Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 126.80 | 127.77 | 125.51 | 127.15 | 127.15 | 2,214,300 |
25 jul 2024 | 125.46 | 128.06 | 125.30 | 127.04 | 127.04 | 2,258,400 |
24 jul 2024 | 125.91 | 126.64 | 124.64 | 125.10 | 125.10 | 2,209,700 |
23 jul 2024 | 125.89 | 126.18 | 124.12 | 124.90 | 124.90 | 3,676,600 |
22 jul 2024 | 128.63 | 128.94 | 126.84 | 126.92 | 126.92 | 2,088,100 |
19 jul 2024 | 132.40 | 132.43 | 128.60 | 129.25 | 129.25 | 3,215,700 |
18 jul 2024 | 131.73 | 134.74 | 131.39 | 132.23 | 132.23 | 2,155,600 |
17 jul 2024 | 130.72 | 133.11 | 130.71 | 132.38 | 132.38 | 2,413,500 |
17 jul 2024 | 0.91 Dividendo | |||||
16 jul 2024 | 132.34 | 133.07 | 131.20 | 131.52 | 130.61 | 2,925,300 |
15 jul 2024 | 130.25 | 134.32 | 129.65 | 132.65 | 131.73 | 3,532,200 |
12 jul 2024 | 129.35 | 129.47 | 127.75 | 128.95 | 128.06 | 2,032,100 |
11 jul 2024 | 125.98 | 128.53 | 125.60 | 128.17 | 127.28 | 2,402,800 |
10 jul 2024 | 125.64 | 126.34 | 124.94 | 126.22 | 125.35 | 1,835,300 |
09 jul 2024 | 123.88 | 126.93 | 123.82 | 125.67 | 124.80 | 2,859,700 |
08 jul 2024 | 124.04 | 125.66 | 123.91 | 125.63 | 124.76 | 2,632,000 |
05 jul 2024 | 126.55 | 127.09 | 124.45 | 124.94 | 124.08 | 3,354,600 |
03 jul 2024 | 126.50 | 127.39 | 126.15 | 126.77 | 125.89 | 1,814,100 |
02 jul 2024 | 127.80 | 128.85 | 126.08 | 126.65 | 125.77 | 2,274,700 |
01 jul 2024 | 127.70 | 127.89 | 125.47 | 126.54 | 125.66 | 2,496,100 |
28 jun 2024 | 125.59 | 126.07 | 124.80 | 125.87 | 125.00 | 4,029,400 |
27 jun 2024 | 125.50 | 125.50 | 123.67 | 124.55 | 123.69 | 1,726,700 |
26 jun 2024 | 126.02 | 126.15 | 123.87 | 124.58 | 123.72 | 2,297,400 |
25 jun 2024 | 124.94 | 125.68 | 123.92 | 125.55 | 124.68 | 1,965,300 |
24 jun 2024 | 122.62 | 125.93 | 122.50 | 125.30 | 124.43 | 2,784,300 |
21 jun 2024 | 122.84 | 122.96 | 121.26 | 122.05 | 121.21 | 7,884,600 |
20 jun 2024 | 119.76 | 122.08 | 119.26 | 121.99 | 121.15 | 2,469,000 |
18 jun 2024 | 119.78 | 121.15 | 118.77 | 119.50 | 118.67 | 2,032,400 |
17 jun 2024 | 118.24 | 119.59 | 117.24 | 119.08 | 118.26 | 2,388,700 |
14 jun 2024 | 119.71 | 119.71 | 117.17 | 118.24 | 117.42 | 2,850,300 |
13 jun 2024 | 120.51 | 120.83 | 118.13 | 119.10 | 118.28 | 2,253,800 |
12 jun 2024 | 123.10 | 123.23 | 120.15 | 120.93 | 120.09 | 2,129,600 |
11 jun 2024 | 120.69 | 122.05 | 119.79 | 122.03 | 121.19 | 2,063,500 |
10 jun 2024 | 120.60 | 122.27 | 119.75 | 121.59 | 120.75 | 1,717,500 |
07 jun 2024 | 121.00 | 122.09 | 120.05 | 120.19 | 119.36 | 2,494,300 |
06 jun 2024 | 120.30 | 121.29 | 119.60 | 121.21 | 120.37 | 3,399,700 |
05 jun 2024 | 119.88 | 120.35 | 119.00 | 120.31 | 119.48 | 3,406,600 |
04 jun 2024 | 118.45 | 120.04 | 117.40 | 119.80 | 118.97 | 4,499,200 |
03 jun 2024 | 124.20 | 124.40 | 118.40 | 119.64 | 118.81 | 3,239,500 |
31 may 2024 | 122.54 | 124.74 | 122.54 | 124.55 | 123.69 | 4,082,400 |
30 may 2024 | 121.92 | 123.24 | 121.38 | 122.25 | 121.40 | 3,005,400 |
29 may 2024 | 125.97 | 126.00 | 121.18 | 121.92 | 121.08 | 5,506,300 |
28 may 2024 | 123.90 | 126.10 | 123.66 | 125.85 | 124.98 | 3,800,000 |
24 may 2024 | 124.63 | 125.58 | 122.98 | 123.27 | 122.42 | 3,730,900 |
23 may 2024 | 126.66 | 127.30 | 123.88 | 124.03 | 123.17 | 3,373,600 |
22 may 2024 | 128.45 | 128.45 | 125.62 | 126.05 | 125.18 | 3,617,600 |
21 may 2024 | 129.44 | 130.35 | 128.73 | 128.90 | 128.01 | 2,211,000 |
20 may 2024 | 130.23 | 130.58 | 129.15 | 129.86 | 128.96 | 1,933,600 |
17 may 2024 | 128.78 | 130.26 | 128.10 | 129.94 | 129.04 | 2,340,100 |
16 may 2024 | 128.78 | 129.63 | 127.89 | 127.92 | 127.03 | 2,615,400 |
15 may 2024 | 129.00 | 129.43 | 126.54 | 129.09 | 128.20 | 2,561,400 |
14 may 2024 | 129.43 | 130.18 | 128.70 | 129.43 | 128.53 | 2,342,300 |
13 may 2024 | 130.47 | 130.65 | 129.34 | 129.40 | 128.50 | 3,006,000 |
10 may 2024 | 130.81 | 131.57 | 129.79 | 130.10 | 129.20 | 2,821,100 |
09 may 2024 | 130.18 | 131.06 | 129.74 | 130.56 | 129.66 | 3,663,100 |
08 may 2024 | 129.27 | 131.16 | 128.93 | 129.83 | 128.93 | 2,805,300 |
07 may 2024 | 130.60 | 131.51 | 130.18 | 130.26 | 129.36 | 3,263,600 |
06 may 2024 | 130.68 | 132.14 | 130.24 | 130.48 | 129.58 | 3,690,900 |
03 may 2024 | 130.92 | 132.44 | 128.25 | 130.02 | 129.12 | 5,660,800 |
02 may 2024 | 131.33 | 132.32 | 130.32 | 131.80 | 130.89 | 4,181,400 |
01 may 2024 | 131.04 | 131.78 | 128.87 | 129.95 | 129.05 | 3,408,100 |
30 abr 2024 | 135.69 | 135.99 | 132.04 | 132.13 | 131.22 | 3,554,500 |
29 abr 2024 | 135.16 | 136.50 | 135.14 | 136.25 | 135.31 | 2,786,500 |
26 abr 2024 | 135.12 | 136.39 | 134.36 | 135.70 | 134.76 | 1,841,100 |
25 abr 2024 | 135.71 | 136.32 | 133.74 | 135.36 | 134.42 | 3,444,400 |
24 abr 2024 | 134.26 | 135.69 | 133.26 | 135.60 | 134.66 | 1,968,200 |
23 abr 2024 | 134.02 | 135.29 | 132.28 | 134.80 | 133.87 | 2,055,300 |
22 abr 2024 | 132.89 | 135.11 | 131.67 | 133.90 | 132.97 | 2,576,800 |
19 abr 2024 | 131.79 | 134.34 | 131.74 | 133.17 | 132.25 | 2,488,800 |
18 abr 2024 | 133.03 | 133.13 | 130.99 | 131.76 | 130.85 | 2,035,800 |
17 abr 2024 | 132.75 | 134.44 | 131.20 | 132.40 | 131.48 | 2,642,900 |
16 abr 2024 | 132.39 | 133.03 | 130.63 | 132.96 | 132.04 | 3,483,700 |
15 abr 2024 | 133.97 | 135.17 | 132.30 | 132.39 | 131.47 | 2,979,200 |
15 abr 2024 | 0.91 Dividendo | |||||
12 abr 2024 | 138.50 | 139.67 | 134.68 | 135.29 | 133.45 | 2,656,100 |
11 abr 2024 | 137.35 | 137.72 | 135.04 | 137.27 | 135.40 | 3,430,200 |
10 abr 2024 | 136.44 | 138.41 | 136.17 | 137.95 | 136.07 | 3,397,400 |
09 abr 2024 | 136.58 | 137.22 | 135.29 | 137.06 | 135.20 | 2,807,400 |
08 abr 2024 | 136.06 | 136.68 | 134.95 | 135.45 | 133.61 | 3,837,600 |
05 abr 2024 | 134.77 | 136.51 | 134.26 | 135.94 | 134.09 | 3,457,900 |
04 abr 2024 | 133.93 | 134.52 | 133.26 | 134.03 | 132.21 | 3,354,300 |
03 abr 2024 | 133.00 | 133.90 | 132.29 | 133.78 | 131.96 | 3,485,800 |
02 abr 2024 | 131.00 | 132.26 | 129.78 | 132.24 | 130.44 | 3,598,800 |
01 abr 2024 | 128.81 | 130.14 | 127.44 | 129.76 | 128.00 | 2,800,600 |
28 mar 2024 | 127.85 | 128.47 | 126.90 | 127.84 | 126.10 | 3,310,500 |
27 mar 2024 | 125.37 | 126.80 | 124.77 | 126.39 | 124.67 | 2,197,300 |
26 mar 2024 | 127.50 | 127.73 | 125.22 | 125.78 | 124.07 | 2,957,000 |
25 mar 2024 | 125.39 | 127.44 | 125.17 | 127.25 | 125.52 | 3,245,900 |
22 mar 2024 | 126.15 | 126.42 | 124.66 | 124.84 | 123.14 | 3,152,700 |
21 mar 2024 | 125.90 | 126.28 | 125.08 | 126.08 | 124.37 | 2,675,100 |
20 mar 2024 | 124.33 | 125.93 | 124.00 | 125.70 | 123.99 | 3,139,300 |
19 mar 2024 | 123.52 | 125.16 | 123.22 | 124.64 | 122.95 | 3,304,100 |
18 mar 2024 | 123.32 | 123.71 | 121.84 | 123.57 | 121.89 | 2,269,800 |
15 mar 2024 | 123.29 | 124.91 | 122.74 | 122.79 | 121.12 | 16,696,600 |
14 mar 2024 | 123.26 | 123.94 | 122.54 | 123.79 | 122.11 | 2,970,100 |
13 mar 2024 | 122.44 | 123.56 | 121.93 | 122.57 | 120.90 | 2,941,800 |
12 mar 2024 | 120.82 | 121.89 | 120.48 | 120.84 | 119.20 | 4,069,300 |
11 mar 2024 | 119.22 | 121.14 | 118.46 | 120.82 | 119.18 | 3,784,200 |
08 mar 2024 | 117.49 | 118.89 | 117.12 | 118.72 | 117.11 | 3,141,400 |
07 mar 2024 | 116.79 | 118.78 | 116.74 | 117.85 | 116.25 | 3,482,100 |
*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. |