Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 134.54 | 134.68 | 133.20 | 133.39 | 133.39 | 126,573 |
20 may 2024 | 137.23 | 137.67 | 132.80 | 133.81 | 133.81 | 1,024,400 |
17 may 2024 | 140.00 | 140.74 | 137.35 | 137.54 | 137.54 | 780,800 |
16 may 2024 | 141.56 | 145.00 | 140.94 | 141.03 | 141.03 | 773,100 |
15 may 2024 | 142.39 | 143.36 | 140.39 | 140.67 | 140.67 | 590,200 |
14 may 2024 | 141.57 | 143.06 | 139.94 | 141.99 | 141.99 | 761,000 |
13 may 2024 | 141.22 | 144.28 | 139.19 | 140.03 | 140.03 | 1,317,200 |
10 may 2024 | 143.25 | 143.71 | 139.16 | 139.20 | 139.20 | 1,061,500 |
09 may 2024 | 141.65 | 144.48 | 141.12 | 143.48 | 143.48 | 748,400 |
08 may 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 142.10 | 618,400 |
07 may 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 146.74 | 780,700 |
06 may 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 146.02 | 625,100 |
03 may 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 144.81 | 825,200 |
02 may 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 143.47 | 734,100 |
01 may 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 141.93 | 1,100,300 |
30 abr 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 146.34 | 705,900 |
29 abr 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 147.22 | 801,800 |
26 abr 2024 | 150.25 | 151.95 | 149.24 | 150.08 | 150.08 | 699,900 |
25 abr 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 150.85 | 1,029,300 |
24 abr 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 148.54 | 718,000 |
23 abr 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 147.79 | 1,242,100 |
22 abr 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 148.61 | 1,074,300 |
19 abr 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 150.29 | 873,500 |
18 abr 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 152.00 | 897,100 |
17 abr 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 152.10 | 1,078,300 |
16 abr 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 149.30 | 1,427,200 |
15 abr 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 152.81 | 1,208,200 |
12 abr 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 157.48 | 1,541,200 |
11 abr 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 163.00 | 1,103,300 |
10 abr 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 160.23 | 1,380,100 |
09 abr 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 159.58 | 1,398,000 |
08 abr 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 160.33 | 1,412,500 |
05 abr 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 162.77 | 1,159,500 |
04 abr 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 163.99 | 1,760,300 |
03 abr 2024 | 170.02 | 170.34 | 164.20 | 164.74 | 164.74 | 1,566,900 |
02 abr 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 171.13 | 1,422,500 |
01 abr 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 178.88 | 871,600 |
28 mar 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 181.38 | 628,500 |
27 mar 2024 | 179.61 | 185.48 | 178.79 | 183.86 | 183.86 | 1,135,600 |
26 mar 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 178.05 | 904,200 |
25 mar 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 173.88 | 1,639,200 |
22 mar 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 170.99 | 1,829,400 |
21 mar 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 176.79 | 3,865,900 |
20 mar 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 208.97 | 1,283,600 |
19 mar 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 206.66 | 833,200 |
18 mar 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 205.90 | 1,019,100 |
15 mar 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 201.57 | 944,800 |
14 mar 2024 | 208.06 | 208.76 | 198.54 | 201.55 | 201.55 | 760,100 |
13 mar 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 206.50 | 631,100 |
12 mar 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 209.34 | 496,100 |
11 mar 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 203.58 | 670,500 |
08 mar 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 204.82 | 528,600 |
07 mar 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 206.96 | 861,500 |
06 mar 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 208.18 | 924,400 |
05 mar 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 204.92 | 523,400 |
04 mar 2024 | 201.81 | 203.99 | 201.23 | 203.33 | 203.33 | 388,200 |
01 mar 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 200.81 | 519,800 |
29 feb 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 200.68 | 443,000 |
28 feb 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 199.34 | 369,400 |
27 feb 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 200.78 | 533,100 |
26 feb 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 196.00 | 663,200 |
23 feb 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 193.47 | 259,800 |
22 feb 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 192.66 | 449,800 |
21 feb 2024 | 191.85 | 192.51 | 188.58 | 189.66 | 189.66 | 377,300 |
20 feb 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 191.85 | 401,200 |
16 feb 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 190.01 | 492,300 |
15 feb 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 189.56 | 474,700 |
14 feb 2024 | 185.00 | 186.63 | 182.27 | 185.83 | 185.83 | 434,900 |
13 feb 2024 | 184.09 | 187.73 | 181.23 | 184.13 | 184.13 | 666,900 |
12 feb 2024 | 189.63 | 190.80 | 188.77 | 189.36 | 189.36 | 423,100 |
09 feb 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 188.95 | 728,500 |
08 feb 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 186.10 | 587,400 |
07 feb 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 182.71 | 406,000 |
06 feb 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 181.40 | 622,000 |
05 feb 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 178.69 | 401,700 |
02 feb 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 181.11 | 658,600 |
01 feb 2024 | 181.34 | 182.69 | 177.61 | 182.54 | 182.54 | 1,086,700 |
31 ene 2024 | 182.88 | 182.88 | 179.32 | 179.46 | 179.46 | 712,500 |
30 ene 2024 | 184.47 | 185.81 | 181.63 | 182.74 | 182.74 | 1,320,900 |
29 ene 2024 | 190.00 | 190.87 | 185.18 | 186.91 | 186.91 | 857,300 |
26 ene 2024 | 192.26 | 193.29 | 189.23 | 190.16 | 190.16 | 588,800 |
25 ene 2024 | 186.62 | 191.86 | 185.60 | 191.80 | 191.80 | 728,600 |
24 ene 2024 | 189.32 | 189.57 | 185.51 | 186.33 | 186.33 | 552,100 |
23 ene 2024 | 188.88 | 189.92 | 185.17 | 188.21 | 188.21 | 778,200 |
22 ene 2024 | 187.32 | 187.46 | 183.43 | 187.15 | 187.15 | 667,300 |
19 ene 2024 | 189.46 | 189.46 | 183.61 | 186.72 | 186.72 | 902,900 |
18 ene 2024 | 190.17 | 190.77 | 186.65 | 188.88 | 188.88 | 550,800 |
17 ene 2024 | 188.92 | 189.64 | 187.51 | 189.26 | 189.26 | 545,700 |
16 ene 2024 | 186.53 | 190.20 | 184.34 | 190.01 | 190.01 | 804,300 |
12 ene 2024 | 191.01 | 192.49 | 187.87 | 190.59 | 190.59 | 454,600 |
11 ene 2024 | 191.22 | 191.35 | 187.62 | 190.05 | 190.05 | 529,100 |
10 ene 2024 | 190.15 | 193.00 | 189.54 | 191.73 | 191.73 | 567,300 |
09 ene 2024 | 191.30 | 192.56 | 188.85 | 191.01 | 191.01 | 702,900 |
08 ene 2024 | 191.50 | 196.97 | 188.15 | 192.88 | 192.88 | 1,942,800 |
05 ene 2024 | 202.68 | 204.87 | 199.58 | 200.84 | 200.84 | 808,700 |
04 ene 2024 | 205.35 | 207.97 | 203.99 | 204.96 | 204.96 | 829,500 |
03 ene 2024 | 213.16 | 214.57 | 204.29 | 204.69 | 204.69 | 914,100 |
02 ene 2024 | 210.86 | 216.18 | 210.54 | 215.51 | 215.51 | 758,800 |
29 dic 2023 | 213.82 | 214.60 | 211.45 | 213.16 | 213.16 | 474,600 |
28 dic 2023 | 213.01 | 215.82 | 212.77 | 213.84 | 213.84 | 551,500 |
*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. |