05 abr 2024 | 118.65 | 120.50 | 118.44 | 119.72 | 119.72 | 242,400 |
04 abr 2024 | 122.51 | 122.88 | 118.45 | 118.78 | 118.78 | 246,500 |
03 abr 2024 | 120.18 | 121.64 | 119.88 | 121.34 | 121.34 | 261,400 |
02 abr 2024 | 122.32 | 122.77 | 119.97 | 120.94 | 120.94 | 308,100 |
01 abr 2024 | 123.96 | 124.69 | 122.90 | 123.87 | 123.87 | 244,900 |
28 mar 2024 | 125.67 | 126.77 | 123.98 | 124.42 | 124.42 | 418,900 |
27 mar 2024 | 124.62 | 126.29 | 124.29 | 125.62 | 125.62 | 260,800 |
27 mar 2024 | 0.06 Dividendo | |||||
26 mar 2024 | 123.16 | 124.07 | 122.32 | 123.33 | 123.27 | 283,700 |
25 mar 2024 | 124.23 | 125.11 | 123.01 | 123.11 | 123.05 | 177,700 |
22 mar 2024 | 124.68 | 124.68 | 123.23 | 123.80 | 123.74 | 124,700 |
21 mar 2024 | 123.87 | 124.35 | 123.04 | 123.74 | 123.68 | 222,700 |
20 mar 2024 | 123.80 | 124.12 | 122.67 | 123.42 | 123.36 | 156,700 |
19 mar 2024 | 122.88 | 124.57 | 122.69 | 123.72 | 123.66 | 216,200 |
18 mar 2024 | 122.27 | 123.51 | 122.19 | 122.19 | 122.13 | 203,400 |
15 mar 2024 | 121.49 | 123.02 | 121.24 | 122.69 | 122.63 | 704,000 |
14 mar 2024 | 123.12 | 123.12 | 121.17 | 121.98 | 121.92 | 246,600 |
13 mar 2024 | 124.43 | 124.97 | 122.80 | 123.40 | 123.34 | 209,600 |
12 mar 2024 | 124.36 | 125.34 | 123.78 | 124.63 | 124.57 | 146,900 |
11 mar 2024 | 123.64 | 125.08 | 122.44 | 124.75 | 124.69 | 287,400 |
08 mar 2024 | 124.85 | 125.84 | 123.66 | 123.70 | 123.64 | 186,800 |
07 mar 2024 | 126.57 | 127.15 | 124.20 | 124.31 | 124.25 | 230,900 |
06 mar 2024 | 126.33 | 126.33 | 124.34 | 125.59 | 125.53 | 191,300 |
05 mar 2024 | 126.18 | 127.58 | 125.28 | 125.65 | 125.59 | 273,100 |
04 mar 2024 | 122.23 | 126.63 | 122.23 | 125.99 | 125.93 | 306,600 |
01 mar 2024 | 125.00 | 125.10 | 120.88 | 121.90 | 121.84 | 326,300 |
29 feb 2024 | 125.64 | 125.64 | 124.12 | 124.92 | 124.86 | 299,100 |
28 feb 2024 | 123.12 | 124.61 | 122.92 | 124.52 | 124.46 | 210,700 |
27 feb 2024 | 124.50 | 124.70 | 123.90 | 123.93 | 123.87 | 164,000 |
26 feb 2024 | 123.94 | 125.12 | 123.40 | 124.20 | 124.14 | 175,200 |
23 feb 2024 | 123.97 | 124.75 | 123.17 | 124.25 | 124.19 | 276,300 |
22 feb 2024 | 122.51 | 123.71 | 121.27 | 123.70 | 123.64 | 272,500 |
21 feb 2024 | 120.91 | 123.00 | 120.68 | 122.93 | 122.87 | 260,700 |
20 feb 2024 | 120.68 | 122.00 | 120.05 | 121.34 | 121.28 | 293,400 |
16 feb 2024 | 119.13 | 123.00 | 118.70 | 121.48 | 121.42 | 324,900 |
15 feb 2024 | 121.00 | 121.48 | 118.69 | 119.92 | 119.86 | 379,300 |
14 feb 2024 | 118.39 | 120.71 | 116.64 | 120.64 | 120.58 | 303,200 |
13 feb 2024 | 117.67 | 120.45 | 116.88 | 117.46 | 117.40 | 284,700 |
12 feb 2024 | 118.76 | 120.97 | 118.20 | 119.71 | 119.65 | 245,300 |
09 feb 2024 | 118.07 | 119.37 | 117.11 | 118.90 | 118.84 | 196,100 |
08 feb 2024 | 117.17 | 118.23 | 116.47 | 118.06 | 118.00 | 247,300 |
07 feb 2024 | 118.08 | 120.18 | 116.67 | 117.39 | 117.33 | 318,700 |
06 feb 2024 | 118.14 | 118.85 | 117.04 | 117.58 | 117.52 | 334,600 |
05 feb 2024 | 120.09 | 121.10 | 117.59 | 117.97 | 117.91 | 379,800 |
02 feb 2024 | 119.00 | 122.90 | 110.71 | 120.78 | 120.72 | 620,000 |
01 feb 2024 | 113.22 | 115.76 | 112.29 | 115.35 | 115.29 | 356,100 |
31 ene 2024 | 116.58 | 116.58 | 113.18 | 113.22 | 113.16 | 395,100 |
30 ene 2024 | 116.34 | 116.64 | 115.72 | 116.21 | 116.15 | 183,200 |
29 ene 2024 | 114.75 | 116.70 | 114.38 | 116.52 | 116.46 | 224,200 |
26 ene 2024 | 115.93 | 116.61 | 114.84 | 114.89 | 114.83 | 141,800 |
25 ene 2024 | 116.49 | 116.75 | 113.95 | 115.34 | 115.28 | 208,600 |
24 ene 2024 | 117.67 | 117.67 | 115.18 | 115.18 | 115.12 | 153,900 |
23 ene 2024 | 118.39 | 118.85 | 116.26 | 117.03 | 116.97 | 164,200 |
22 ene 2024 | 116.72 | 117.98 | 116.32 | 117.47 | 117.41 | 303,100 |
19 ene 2024 | 116.44 | 116.93 | 115.45 | 115.96 | 115.90 | 223,400 |
18 ene 2024 | 115.53 | 116.00 | 114.65 | 116.00 | 115.94 | 269,100 |
17 ene 2024 | 115.94 | 117.41 | 114.84 | 114.96 | 114.90 | 188,400 |
16 ene 2024 | 116.41 | 116.95 | 115.80 | 116.65 | 116.59 | 218,400 |
12 ene 2024 | 116.96 | 117.57 | 115.56 | 117.37 | 117.31 | 198,500 |
11 ene 2024 | 114.00 | 116.08 | 113.78 | 115.77 | 115.71 | 256,100 |
10 ene 2024 | 113.95 | 114.97 | 113.41 | 114.46 | 114.40 | 275,800 |
09 ene 2024 | 114.53 | 114.81 | 113.90 | 114.27 | 114.21 | 149,200 |
08 ene 2024 | 113.57 | 115.38 | 113.42 | 115.29 | 115.23 | 193,900 |
05 ene 2024 | 113.80 | 114.63 | 113.28 | 114.01 | 113.95 | 221,100 |
04 ene 2024 | 113.31 | 115.24 | 112.80 | 113.84 | 113.78 | 329,900 |
03 ene 2024 | 114.66 | 115.23 | 112.42 | 112.78 | 112.73 | 294,000 |
02 ene 2024 | 112.00 | 115.42 | 111.72 | 114.65 | 114.59 | 327,800 |
29 dic 2023 | 113.75 | 113.80 | 111.98 | 112.21 | 112.16 | 247,500 |
28 dic 2023 | 113.81 | 115.11 | 113.57 | 113.72 | 113.66 | 187,100 |
28 dic 2023 | 0.06 Dividendo | |||||
27 dic 2023 | 114.09 | 114.83 | 113.81 | 114.27 | 114.15 | 181,100 |
26 dic 2023 | 113.78 | 114.78 | 112.17 | 114.19 | 114.07 | 148,500 |
22 dic 2023 | 112.67 | 114.35 | 112.58 | 113.30 | 113.19 | 189,400 |
21 dic 2023 | 111.16 | 112.63 | 110.98 | 112.37 | 112.26 | 160,600 |
20 dic 2023 | 114.13 | 114.13 | 110.29 | 110.38 | 110.27 | 459,900 |
19 dic 2023 | 112.51 | 114.71 | 112.39 | 114.05 | 113.93 | 376,200 |
18 dic 2023 | 112.18 | 112.56 | 111.10 | 111.76 | 111.65 | 236,900 |
15 dic 2023 | 111.86 | 112.36 | 110.19 | 111.48 | 111.37 | 556,100 |
14 dic 2023 | 112.35 | 113.25 | 109.95 | 111.16 | 111.05 | 342,700 |
13 dic 2023 | 109.25 | 111.98 | 107.70 | 111.67 | 111.56 | 345,300 |
*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. |