Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 223.10 | 226.46 | 223.10 | 225.79 | 225.79 | 86,000 |
25 may 2023 | 221.64 | 225.31 | 219.25 | 223.49 | 223.49 | 120,900 |
24 may 2023 | 225.86 | 227.65 | 221.05 | 222.84 | 222.84 | 153,800 |
23 may 2023 | 220.64 | 229.31 | 220.64 | 225.33 | 225.33 | 183,000 |
22 may 2023 | 221.96 | 222.38 | 220.00 | 221.05 | 221.05 | 110,900 |
19 may 2023 | 225.44 | 225.44 | 218.75 | 220.68 | 220.68 | 106,900 |
18 may 2023 | 221.22 | 225.00 | 221.22 | 224.12 | 224.12 | 76,100 |
17 may 2023 | 217.71 | 223.14 | 217.71 | 222.14 | 222.14 | 84,100 |
16 may 2023 | 217.95 | 219.67 | 216.14 | 216.15 | 216.15 | 102,100 |
15 may 2023 | 216.96 | 222.48 | 215.38 | 221.05 | 221.05 | 127,300 |
12 may 2023 | 219.22 | 221.53 | 217.04 | 217.48 | 217.48 | 133,500 |
11 may 2023 | 220.98 | 224.15 | 217.45 | 218.78 | 218.78 | 90,800 |
10 may 2023 | 225.05 | 225.39 | 221.68 | 223.95 | 223.95 | 118,500 |
09 may 2023 | 220.00 | 222.77 | 218.81 | 221.50 | 221.50 | 98,300 |
08 may 2023 | 221.14 | 222.98 | 218.52 | 220.77 | 220.77 | 71,800 |
05 may 2023 | 219.18 | 221.94 | 218.84 | 220.29 | 220.29 | 93,400 |
04 may 2023 | 217.94 | 219.12 | 214.25 | 215.87 | 215.87 | 191,000 |
03 may 2023 | 223.10 | 227.25 | 219.20 | 219.71 | 219.71 | 175,900 |
02 may 2023 | 223.86 | 225.49 | 216.85 | 223.78 | 223.78 | 181,400 |
01 may 2023 | 225.77 | 233.92 | 225.62 | 227.49 | 227.49 | 123,100 |
28 abr 2023 | 223.16 | 225.64 | 223.12 | 224.48 | 224.48 | 162,900 |
27 abr 2023 | 221.01 | 224.74 | 217.61 | 223.72 | 223.72 | 118,200 |
26 abr 2023 | 220.00 | 225.57 | 216.28 | 221.09 | 221.09 | 241,700 |
25 abr 2023 | 226.51 | 226.52 | 219.79 | 220.22 | 220.22 | 164,700 |
24 abr 2023 | 227.98 | 231.88 | 226.95 | 228.01 | 228.01 | 104,600 |
21 abr 2023 | 228.58 | 229.61 | 224.11 | 228.78 | 228.78 | 149,000 |
20 abr 2023 | 228.25 | 232.69 | 226.81 | 229.03 | 229.03 | 144,800 |
19 abr 2023 | 226.19 | 232.36 | 222.92 | 230.51 | 230.51 | 284,800 |
18 abr 2023 | 225.85 | 229.10 | 225.85 | 229.08 | 229.08 | 95,500 |
17 abr 2023 | 228.05 | 228.05 | 223.10 | 224.83 | 224.83 | 80,900 |
14 abr 2023 | 225.85 | 228.07 | 224.19 | 227.94 | 227.94 | 73,600 |
13 abr 2023 | 225.00 | 225.42 | 219.93 | 223.42 | 223.42 | 175,900 |
12 abr 2023 | 229.63 | 229.63 | 218.90 | 223.92 | 223.92 | 161,400 |
11 abr 2023 | 222.28 | 230.13 | 222.28 | 227.57 | 227.57 | 185,700 |
10 abr 2023 | 215.53 | 222.81 | 215.53 | 219.78 | 219.78 | 98,200 |
06 abr 2023 | 218.67 | 220.40 | 216.23 | 217.12 | 217.12 | 119,000 |
05 abr 2023 | 218.00 | 219.29 | 214.05 | 219.20 | 219.20 | 156,700 |
04 abr 2023 | 226.10 | 226.10 | 218.73 | 220.00 | 220.00 | 111,700 |
03 abr 2023 | 226.59 | 228.28 | 221.02 | 224.63 | 224.63 | 214,800 |
31 mar 2023 | 221.96 | 226.81 | 221.96 | 226.42 | 226.42 | 169,800 |
30 mar 2023 | 217.38 | 222.56 | 217.38 | 221.46 | 221.46 | 104,600 |
29 mar 2023 | 213.21 | 215.97 | 211.26 | 215.53 | 215.53 | 166,700 |
28 mar 2023 | 211.58 | 215.00 | 211.00 | 213.09 | 213.09 | 162,700 |
27 mar 2023 | 210.57 | 211.78 | 207.82 | 211.58 | 211.58 | 120,000 |
24 mar 2023 | 202.06 | 208.36 | 199.25 | 207.98 | 207.98 | 151,300 |
23 mar 2023 | 206.50 | 209.96 | 200.24 | 203.78 | 203.78 | 124,000 |
22 mar 2023 | 210.21 | 214.89 | 205.56 | 205.90 | 205.90 | 120,500 |
21 mar 2023 | 210.23 | 214.17 | 208.33 | 208.34 | 208.34 | 165,200 |
20 mar 2023 | 205.14 | 211.71 | 204.28 | 204.86 | 204.86 | 183,900 |
17 mar 2023 | 202.59 | 204.93 | 199.11 | 201.04 | 201.04 | 505,000 |
16 mar 2023 | 196.69 | 206.61 | 194.86 | 205.92 | 205.92 | 184,300 |
15 mar 2023 | 199.10 | 201.73 | 194.33 | 200.80 | 200.80 | 264,900 |
14 mar 2023 | 216.33 | 216.33 | 204.05 | 206.79 | 206.79 | 150,300 |
13 mar 2023 | 212.14 | 215.00 | 208.89 | 209.02 | 209.02 | 179,600 |
10 mar 2023 | 224.33 | 224.33 | 213.50 | 219.15 | 219.15 | 136,300 |
09 mar 2023 | 226.40 | 231.91 | 225.55 | 226.62 | 226.62 | 158,400 |
08 mar 2023 | 226.90 | 231.89 | 226.12 | 227.06 | 227.06 | 153,700 |
07 mar 2023 | 226.31 | 230.02 | 225.02 | 225.51 | 225.51 | 83,100 |
06 mar 2023 | 231.04 | 232.41 | 225.54 | 227.23 | 227.23 | 133,600 |
03 mar 2023 | 231.04 | 233.59 | 229.42 | 232.45 | 232.45 | 86,900 |
02 mar 2023 | 227.39 | 231.82 | 226.43 | 229.82 | 229.82 | 107,700 |
01 mar 2023 | 221.81 | 229.00 | 221.74 | 228.66 | 228.66 | 164,500 |
28 feb 2023 | 225.00 | 228.69 | 221.05 | 221.07 | 221.07 | 229,800 |
28 feb 2023 | 0.45 Dividendo | |||||
27 feb 2023 | 223.42 | 226.70 | 223.14 | 224.76 | 224.31 | 156,200 |
24 feb 2023 | 220.75 | 223.02 | 217.62 | 221.04 | 220.60 | 163,500 |
23 feb 2023 | 225.00 | 226.55 | 222.85 | 225.54 | 225.09 | 193,600 |
22 feb 2023 | 225.40 | 231.31 | 224.94 | 225.01 | 224.56 | 278,400 |
21 feb 2023 | 236.38 | 236.38 | 219.91 | 223.25 | 222.80 | 255,100 |
17 feb 2023 | 235.39 | 241.41 | 232.12 | 239.74 | 239.26 | 178,400 |
16 feb 2023 | 228.96 | 234.02 | 228.90 | 232.49 | 232.02 | 120,300 |
15 feb 2023 | 228.08 | 235.04 | 226.00 | 234.02 | 233.55 | 116,400 |
14 feb 2023 | 227.24 | 233.38 | 227.09 | 232.38 | 231.91 | 105,800 |
13 feb 2023 | 223.91 | 229.01 | 223.55 | 228.19 | 227.73 | 99,500 |
10 feb 2023 | 225.13 | 225.66 | 222.67 | 224.80 | 224.35 | 78,200 |
09 feb 2023 | 227.53 | 232.17 | 224.77 | 226.91 | 226.46 | 117,700 |
08 feb 2023 | 222.87 | 228.25 | 220.71 | 225.06 | 224.61 | 149,900 |
07 feb 2023 | 228.03 | 228.03 | 221.35 | 224.01 | 223.56 | 228,800 |
06 feb 2023 | 235.24 | 236.81 | 229.41 | 230.77 | 230.31 | 124,000 |
03 feb 2023 | 230.95 | 242.68 | 229.88 | 235.89 | 235.42 | 260,700 |
02 feb 2023 | 226.63 | 234.38 | 226.63 | 232.87 | 232.40 | 295,200 |
01 feb 2023 | 211.93 | 225.71 | 211.93 | 223.97 | 223.52 | 208,300 |
31 ene 2023 | 208.00 | 214.57 | 207.00 | 213.85 | 213.42 | 203,300 |
30 ene 2023 | 204.82 | 212.16 | 204.82 | 207.37 | 206.95 | 214,300 |
27 ene 2023 | 206.72 | 212.18 | 201.65 | 206.94 | 206.53 | 228,800 |
26 ene 2023 | 198.54 | 206.49 | 198.13 | 206.44 | 206.03 | 338,700 |
25 ene 2023 | 192.64 | 197.75 | 191.23 | 197.08 | 196.69 | 182,400 |
24 ene 2023 | 195.56 | 196.21 | 192.60 | 193.00 | 192.61 | 107,000 |
23 ene 2023 | 197.01 | 198.51 | 194.51 | 195.57 | 195.18 | 152,200 |
20 ene 2023 | 192.17 | 196.92 | 189.99 | 196.89 | 196.50 | 137,900 |
19 ene 2023 | 191.48 | 191.48 | 183.94 | 190.49 | 190.11 | 360,400 |
18 ene 2023 | 192.40 | 196.66 | 189.65 | 192.80 | 192.41 | 196,800 |
17 ene 2023 | 187.09 | 191.44 | 187.03 | 189.64 | 189.26 | 130,900 |
13 ene 2023 | 189.18 | 192.74 | 185.27 | 192.44 | 192.05 | 161,100 |
12 ene 2023 | 192.00 | 193.28 | 188.20 | 192.68 | 192.29 | 197,400 |
11 ene 2023 | 186.51 | 191.94 | 186.51 | 190.77 | 190.39 | 203,900 |
10 ene 2023 | 181.46 | 186.97 | 181.46 | 186.97 | 186.60 | 158,400 |
09 ene 2023 | 186.51 | 186.57 | 181.52 | 181.79 | 181.43 | 133,300 |
06 ene 2023 | 180.73 | 186.00 | 179.44 | 185.72 | 185.35 | 175,300 |
05 ene 2023 | 178.54 | 180.09 | 175.11 | 179.60 | 179.24 | 183,800 |
*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. |