Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | - |
13 jun 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
12 jun 2024 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | - |
11 jun 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | - |
10 jun 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | - |
07 jun 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
06 jun 2024 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | - |
05 jun 2024 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | - |
04 jun 2024 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | - |
03 jun 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
31 may 2024 | 177.41 | 177.41 | 177.41 | 177.41 | 177.41 | - |
30 may 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
29 may 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
28 may 2024 | 181.87 | 181.87 | 181.87 | 181.87 | 181.87 | - |
24 may 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
23 may 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
22 may 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
21 may 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | - |
20 may 2024 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | - |
17 may 2024 | 175.37 | 175.37 | 175.37 | 175.37 | 175.37 | - |
16 may 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
15 may 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | - |
14 may 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | - |
13 may 2024 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | - |
10 may 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | - |
09 may 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
08 may 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
07 may 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
06 may 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
03 may 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | - |
02 may 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
01 may 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
30 abr 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
29 abr 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
26 abr 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
25 abr 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
24 abr 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
23 abr 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
22 abr 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
19 abr 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
18 abr 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
17 abr 2024 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | - |
16 abr 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
15 abr 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
12 abr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
11 abr 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
10 abr 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
09 abr 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
08 abr 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
05 abr 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
04 abr 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
03 abr 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
02 abr 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
01 abr 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
28 mar 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
27 mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
26 mar 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
25 mar 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
22 mar 2024 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
21 mar 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
20 mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
19 mar 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
18 mar 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
15 mar 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
14 mar 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
13 mar 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
12 mar 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
11 mar 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
08 mar 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
07 mar 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | - |
06 mar 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
05 mar 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
04 mar 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
01 mar 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
29 feb 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
28 feb 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
27 feb 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
26 feb 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
23 feb 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
22 feb 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
21 feb 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
20 feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
16 feb 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
15 feb 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
14 feb 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
13 feb 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
12 feb 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
09 feb 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
09 feb 2024 | 0 Dividendo | |||||
09 feb 2024 | 1.034 Ganancias de capital | |||||
08 feb 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 163.76 | - |
07 feb 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 162.69 | - |
06 feb 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 160.23 | - |
05 feb 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 160.94 | - |
02 feb 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 160.90 | - |
01 feb 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 156.54 | - |
31 ene 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 153.75 | - |
30 ene 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 156.66 | - |
29 ene 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 157.57 | - |
26 ene 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 155.39 | - |
*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. |