Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 167.15 | 168.09 | 164.06 | 167.00 | 167.00 | 41,301,600 |
25 jul 2024 | 172.52 | 173.42 | 167.19 | 167.28 | 167.28 | 44,852,000 |
24 jul 2024 | 173.60 | 176.19 | 171.82 | 172.63 | 172.63 | 49,585,200 |
23 jul 2024 | 182.05 | 183.61 | 181.54 | 181.79 | 181.79 | 36,352,700 |
22 jul 2024 | 180.59 | 182.70 | 180.23 | 181.67 | 181.67 | 24,100,300 |
19 jul 2024 | 178.88 | 180.29 | 177.13 | 177.66 | 177.66 | 18,881,900 |
18 jul 2024 | 181.93 | 182.50 | 176.47 | 177.69 | 177.69 | 25,315,700 |
17 jul 2024 | 182.97 | 183.55 | 179.90 | 181.02 | 181.02 | 20,734,100 |
16 jul 2024 | 187.36 | 188.68 | 183.37 | 183.92 | 183.92 | 18,290,700 |
15 jul 2024 | 184.92 | 188.24 | 184.92 | 186.53 | 186.53 | 16,474,000 |
12 jul 2024 | 185.08 | 187.11 | 184.49 | 185.07 | 185.07 | 22,898,400 |
11 jul 2024 | 189.85 | 190.86 | 185.08 | 185.57 | 185.57 | 25,625,800 |
10 jul 2024 | 189.15 | 191.75 | 189.03 | 191.18 | 191.18 | 15,952,500 |
09 jul 2024 | 190.31 | 191.36 | 188.72 | 188.98 | 188.98 | 15,121,400 |
08 jul 2024 | 189.90 | 190.17 | 187.78 | 189.03 | 189.03 | 21,035,900 |
05 jul 2024 | 185.86 | 190.86 | 185.80 | 190.60 | 190.60 | 20,967,500 |
03 jul 2024 | 184.85 | 186.09 | 184.00 | 185.82 | 185.82 | 10,242,100 |
02 jul 2024 | 182.05 | 185.57 | 181.56 | 185.24 | 185.24 | 17,372,500 |
01 jul 2024 | 183.03 | 183.88 | 181.30 | 182.99 | 182.99 | 16,006,100 |
28 jun 2024 | 184.32 | 185.13 | 181.96 | 182.15 | 182.15 | 29,156,600 |
27 jun 2024 | 184.18 | 186.05 | 184.02 | 185.41 | 185.41 | 18,848,900 |
26 jun 2024 | 182.63 | 184.51 | 182.48 | 183.88 | 183.88 | 19,839,000 |
25 jun 2024 | 179.62 | 184.29 | 179.42 | 184.03 | 184.03 | 23,235,600 |
24 jun 2024 | 180.16 | 180.89 | 178.67 | 179.22 | 179.22 | 18,298,000 |
21 jun 2024 | 177.00 | 180.85 | 176.61 | 179.63 | 179.63 | 58,582,700 |
20 jun 2024 | 175.37 | 177.29 | 174.99 | 176.30 | 176.30 | 20,160,100 |
18 jun 2024 | 177.14 | 177.39 | 174.10 | 175.09 | 175.09 | 21,869,900 |
17 jun 2024 | 175.46 | 178.36 | 174.81 | 177.24 | 177.24 | 19,618,500 |
14 jun 2024 | 174.22 | 177.06 | 174.15 | 176.79 | 176.79 | 18,063,600 |
13 jun 2024 | 176.11 | 176.74 | 174.88 | 175.16 | 175.16 | 20,913,300 |
12 jun 2024 | 178.25 | 180.41 | 176.11 | 177.79 | 177.79 | 27,864,700 |
11 jun 2024 | 176.22 | 176.84 | 173.77 | 176.62 | 176.62 | 21,540,600 |
10 jun 2024 | 174.97 | 177.06 | 172.76 | 175.01 | 175.01 | 23,779,200 |
10 jun 2024 | 0.2 Dividendo | |||||
07 jun 2024 | 177.05 | 177.87 | 174.30 | 174.46 | 174.26 | 19,661,400 |
06 jun 2024 | 175.90 | 177.15 | 175.75 | 176.73 | 176.53 | 23,251,000 |
05 jun 2024 | 175.20 | 176.65 | 173.93 | 175.41 | 175.21 | 22,068,500 |
04 jun 2024 | 173.28 | 173.85 | 171.89 | 173.79 | 173.59 | 26,879,600 |
03 jun 2024 | 172.54 | 174.53 | 171.16 | 173.17 | 172.97 | 27,459,100 |
31 may 2024 | 171.86 | 173.06 | 169.44 | 172.50 | 172.30 | 37,638,900 |
30 may 2024 | 175.20 | 175.22 | 171.79 | 172.11 | 171.91 | 22,958,700 |
29 may 2024 | 175.43 | 176.84 | 174.72 | 175.90 | 175.70 | 23,388,700 |
28 may 2024 | 174.45 | 177.27 | 174.37 | 176.40 | 176.20 | 20,572,200 |
24 may 2024 | 174.98 | 175.77 | 173.65 | 174.99 | 174.79 | 16,572,500 |
23 may 2024 | 177.07 | 178.25 | 172.95 | 173.55 | 173.35 | 21,024,900 |
22 may 2024 | 176.64 | 177.15 | 175.21 | 176.38 | 176.18 | 17,880,000 |
21 may 2024 | 176.90 | 178.15 | 175.81 | 177.85 | 177.65 | 16,989,400 |
20 may 2024 | 176.19 | 178.77 | 176.08 | 176.92 | 176.72 | 22,554,400 |
17 may 2024 | 174.18 | 176.27 | 173.69 | 176.06 | 175.86 | 24,479,300 |
16 may 2024 | 173.29 | 175.12 | 172.69 | 174.18 | 173.98 | 27,867,900 |
15 may 2024 | 170.63 | 172.65 | 170.51 | 172.51 | 172.31 | 26,948,400 |
14 may 2024 | 169.77 | 171.25 | 168.80 | 170.34 | 170.14 | 25,127,100 |
13 may 2024 | 164.26 | 169.28 | 164.00 | 169.14 | 168.95 | 31,327,600 |
10 may 2024 | 168.03 | 169.85 | 166.19 | 168.65 | 168.46 | 29,799,900 |
09 may 2024 | 169.39 | 170.69 | 168.18 | 169.96 | 169.77 | 15,346,700 |
08 may 2024 | 169.00 | 170.15 | 168.74 | 169.38 | 169.19 | 19,569,100 |
07 may 2024 | 168.50 | 171.76 | 168.39 | 171.25 | 171.05 | 28,039,700 |
06 may 2024 | 167.46 | 168.14 | 166.03 | 168.10 | 167.91 | 21,871,300 |
03 may 2024 | 167.56 | 167.96 | 163.05 | 167.24 | 167.05 | 34,662,400 |
02 may 2024 | 164.79 | 166.73 | 163.89 | 166.62 | 166.43 | 24,294,500 |
01 may 2024 | 164.30 | 167.12 | 163.09 | 163.86 | 163.67 | 33,493,200 |
30 abr 2024 | 165.61 | 168.10 | 162.60 | 162.78 | 162.59 | 33,562,900 |
29 abr 2024 | 169.06 | 169.55 | 165.21 | 166.15 | 165.96 | 45,610,000 |
26 abr 2024 | 174.37 | 174.71 | 169.65 | 171.95 | 171.75 | 64,665,300 |
25 abr 2024 | 151.33 | 156.49 | 150.87 | 156.00 | 155.82 | 57,109,700 |
24 abr 2024 | 157.49 | 159.57 | 157.17 | 159.13 | 158.95 | 22,779,100 |
23 abr 2024 | 156.96 | 158.97 | 156.28 | 158.26 | 158.08 | 21,151,600 |
22 abr 2024 | 154.31 | 157.64 | 154.06 | 156.28 | 156.10 | 26,446,200 |
19 abr 2024 | 156.20 | 156.36 | 152.30 | 154.09 | 153.91 | 32,239,100 |
18 abr 2024 | 155.34 | 156.94 | 154.62 | 156.01 | 155.83 | 19,883,000 |
17 abr 2024 | 155.62 | 157.08 | 154.58 | 155.47 | 155.29 | 21,763,100 |
16 abr 2024 | 154.19 | 155.65 | 153.43 | 154.40 | 154.22 | 20,779,500 |
15 abr 2024 | 158.86 | 159.24 | 154.59 | 154.86 | 154.68 | 27,136,500 |
12 abr 2024 | 157.96 | 160.22 | 157.14 | 157.73 | 157.55 | 25,329,200 |
11 abr 2024 | 156.91 | 159.68 | 156.46 | 159.41 | 159.23 | 27,166,400 |
10 abr 2024 | 156.21 | 156.61 | 154.68 | 156.14 | 155.96 | 22,838,600 |
09 abr 2024 | 156.09 | 158.56 | 155.19 | 156.60 | 156.42 | 31,113,000 |
08 abr 2024 | 152.78 | 155.27 | 152.61 | 154.85 | 154.67 | 20,702,000 |
05 abr 2024 | 150.03 | 153.42 | 149.60 | 152.50 | 152.33 | 23,449,300 |
04 abr 2024 | 153.50 | 154.77 | 150.45 | 150.53 | 150.36 | 34,724,700 |
03 abr 2024 | 153.60 | 155.08 | 152.73 | 154.92 | 154.74 | 24,705,000 |
02 abr 2024 | 153.50 | 154.70 | 152.15 | 154.56 | 154.38 | 24,586,000 |
01 abr 2024 | 150.69 | 155.74 | 150.61 | 155.49 | 155.31 | 31,730,800 |
28 mar 2024 | 150.85 | 151.43 | 150.17 | 150.93 | 150.76 | 24,485,400 |
27 mar 2024 | 151.18 | 151.64 | 148.90 | 150.87 | 150.70 | 22,879,200 |
26 mar 2024 | 150.22 | 152.26 | 149.98 | 150.67 | 150.50 | 22,149,100 |
25 mar 2024 | 149.94 | 150.38 | 147.82 | 150.07 | 149.90 | 19,229,300 |
22 mar 2024 | 149.12 | 151.58 | 148.98 | 150.77 | 150.60 | 29,175,700 |
21 mar 2024 | 149.47 | 150.37 | 146.90 | 147.60 | 147.43 | 24,755,600 |
20 mar 2024 | 148.00 | 148.86 | 146.74 | 148.74 | 148.57 | 21,311,500 |
19 mar 2024 | 148.16 | 148.79 | 146.08 | 147.03 | 146.86 | 24,070,400 |
18 mar 2024 | 148.61 | 152.15 | 147.17 | 147.68 | 147.51 | 69,273,700 |
15 mar 2024 | 142.50 | 143.18 | 140.03 | 141.18 | 141.02 | 49,460,600 |
14 mar 2024 | 141.19 | 143.59 | 140.46 | 143.10 | 142.94 | 42,753,400 |
13 mar 2024 | 139.00 | 141.09 | 138.99 | 139.79 | 139.63 | 23,347,200 |
12 mar 2024 | 137.03 | 139.38 | 137.03 | 138.50 | 138.34 | 27,563,400 |
11 mar 2024 | 136.13 | 139.10 | 136.13 | 137.67 | 137.51 | 32,437,800 |
08 mar 2024 | 134.21 | 138.09 | 134.00 | 135.41 | 135.25 | 39,343,100 |
07 mar 2024 | 132.79 | 134.94 | 131.61 | 134.38 | 134.23 | 37,738,200 |
06 mar 2024 | 133.12 | 133.58 | 130.85 | 131.40 | 131.25 | 35,318,600 |
*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. |