Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 199.80 | 200.24 | 194.83 | 195.18 | 195.18 | 352,200 |
03 jun 2024 | 204.01 | 204.01 | 198.05 | 201.38 | 201.38 | 225,800 |
31 may 2024 | 201.45 | 203.58 | 199.43 | 202.94 | 202.94 | 369,000 |
31 may 2024 | 0.8 Dividendo | |||||
30 may 2024 | 199.47 | 202.46 | 198.72 | 202.00 | 201.20 | 211,700 |
29 may 2024 | 199.45 | 199.96 | 197.91 | 199.01 | 198.22 | 179,900 |
28 may 2024 | 204.87 | 205.76 | 200.95 | 201.98 | 201.18 | 205,800 |
24 may 2024 | 201.13 | 205.70 | 200.55 | 204.42 | 203.61 | 212,400 |
23 may 2024 | 202.30 | 202.91 | 199.59 | 200.09 | 199.30 | 280,900 |
22 may 2024 | 205.09 | 206.32 | 199.83 | 201.85 | 201.05 | 345,200 |
21 may 2024 | 202.79 | 206.32 | 202.67 | 205.77 | 204.96 | 287,700 |
20 may 2024 | 203.69 | 204.86 | 202.22 | 203.02 | 202.22 | 225,800 |
17 may 2024 | 200.34 | 203.68 | 199.62 | 203.48 | 202.67 | 262,000 |
16 may 2024 | 199.56 | 201.28 | 198.93 | 199.27 | 198.48 | 229,100 |
15 may 2024 | 197.45 | 200.44 | 196.70 | 200.29 | 199.50 | 239,300 |
14 may 2024 | 196.64 | 197.49 | 195.47 | 195.86 | 195.08 | 173,500 |
13 may 2024 | 197.50 | 198.20 | 195.77 | 195.88 | 195.10 | 190,700 |
10 may 2024 | 194.54 | 196.99 | 193.88 | 196.25 | 195.47 | 287,400 |
09 may 2024 | 193.85 | 194.57 | 191.79 | 194.48 | 193.71 | 296,300 |
08 may 2024 | 192.20 | 193.67 | 190.62 | 193.56 | 192.79 | 238,800 |
07 may 2024 | 193.30 | 194.03 | 192.27 | 193.10 | 192.34 | 473,100 |
06 may 2024 | 191.87 | 193.34 | 191.42 | 193.23 | 192.46 | 234,300 |
03 may 2024 | 189.50 | 190.36 | 188.02 | 189.83 | 189.08 | 371,800 |
02 may 2024 | 185.79 | 187.88 | 184.86 | 186.53 | 185.79 | 314,300 |
01 may 2024 | 181.97 | 187.61 | 180.11 | 184.08 | 183.35 | 379,200 |
30 abr 2024 | 184.00 | 185.01 | 181.41 | 181.50 | 180.78 | 341,100 |
29 abr 2024 | 185.00 | 186.02 | 183.91 | 184.85 | 184.12 | 407,400 |
26 abr 2024 | 184.45 | 185.60 | 183.71 | 184.29 | 183.56 | 355,300 |
25 abr 2024 | 182.07 | 185.88 | 177.20 | 183.65 | 182.92 | 847,600 |
24 abr 2024 | 176.40 | 191.36 | 175.24 | 186.59 | 185.85 | 1,309,500 |
23 abr 2024 | 192.55 | 198.46 | 192.50 | 196.10 | 195.32 | 513,000 |
22 abr 2024 | 187.83 | 193.32 | 185.67 | 192.08 | 191.32 | 382,300 |
19 abr 2024 | 185.58 | 187.69 | 184.77 | 186.36 | 185.62 | 294,800 |
18 abr 2024 | 186.45 | 187.70 | 184.05 | 185.29 | 184.56 | 222,700 |
17 abr 2024 | 186.60 | 188.37 | 185.50 | 185.50 | 184.77 | 369,000 |
16 abr 2024 | 185.28 | 186.00 | 182.92 | 184.67 | 183.94 | 207,000 |
15 abr 2024 | 192.93 | 193.94 | 184.52 | 185.86 | 185.12 | 236,700 |
12 abr 2024 | 192.22 | 193.19 | 189.20 | 190.90 | 190.14 | 505,600 |
11 abr 2024 | 192.46 | 194.35 | 189.50 | 194.09 | 193.32 | 381,800 |
10 abr 2024 | 190.12 | 193.18 | 188.79 | 191.40 | 190.64 | 325,500 |
09 abr 2024 | 195.31 | 195.86 | 192.66 | 193.85 | 193.08 | 324,200 |
08 abr 2024 | 195.31 | 196.81 | 194.23 | 195.61 | 194.84 | 197,600 |
05 abr 2024 | 191.46 | 193.96 | 190.87 | 193.40 | 192.63 | 263,800 |
04 abr 2024 | 194.41 | 195.56 | 190.10 | 190.95 | 190.19 | 292,900 |
03 abr 2024 | 190.60 | 192.88 | 190.44 | 192.67 | 191.91 | 292,600 |
02 abr 2024 | 187.54 | 189.30 | 186.88 | 188.76 | 188.01 | 320,500 |
01 abr 2024 | 192.59 | 192.90 | 188.29 | 189.25 | 188.50 | 284,100 |
28 mar 2024 | 193.17 | 193.50 | 191.43 | 192.59 | 191.83 | 356,500 |
27 mar 2024 | 191.53 | 193.41 | 190.60 | 192.21 | 191.45 | 420,600 |
26 mar 2024 | 192.84 | 193.86 | 190.16 | 190.25 | 189.50 | 425,900 |
25 mar 2024 | 191.76 | 194.56 | 191.76 | 192.36 | 191.60 | 189,900 |
22 mar 2024 | 195.17 | 195.30 | 190.94 | 192.08 | 191.32 | 182,500 |
21 mar 2024 | 193.99 | 198.99 | 192.48 | 195.12 | 194.35 | 464,500 |
20 mar 2024 | 189.92 | 192.67 | 186.25 | 192.15 | 191.39 | 308,200 |
19 mar 2024 | 187.06 | 190.69 | 187.06 | 190.60 | 189.85 | 298,300 |
18 mar 2024 | 189.53 | 190.65 | 187.89 | 187.94 | 187.20 | 241,100 |
15 mar 2024 | 188.71 | 191.18 | 188.33 | 189.27 | 188.52 | 769,700 |
14 mar 2024 | 193.54 | 193.96 | 188.27 | 189.97 | 189.22 | 360,700 |
13 mar 2024 | 191.30 | 195.46 | 190.99 | 194.69 | 193.92 | 326,000 |
12 mar 2024 | 193.75 | 194.55 | 190.59 | 190.73 | 189.97 | 301,800 |
11 mar 2024 | 195.45 | 195.78 | 193.00 | 193.55 | 192.78 | 713,700 |
08 mar 2024 | 195.00 | 198.04 | 194.79 | 196.33 | 195.55 | 814,800 |
07 mar 2024 | 195.00 | 195.12 | 192.60 | 194.23 | 193.46 | 374,000 |
06 mar 2024 | 194.66 | 194.73 | 191.66 | 194.02 | 193.25 | 513,100 |
05 mar 2024 | 189.66 | 194.20 | 189.66 | 194.17 | 193.40 | 509,200 |
04 mar 2024 | 186.53 | 191.98 | 186.53 | 190.84 | 190.08 | 380,300 |
01 mar 2024 | 187.19 | 188.53 | 185.71 | 186.29 | 185.55 | 378,300 |
29 feb 2024 | 185.33 | 187.60 | 184.62 | 187.08 | 186.34 | 364,900 |
28 feb 2024 | 182.43 | 184.32 | 182.37 | 183.75 | 183.02 | 242,200 |
27 feb 2024 | 182.43 | 183.15 | 180.33 | 183.09 | 182.36 | 237,000 |
26 feb 2024 | 182.75 | 184.09 | 181.57 | 182.16 | 181.44 | 178,400 |
23 feb 2024 | 185.06 | 186.52 | 183.00 | 183.01 | 182.29 | 152,300 |
22 feb 2024 | 182.10 | 184.70 | 181.19 | 184.53 | 183.80 | 309,200 |
22 feb 2024 | 0.76 Dividendo | |||||
21 feb 2024 | 180.80 | 181.35 | 179.70 | 181.27 | 179.80 | 283,500 |
20 feb 2024 | 182.28 | 184.90 | 181.22 | 181.89 | 180.41 | 231,100 |
16 feb 2024 | 185.23 | 186.92 | 184.29 | 184.43 | 182.93 | 292,900 |
15 feb 2024 | 184.03 | 186.81 | 182.99 | 185.57 | 184.06 | 315,000 |
14 feb 2024 | 183.00 | 184.67 | 180.92 | 182.79 | 181.30 | 454,000 |
13 feb 2024 | 178.32 | 182.21 | 178.00 | 180.50 | 179.03 | 530,500 |
12 feb 2024 | 178.91 | 183.99 | 178.91 | 183.47 | 181.98 | 425,500 |
09 feb 2024 | 175.93 | 178.76 | 175.50 | 178.49 | 177.04 | 478,100 |
08 feb 2024 | 170.87 | 176.16 | 170.28 | 175.88 | 174.45 | 531,200 |
07 feb 2024 | 168.04 | 173.81 | 168.04 | 172.25 | 170.85 | 793,900 |
06 feb 2024 | 174.41 | 176.10 | 172.01 | 173.61 | 172.20 | 340,600 |
05 feb 2024 | 175.40 | 175.98 | 173.08 | 174.83 | 173.41 | 324,800 |
02 feb 2024 | 174.48 | 179.28 | 173.61 | 176.83 | 175.39 | 473,100 |
01 feb 2024 | 173.22 | 175.09 | 168.60 | 175.04 | 173.62 | 526,500 |
31 ene 2024 | 181.07 | 182.00 | 171.12 | 171.73 | 170.33 | 612,900 |
30 ene 2024 | 174.37 | 177.10 | 173.15 | 176.25 | 174.82 | 449,300 |
29 ene 2024 | 173.37 | 176.54 | 173.34 | 175.82 | 174.39 | 285,300 |
26 ene 2024 | 176.64 | 176.84 | 173.75 | 173.89 | 172.48 | 191,000 |
25 ene 2024 | 177.45 | 177.59 | 175.13 | 175.74 | 174.31 | 474,100 |
24 ene 2024 | 177.56 | 177.86 | 174.04 | 174.82 | 173.40 | 180,000 |
23 ene 2024 | 175.89 | 176.41 | 172.50 | 175.44 | 174.01 | 239,600 |
22 ene 2024 | 172.99 | 176.02 | 172.91 | 175.27 | 173.84 | 257,300 |
19 ene 2024 | 171.01 | 171.86 | 169.36 | 171.84 | 170.44 | 207,800 |
18 ene 2024 | 170.80 | 170.80 | 167.90 | 170.01 | 168.63 | 152,700 |
17 ene 2024 | 167.04 | 169.53 | 167.04 | 169.34 | 167.96 | 191,800 |
16 ene 2024 | 166.14 | 169.62 | 165.07 | 169.56 | 168.18 | 335,500 |
*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. |