Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 25 |
16 may 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
15 may 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
14 may 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
13 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
10 may 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
09 may 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
08 may 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
07 may 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
06 may 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
06 may 2024 | 3.95 Dividendo | |||||
06 may 2024 | 1.02193:1 División de acciones | |||||
03 may 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.74 | - |
02 may 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.02 | - |
30 abr 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.93 | 25 |
29 abr 2024 | 199.43 | 199.43 | 199.43 | 199.43 | 195.42 | - |
26 abr 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 194.27 | - |
25 abr 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.23 | - |
24 abr 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 196.96 | - |
23 abr 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.71 | - |
22 abr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 196.76 | - |
19 abr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 191.97 | - |
18 abr 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 193.41 | - |
17 abr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 194.08 | - |
16 abr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.56 | - |
15 abr 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 194.94 | - |
12 abr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.61 | - |
11 abr 2024 | 197.08 | 199.13 | 197.08 | 199.13 | 195.13 | 5 |
10 abr 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 196.00 | - |
09 abr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 197.53 | - |
08 abr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.57 | - |
05 abr 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 196.28 | - |
04 abr 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 201.56 | - |
03 abr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 199.07 | - |
02 abr 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
28 mar 2024 | 205.44 | 205.44 | 205.44 | 205.44 | 201.32 | - |
27 mar 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 200.31 | - |
26 mar 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 199.64 | - |
25 mar 2024 | 204.17 | 204.17 | 204.17 | 204.17 | 200.07 | - |
22 mar 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 202.13 | - |
21 mar 2024 | 209.41 | 209.41 | 209.41 | 209.41 | 205.20 | - |
20 mar 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 200.36 | - |
19 mar 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 197.77 | - |
18 mar 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.60 | - |
15 mar 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 198.83 | - |
14 mar 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 196.91 | - |
13 mar 2024 | 199.82 | 201.53 | 199.82 | 201.53 | 197.48 | 102 |
12 mar 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 197.29 | - |
11 mar 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 197.39 | - |
08 mar 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 195.81 | - |
07 mar 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 192.88 | - |
06 mar 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 192.69 | - |
05 mar 2024 | 194.46 | 195.41 | 194.46 | 195.34 | 191.41 | 51 |
04 mar 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 189.65 | - |
01 mar 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 189.57 | - |
29 feb 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 188.65 | - |
28 feb 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 187.27 | - |
27 feb 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 185.83 | - |
26 feb 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 185.74 | - |
23 feb 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 183.80 | - |
22 feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 183.05 | - |
21 feb 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 180.35 | - |
20 feb 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 180.65 | - |
19 feb 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 179.29 | - |
16 feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 178.55 | - |
15 feb 2024 | 181.99 | 181.99 | 181.99 | 181.99 | 178.33 | - |
14 feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 180.25 | - |
13 feb 2024 | 186.47 | 186.47 | 186.47 | 186.47 | 182.73 | - |
12 feb 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 180.14 | - |
09 feb 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 178.60 | - |
08 feb 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 177.78 | - |
07 feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 175.90 | - |
06 feb 2024 | 177.33 | 179.27 | 177.33 | 179.27 | 175.67 | 56 |
05 feb 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 172.58 | - |
02 feb 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 175.82 | - |
01 feb 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 173.02 | - |
31 ene 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 175.25 | - |
30 ene 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 175.30 | - |
29 ene 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 171.83 | - |
26 ene 2024 | 174.53 | 174.53 | 174.53 | 174.53 | 171.03 | - |
25 ene 2024 | 173.36 | 173.36 | 173.36 | 173.36 | 169.88 | - |
24 ene 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 171.43 | - |
23 ene 2024 | 174.63 | 174.63 | 173.05 | 173.05 | 169.57 | 29 |
22 ene 2024 | 175.61 | 175.61 | 175.61 | 175.61 | 172.08 | - |
19 ene 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 170.85 | - |
18 ene 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 167.84 | - |
17 ene 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 167.02 | - |
16 ene 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 169.57 | - |
15 ene 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 176.11 | - |
12 ene 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 176.11 | - |
11 ene 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 177.51 | - |
10 ene 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 175.90 | - |
09 ene 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 177.39 | - |
08 ene 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 173.00 | - |
05 ene 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 170.09 | - |
04 ene 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 171.49 | - |
03 ene 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 173.42 | - |
02 ene 2024 | 178.09 | 178.09 | 178.09 | 178.09 | 174.52 | - |
29 dic 2023 | 177.16 | 177.80 | 177.16 | 177.80 | 174.23 | - |
28 dic 2023 | 177.29 | 177.29 | 177.29 | 177.29 | 173.73 | - |
*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. |