Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 194.20 | 195.96 | 193.02 | 195.86 | 195.86 | 1,610,548 |
20 jun 2024 | 200.54 | 201.65 | 195.22 | 196.37 | 196.37 | 1,283,900 |
18 jun 2024 | 201.20 | 202.97 | 200.08 | 202.22 | 202.22 | 919,700 |
17 jun 2024 | 200.67 | 201.97 | 199.16 | 200.92 | 200.92 | 1,117,200 |
14 jun 2024 | 204.02 | 204.77 | 200.05 | 201.47 | 201.47 | 1,310,700 |
14 jun 2024 | 0.79 Dividendo | |||||
13 jun 2024 | 207.99 | 208.85 | 206.10 | 208.39 | 207.60 | 1,029,700 |
12 jun 2024 | 206.71 | 210.12 | 206.41 | 208.81 | 208.02 | 1,332,100 |
11 jun 2024 | 200.13 | 201.94 | 198.43 | 201.80 | 201.03 | 1,341,300 |
10 jun 2024 | 197.40 | 200.25 | 196.67 | 200.07 | 199.31 | 1,468,100 |
07 jun 2024 | 198.58 | 201.24 | 198.35 | 198.68 | 197.93 | 1,098,300 |
06 jun 2024 | 201.47 | 203.54 | 199.38 | 199.86 | 199.10 | 748,100 |
05 jun 2024 | 198.81 | 201.73 | 198.20 | 201.54 | 200.78 | 1,157,100 |
04 jun 2024 | 201.48 | 204.01 | 195.22 | 196.96 | 196.21 | 2,591,300 |
03 jun 2024 | 207.70 | 207.70 | 201.12 | 202.88 | 202.11 | 1,745,200 |
31 may 2024 | 205.83 | 205.91 | 201.52 | 205.74 | 204.96 | 2,771,400 |
30 may 2024 | 203.93 | 205.61 | 203.45 | 205.22 | 204.44 | 1,203,000 |
29 may 2024 | 203.51 | 204.27 | 202.82 | 203.53 | 202.76 | 1,095,400 |
28 may 2024 | 208.57 | 209.43 | 204.82 | 205.39 | 204.61 | 1,254,600 |
24 may 2024 | 208.27 | 209.50 | 206.83 | 208.28 | 207.49 | 633,700 |
23 may 2024 | 212.01 | 212.02 | 206.41 | 207.43 | 206.64 | 943,400 |
22 may 2024 | 209.95 | 211.95 | 209.25 | 210.14 | 209.34 | 1,110,200 |
21 may 2024 | 212.34 | 212.35 | 210.20 | 211.91 | 211.11 | 598,100 |
20 may 2024 | 211.21 | 212.91 | 211.11 | 212.56 | 211.75 | 722,900 |
17 may 2024 | 211.66 | 213.32 | 210.22 | 210.70 | 209.90 | 1,120,700 |
16 may 2024 | 219.14 | 220.74 | 211.71 | 211.79 | 210.99 | 1,418,700 |
15 may 2024 | 218.60 | 220.82 | 218.07 | 220.73 | 219.89 | 720,600 |
14 may 2024 | 218.83 | 219.27 | 217.27 | 218.75 | 217.92 | 776,300 |
13 may 2024 | 222.44 | 222.50 | 219.67 | 219.69 | 218.86 | 637,000 |
10 may 2024 | 222.41 | 222.57 | 220.56 | 221.53 | 220.69 | 543,600 |
09 may 2024 | 220.18 | 221.82 | 218.81 | 220.52 | 219.68 | 593,900 |
08 may 2024 | 219.59 | 220.06 | 218.47 | 219.53 | 218.70 | 613,200 |
07 may 2024 | 218.96 | 220.31 | 218.47 | 218.97 | 218.14 | 927,200 |
06 may 2024 | 218.53 | 219.00 | 216.73 | 218.66 | 217.83 | 703,500 |
03 may 2024 | 216.38 | 219.20 | 215.90 | 217.17 | 216.35 | 836,900 |
02 may 2024 | 213.26 | 213.86 | 210.84 | 213.29 | 212.48 | 1,026,400 |
01 may 2024 | 210.52 | 214.48 | 209.62 | 211.43 | 210.63 | 777,100 |
30 abr 2024 | 214.54 | 215.17 | 209.87 | 209.90 | 209.10 | 1,332,800 |
29 abr 2024 | 215.23 | 215.93 | 212.96 | 215.16 | 214.34 | 697,300 |
26 abr 2024 | 213.43 | 214.59 | 212.49 | 213.33 | 212.52 | 944,500 |
25 abr 2024 | 207.43 | 213.97 | 205.07 | 212.83 | 212.02 | 1,216,500 |
24 abr 2024 | 210.72 | 213.64 | 209.07 | 209.19 | 208.40 | 1,076,100 |
23 abr 2024 | 210.17 | 212.87 | 209.05 | 211.90 | 211.10 | 732,600 |
22 abr 2024 | 209.16 | 209.94 | 207.20 | 208.19 | 207.40 | 1,134,800 |
19 abr 2024 | 210.15 | 211.19 | 208.29 | 208.80 | 208.01 | 684,600 |
18 abr 2024 | 210.57 | 213.22 | 208.86 | 209.54 | 208.75 | 813,900 |
17 abr 2024 | 216.18 | 216.18 | 210.49 | 211.44 | 210.64 | 1,163,800 |
16 abr 2024 | 214.01 | 216.09 | 213.08 | 215.40 | 214.58 | 1,273,100 |
15 abr 2024 | 219.71 | 220.39 | 212.91 | 215.01 | 214.19 | 2,528,700 |
12 abr 2024 | 216.34 | 217.89 | 215.35 | 216.32 | 215.50 | 939,000 |
11 abr 2024 | 218.64 | 219.31 | 215.78 | 218.26 | 217.43 | 1,552,100 |
10 abr 2024 | 217.34 | 221.97 | 216.74 | 220.45 | 219.61 | 1,446,000 |
09 abr 2024 | 224.15 | 224.21 | 219.91 | 222.05 | 221.21 | 1,635,100 |
08 abr 2024 | 224.60 | 224.86 | 222.91 | 223.58 | 222.73 | 1,053,500 |
05 abr 2024 | 220.83 | 223.86 | 220.83 | 223.85 | 223.00 | 898,000 |
04 abr 2024 | 220.56 | 223.70 | 218.85 | 221.33 | 220.49 | 2,171,700 |
03 abr 2024 | 216.13 | 219.25 | 215.95 | 218.53 | 217.70 | 899,700 |
02 abr 2024 | 215.90 | 217.65 | 214.73 | 216.89 | 216.07 | 700,900 |
01 abr 2024 | 219.06 | 219.07 | 217.09 | 217.28 | 216.46 | 580,800 |
28 mar 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 217.60 | 682,200 |
27 mar 2024 | 221.33 | 221.56 | 218.52 | 218.95 | 218.12 | 892,000 |
26 mar 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 218.51 | 910,800 |
25 mar 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 217.01 | 1,075,800 |
22 mar 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 220.43 | 749,400 |
21 mar 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 220.32 | 1,383,000 |
20 mar 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 216.13 | 945,200 |
19 mar 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 213.90 | 1,458,500 |
18 mar 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 205.98 | 946,700 |
15 mar 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 206.74 | 1,494,600 |
14 mar 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 205.09 | 1,099,800 |
14 mar 2024 | 0.79 Dividendo | |||||
13 mar 2024 | 204.57 | 206.79 | 203.34 | 205.98 | 204.41 | 1,398,200 |
12 mar 2024 | 199.26 | 205.01 | 198.64 | 203.73 | 202.18 | 1,474,500 |
11 mar 2024 | 198.29 | 198.99 | 195.93 | 198.87 | 197.36 | 1,283,900 |
08 mar 2024 | 201.09 | 201.91 | 198.39 | 198.75 | 197.24 | 1,809,800 |
07 mar 2024 | 200.87 | 202.76 | 199.61 | 202.36 | 200.82 | 1,346,200 |
06 mar 2024 | 203.11 | 203.92 | 199.81 | 201.50 | 199.97 | 1,951,200 |
05 mar 2024 | 206.70 | 208.20 | 200.24 | 201.07 | 199.54 | 3,068,500 |
04 mar 2024 | 212.32 | 217.32 | 211.73 | 215.55 | 213.91 | 1,717,400 |
01 mar 2024 | 212.73 | 214.77 | 211.60 | 214.43 | 212.80 | 1,197,000 |
29 feb 2024 | 208.67 | 211.66 | 207.38 | 211.45 | 209.84 | 2,441,200 |
28 feb 2024 | 209.89 | 212.24 | 209.75 | 211.95 | 210.34 | 1,020,400 |
27 feb 2024 | 211.30 | 211.48 | 208.90 | 209.71 | 208.11 | 1,156,000 |
26 feb 2024 | 208.79 | 211.06 | 208.11 | 210.93 | 209.32 | 1,016,600 |
23 feb 2024 | 208.05 | 208.28 | 205.48 | 207.56 | 205.98 | 1,075,300 |
22 feb 2024 | 203.15 | 207.48 | 203.15 | 207.24 | 205.66 | 950,800 |
21 feb 2024 | 201.11 | 203.45 | 200.67 | 201.81 | 200.27 | 1,137,300 |
20 feb 2024 | 197.50 | 202.57 | 197.05 | 202.07 | 200.53 | 1,785,700 |
16 feb 2024 | 197.96 | 200.55 | 197.67 | 198.99 | 197.48 | 1,367,600 |
15 feb 2024 | 194.60 | 198.59 | 193.53 | 198.39 | 196.88 | 1,220,800 |
14 feb 2024 | 193.58 | 193.79 | 192.01 | 193.55 | 192.08 | 938,600 |
13 feb 2024 | 192.50 | 193.77 | 190.32 | 191.13 | 189.68 | 1,379,200 |
12 feb 2024 | 198.81 | 199.00 | 197.14 | 198.00 | 196.49 | 1,119,500 |
09 feb 2024 | 196.83 | 199.52 | 196.77 | 198.66 | 197.15 | 1,533,100 |
08 feb 2024 | 194.32 | 197.89 | 193.33 | 197.64 | 196.14 | 1,012,100 |
07 feb 2024 | 194.03 | 195.00 | 193.06 | 193.82 | 192.34 | 1,085,400 |
06 feb 2024 | 190.32 | 192.91 | 190.25 | 192.80 | 191.33 | 856,400 |
05 feb 2024 | 189.99 | 190.00 | 187.63 | 189.70 | 188.26 | 632,600 |
02 feb 2024 | 189.95 | 192.67 | 189.03 | 191.96 | 190.50 | 761,000 |
01 feb 2024 | 189.60 | 191.70 | 189.02 | 191.68 | 190.22 | 696,400 |
*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. |