Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 310.35 | 313.35 | 310.00 | 312.75 | 312.75 | 2,614,556 |
08 may 2024 | 305.20 | 305.80 | 300.55 | 304.70 | 304.70 | 2,021,215 |
07 may 2024 | 304.85 | 307.25 | 303.90 | 305.65 | 305.65 | 1,668,183 |
06 may 2024 | 299.85 | 305.65 | 299.45 | 305.50 | 305.50 | 2,176,251 |
03 may 2024 | 297.45 | 300.70 | 296.85 | 298.10 | 298.10 | 2,713,860 |
02 may 2024 | 294.00 | 299.50 | 290.30 | 299.20 | 299.20 | 3,184,767 |
30 abr 2024 | 299.00 | 302.60 | 298.05 | 298.95 | 298.95 | 2,738,464 |
29 abr 2024 | 303.50 | 303.50 | 299.80 | 300.15 | 300.15 | 3,606,632 |
26 abr 2024 | 306.25 | 307.10 | 302.35 | 303.65 | 303.65 | 3,005,482 |
25 abr 2024 | 301.05 | 311.85 | 300.55 | 305.00 | 305.00 | 4,523,838 |
24 abr 2024 | 296.00 | 299.20 | 295.60 | 297.70 | 297.70 | 2,110,663 |
23 abr 2024 | 297.45 | 297.85 | 293.60 | 294.10 | 294.10 | 1,843,481 |
22 abr 2024 | 297.80 | 298.00 | 295.20 | 296.80 | 296.80 | 2,210,497 |
19 abr 2024 | 301.00 | 302.80 | 291.85 | 299.00 | 299.00 | 3,821,354 |
18 abr 2024 | 298.10 | 300.70 | 294.30 | 300.40 | 300.40 | 2,633,296 |
17 abr 2024 | 304.85 | 307.90 | 299.45 | 301.75 | 301.75 | 3,501,348 |
16 abr 2024 | 303.50 | 305.55 | 302.05 | 303.00 | 303.00 | 2,589,208 |
15 abr 2024 | 308.00 | 309.10 | 303.50 | 304.40 | 304.40 | 3,435,110 |
12 abr 2024 | 307.50 | 313.90 | 306.60 | 313.90 | 313.90 | 1,990,386 |
11 abr 2024 | 303.00 | 308.90 | 302.90 | 304.20 | 304.20 | 3,004,113 |
10 abr 2024 | 297.80 | 300.35 | 297.40 | 299.95 | 299.95 | 2,075,975 |
09 abr 2024 | 298.85 | 299.80 | 295.90 | 297.45 | 297.45 | 1,803,119 |
08 abr 2024 | 299.20 | 299.70 | 295.15 | 296.10 | 296.10 | 2,351,178 |
05 abr 2024 | 299.35 | 302.20 | 299.35 | 299.90 | 299.90 | 2,000,967 |
04 abr 2024 | 299.00 | 300.00 | 297.80 | 299.55 | 299.55 | 1,881,857 |
03 abr 2024 | 299.05 | 300.50 | 296.75 | 299.20 | 299.20 | 2,836,189 |
02 abr 2024 | 292.50 | 301.25 | 292.50 | 297.90 | 297.90 | 4,139,873 |
27 mar 2024 | 285.65 | 286.70 | 284.40 | 286.40 | 286.40 | 1,235,994 |
26 mar 2024 | 290.00 | 291.10 | 286.55 | 286.55 | 286.55 | 1,563,057 |
25 mar 2024 | 287.55 | 292.60 | 287.55 | 291.00 | 291.00 | 2,175,403 |
22 mar 2024 | 283.45 | 287.90 | 283.00 | 286.80 | 286.80 | 1,829,393 |
21 mar 2024 | 285.00 | 287.65 | 283.50 | 284.60 | 284.60 | 2,681,880 |
20 mar 2024 | 281.00 | 286.60 | 279.25 | 282.70 | 282.70 | 3,341,810 |
19 mar 2024 | 283.15 | 285.25 | 280.50 | 282.65 | 282.65 | 2,922,534 |
18 mar 2024 | 278.95 | 283.60 | 278.50 | 280.30 | 280.30 | 2,699,733 |
15 mar 2024 | 278.00 | 281.50 | 277.45 | 277.55 | 277.55 | 6,154,675 |
14 mar 2024 | 274.70 | 276.75 | 273.70 | 276.00 | 276.00 | 3,374,375 |
13 mar 2024 | 271.55 | 275.05 | 270.25 | 274.95 | 274.95 | 3,165,906 |
12 mar 2024 | 271.00 | 272.65 | 270.00 | 270.25 | 270.25 | 2,636,693 |
11 mar 2024 | 272.10 | 273.85 | 267.20 | 268.35 | 268.35 | 2,923,157 |
08 mar 2024 | 271.60 | 274.50 | 270.55 | 271.00 | 271.00 | 2,127,816 |
07 mar 2024 | 270.40 | 271.20 | 268.35 | 269.55 | 269.55 | 2,707,840 |
06 mar 2024 | 267.45 | 275.85 | 267.20 | 273.10 | 273.10 | 3,640,885 |
05 mar 2024 | 262.25 | 270.90 | 262.10 | 268.90 | 268.90 | 3,494,333 |
04 mar 2024 | 264.65 | 266.70 | 262.30 | 262.90 | 262.90 | 2,475,402 |
01 mar 2024 | 261.45 | 267.45 | 261.45 | 264.00 | 264.00 | 2,142,015 |
29 feb 2024 | 263.50 | 263.80 | 260.00 | 261.65 | 261.65 | 4,873,515 |
28 feb 2024 | 262.00 | 266.40 | 260.10 | 264.40 | 264.40 | 2,526,204 |
27 feb 2024 | 261.50 | 263.85 | 259.20 | 262.30 | 262.30 | 2,508,043 |
26 feb 2024 | 264.40 | 264.40 | 260.35 | 263.00 | 263.00 | 2,862,770 |
23 feb 2024 | 267.80 | 269.40 | 261.85 | 265.40 | 265.40 | 2,702,233 |
22 feb 2024 | 267.05 | 269.70 | 266.90 | 267.30 | 267.30 | 2,731,249 |
21 feb 2024 | 263.00 | 265.15 | 261.35 | 263.90 | 263.90 | 2,229,201 |
20 feb 2024 | 267.70 | 268.25 | 263.20 | 264.25 | 264.25 | 2,712,055 |
19 feb 2024 | 267.50 | 269.45 | 266.90 | 267.60 | 267.60 | 2,043,551 |
16 feb 2024 | 265.00 | 267.80 | 263.50 | 266.05 | 266.05 | 3,156,447 |
15 feb 2024 | 261.00 | 262.65 | 256.70 | 261.95 | 261.95 | 5,002,969 |
14 feb 2024 | 262.60 | 265.90 | 262.05 | 264.00 | 264.00 | 3,766,834 |
14 feb 2024 | 6.31374 Dividendo | |||||
13 feb 2024 | 275.00 | 277.80 | 270.90 | 262.05 | 255.74 | 4,277,871 |
12 feb 2024 | 275.75 | 279.90 | 274.40 | 277.95 | 271.25 | 2,982,169 |
09 feb 2024 | 277.20 | 281.35 | 274.70 | 277.55 | 270.86 | 3,945,192 |
08 feb 2024 | 279.15 | 280.70 | 276.20 | 278.65 | 271.94 | 6,461,842 |
07 feb 2024 | 293.90 | 299.05 | 284.60 | 284.60 | 277.74 | 6,467,047 |
06 feb 2024 | 303.65 | 308.90 | 303.65 | 308.55 | 301.12 | 3,261,977 |
05 feb 2024 | 300.60 | 303.05 | 299.00 | 300.95 | 293.70 | 2,062,121 |
02 feb 2024 | 302.00 | 303.80 | 298.80 | 301.10 | 293.85 | 2,021,062 |
01 feb 2024 | 303.85 | 306.05 | 302.00 | 305.10 | 297.75 | 1,818,472 |
31 ene 2024 | 302.00 | 305.60 | 300.90 | 302.65 | 295.36 | 3,387,545 |
30 ene 2024 | 300.05 | 302.90 | 299.20 | 301.45 | 294.19 | 1,724,929 |
29 ene 2024 | 304.00 | 307.30 | 300.85 | 301.80 | 294.53 | 2,114,828 |
26 ene 2024 | 298.85 | 302.40 | 298.40 | 301.60 | 294.33 | 3,038,697 |
25 ene 2024 | 298.90 | 301.95 | 297.10 | 298.85 | 291.65 | 1,977,476 |
24 ene 2024 | 297.00 | 298.45 | 294.50 | 296.15 | 289.01 | 2,375,048 |
23 ene 2024 | 296.00 | 297.50 | 292.00 | 296.90 | 289.75 | 1,937,235 |
22 ene 2024 | 295.00 | 296.15 | 290.45 | 293.70 | 286.62 | 2,103,276 |
19 ene 2024 | 300.95 | 302.40 | 297.15 | 297.80 | 290.62 | 2,019,714 |
18 ene 2024 | 301.50 | 303.80 | 298.55 | 299.20 | 291.99 | 2,755,594 |
17 ene 2024 | 303.25 | 303.40 | 299.35 | 302.55 | 295.26 | 3,038,114 |
16 ene 2024 | 305.90 | 310.50 | 304.05 | 307.05 | 299.65 | 2,720,767 |
15 ene 2024 | 310.60 | 310.85 | 306.05 | 306.25 | 298.87 | 2,482,622 |
12 ene 2024 | 313.00 | 317.10 | 312.20 | 315.00 | 307.41 | 2,866,463 |
11 ene 2024 | 312.55 | 315.20 | 310.35 | 311.10 | 303.60 | 2,898,365 |
10 ene 2024 | 315.95 | 317.10 | 312.20 | 313.15 | 305.61 | 3,659,854 |
09 ene 2024 | 320.75 | 323.85 | 317.70 | 317.70 | 310.05 | 3,391,620 |
08 ene 2024 | 326.25 | 328.10 | 318.00 | 318.80 | 311.12 | 3,705,630 |
05 ene 2024 | 332.10 | 337.70 | 330.80 | 333.75 | 325.71 | 2,170,574 |
04 ene 2024 | 336.00 | 337.90 | 334.95 | 334.95 | 326.88 | 3,054,558 |
03 ene 2024 | 324.45 | 329.30 | 322.60 | 329.30 | 321.37 | 2,653,905 |
02 ene 2024 | 325.95 | 327.50 | 324.10 | 326.35 | 318.49 | 1,545,914 |
29 dic 2023 | 323.45 | 324.90 | 321.70 | 322.15 | 314.39 | 1,418,710 |
28 dic 2023 | 327.00 | 327.00 | 323.20 | 323.45 | 315.66 | 1,321,368 |
27 dic 2023 | 328.25 | 330.15 | 325.95 | 328.05 | 320.15 | 1,598,802 |
22 dic 2023 | 325.30 | 327.20 | 324.05 | 325.00 | 317.17 | 1,378,021 |
21 dic 2023 | 323.90 | 327.05 | 322.10 | 324.20 | 316.39 | 2,056,279 |
20 dic 2023 | 326.00 | 329.40 | 325.15 | 325.70 | 317.85 | 2,630,990 |
19 dic 2023 | 328.00 | 328.00 | 323.85 | 324.40 | 316.58 | 2,481,550 |
18 dic 2023 | 325.05 | 333.95 | 324.60 | 331.45 | 323.46 | 2,884,112 |
15 dic 2023 | 333.00 | 334.75 | 322.10 | 322.90 | 315.12 | 6,247,797 |
14 dic 2023 | 333.05 | 336.45 | 330.90 | 332.00 | 324.00 | 2,545,500 |
*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. |