Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 132.40 | 133.89 | 132.12 | 133.66 | 133.66 | 2,214,967 |
27 mar 2024 | 134.85 | 135.33 | 128.30 | 131.77 | 131.77 | 3,161,100 |
26 mar 2024 | 133.46 | 136.36 | 133.12 | 134.19 | 134.19 | 4,621,400 |
25 mar 2024 | 131.95 | 133.19 | 131.17 | 132.66 | 132.66 | 3,931,500 |
22 mar 2024 | 134.71 | 134.89 | 131.90 | 132.13 | 132.13 | 2,066,900 |
21 mar 2024 | 133.58 | 135.53 | 133.16 | 134.59 | 134.59 | 2,280,900 |
20 mar 2024 | 131.38 | 133.64 | 130.99 | 133.09 | 133.09 | 1,635,900 |
19 mar 2024 | 130.43 | 132.14 | 129.70 | 131.31 | 131.31 | 3,440,400 |
18 mar 2024 | 129.92 | 131.12 | 129.26 | 130.55 | 130.55 | 1,997,000 |
15 mar 2024 | 130.59 | 131.92 | 129.48 | 129.88 | 129.88 | 1,849,500 |
14 mar 2024 | 133.49 | 133.67 | 130.39 | 132.00 | 132.00 | 2,874,800 |
14 mar 2024 | 0.25 Dividendo | |||||
13 mar 2024 | 133.11 | 140.38 | 133.11 | 134.00 | 133.75 | 4,172,200 |
12 mar 2024 | 130.80 | 133.35 | 130.55 | 133.11 | 132.86 | 3,127,600 |
11 mar 2024 | 129.56 | 130.47 | 129.48 | 130.26 | 130.02 | 2,077,200 |
08 mar 2024 | 129.44 | 130.69 | 129.41 | 129.63 | 129.39 | 1,757,700 |
07 mar 2024 | 129.05 | 130.33 | 128.59 | 129.07 | 128.83 | 1,474,100 |
06 mar 2024 | 129.51 | 130.12 | 127.83 | 128.26 | 128.02 | 1,692,600 |
05 mar 2024 | 128.25 | 129.97 | 127.59 | 128.83 | 128.59 | 1,810,200 |
04 mar 2024 | 130.07 | 130.64 | 127.80 | 128.55 | 128.31 | 2,412,700 |
01 mar 2024 | 129.69 | 130.95 | 129.62 | 130.09 | 129.85 | 2,280,100 |
29 feb 2024 | 130.65 | 131.15 | 129.55 | 129.70 | 129.46 | 3,064,000 |
28 feb 2024 | 132.56 | 132.63 | 129.94 | 130.06 | 129.82 | 2,569,700 |
27 feb 2024 | 133.45 | 133.73 | 132.28 | 133.23 | 132.98 | 1,934,500 |
26 feb 2024 | 132.30 | 134.53 | 132.07 | 133.33 | 133.08 | 1,551,100 |
23 feb 2024 | 132.45 | 135.06 | 132.01 | 133.10 | 132.85 | 4,092,400 |
22 feb 2024 | 133.40 | 134.72 | 132.42 | 132.45 | 132.20 | 4,017,600 |
21 feb 2024 | 131.15 | 133.49 | 130.90 | 132.46 | 132.21 | 9,148,900 |
20 feb 2024 | 131.92 | 132.71 | 130.54 | 130.80 | 130.56 | 3,789,300 |
16 feb 2024 | 137.33 | 137.49 | 133.63 | 134.19 | 133.94 | 1,795,800 |
15 feb 2024 | 140.00 | 141.78 | 137.61 | 137.82 | 137.56 | 2,690,600 |
14 feb 2024 | 132.00 | 139.28 | 131.40 | 138.98 | 138.72 | 3,680,700 |
13 feb 2024 | 135.70 | 137.12 | 134.03 | 136.07 | 135.82 | 2,322,400 |
12 feb 2024 | 136.00 | 138.33 | 135.56 | 137.75 | 137.49 | 1,470,400 |
09 feb 2024 | 136.47 | 137.10 | 134.91 | 136.00 | 135.75 | 1,522,900 |
08 feb 2024 | 136.73 | 137.69 | 136.21 | 136.63 | 136.38 | 991,000 |
07 feb 2024 | 136.49 | 137.68 | 135.29 | 137.01 | 136.75 | 1,315,400 |
06 feb 2024 | 135.54 | 136.08 | 133.64 | 135.86 | 135.61 | 1,273,900 |
05 feb 2024 | 135.14 | 136.42 | 134.06 | 136.09 | 135.84 | 1,421,700 |
02 feb 2024 | 137.20 | 137.70 | 134.71 | 136.50 | 136.25 | 1,455,200 |
01 feb 2024 | 133.54 | 135.48 | 131.74 | 135.31 | 135.06 | 1,665,000 |
31 ene 2024 | 135.84 | 136.57 | 133.12 | 133.23 | 132.98 | 1,325,400 |
30 ene 2024 | 135.07 | 136.19 | 134.88 | 135.94 | 135.69 | 1,572,100 |
29 ene 2024 | 133.17 | 135.94 | 132.79 | 135.38 | 135.13 | 2,043,000 |
26 ene 2024 | 130.92 | 134.63 | 130.92 | 133.90 | 133.65 | 2,349,100 |
25 ene 2024 | 131.78 | 131.78 | 129.51 | 131.38 | 131.13 | 1,800,800 |
24 ene 2024 | 132.00 | 132.24 | 129.00 | 130.01 | 129.77 | 2,391,500 |
23 ene 2024 | 133.00 | 133.65 | 131.11 | 131.83 | 131.58 | 2,155,400 |
22 ene 2024 | 131.36 | 133.13 | 131.14 | 132.68 | 132.43 | 4,434,800 |
19 ene 2024 | 128.48 | 129.88 | 127.69 | 129.46 | 129.22 | 2,228,700 |
18 ene 2024 | 128.60 | 129.16 | 126.14 | 127.42 | 127.18 | 1,542,700 |
17 ene 2024 | 127.52 | 129.35 | 127.23 | 128.04 | 127.80 | 1,462,600 |
16 ene 2024 | 129.35 | 130.16 | 128.21 | 128.90 | 128.66 | 1,657,900 |
12 ene 2024 | 132.86 | 133.22 | 129.77 | 130.27 | 130.03 | 1,494,900 |
11 ene 2024 | 133.13 | 134.72 | 130.75 | 131.99 | 131.74 | 2,046,000 |
10 ene 2024 | 131.82 | 133.68 | 131.79 | 133.27 | 133.02 | 1,875,000 |
09 ene 2024 | 131.65 | 133.06 | 130.98 | 131.34 | 131.09 | 1,610,800 |
08 ene 2024 | 128.89 | 133.35 | 128.17 | 133.07 | 132.82 | 2,253,000 |
05 ene 2024 | 125.64 | 128.40 | 125.64 | 127.39 | 127.15 | 1,337,100 |
04 ene 2024 | 124.93 | 127.48 | 124.93 | 125.83 | 125.60 | 1,313,600 |
03 ene 2024 | 126.53 | 127.49 | 125.08 | 125.51 | 125.28 | 2,892,800 |
02 ene 2024 | 126.21 | 128.01 | 125.60 | 127.17 | 126.93 | 3,553,800 |
29 dic 2023 | 127.49 | 128.45 | 126.57 | 127.00 | 126.76 | 1,066,200 |
28 dic 2023 | 128.07 | 128.47 | 126.97 | 127.94 | 127.70 | 804,900 |
27 dic 2023 | 126.50 | 127.50 | 126.03 | 127.40 | 127.16 | 722,000 |
26 dic 2023 | 126.30 | 127.14 | 126.14 | 126.31 | 126.07 | 746,500 |
22 dic 2023 | 127.04 | 127.23 | 125.71 | 126.89 | 126.65 | 910,900 |
21 dic 2023 | 125.86 | 126.67 | 125.08 | 126.37 | 126.13 | 1,583,700 |
20 dic 2023 | 127.91 | 127.96 | 124.32 | 124.46 | 124.23 | 2,029,800 |
19 dic 2023 | 128.00 | 128.66 | 125.78 | 128.42 | 128.18 | 3,172,500 |
18 dic 2023 | 128.37 | 128.41 | 126.16 | 127.38 | 127.14 | 3,193,700 |
15 dic 2023 | 127.09 | 132.10 | 127.03 | 128.18 | 127.94 | 4,236,700 |
14 dic 2023 | 130.20 | 138.07 | 120.98 | 125.69 | 125.46 | 11,204,200 |
14 dic 2023 | 0.25 Dividendo | |||||
13 dic 2023 | 122.54 | 129.47 | 122.54 | 129.26 | 128.77 | 2,106,900 |
12 dic 2023 | 122.91 | 123.62 | 121.94 | 123.42 | 122.95 | 1,546,600 |
11 dic 2023 | 120.55 | 123.36 | 120.55 | 122.72 | 122.25 | 1,666,900 |
08 dic 2023 | 119.90 | 120.78 | 119.13 | 120.16 | 119.70 | 1,534,200 |
07 dic 2023 | 119.27 | 120.03 | 117.77 | 119.87 | 119.41 | 1,727,700 |
06 dic 2023 | 118.69 | 120.40 | 118.69 | 119.45 | 119.00 | 1,592,900 |
05 dic 2023 | 118.83 | 119.23 | 116.84 | 117.84 | 117.39 | 1,247,600 |
04 dic 2023 | 119.00 | 121.08 | 118.67 | 119.81 | 119.36 | 1,389,500 |
01 dic 2023 | 116.23 | 120.02 | 115.95 | 119.79 | 119.34 | 3,658,800 |
30 nov 2023 | 116.62 | 117.10 | 115.72 | 116.44 | 116.00 | 1,830,100 |
29 nov 2023 | 116.60 | 117.76 | 116.33 | 116.36 | 115.92 | 1,082,500 |
28 nov 2023 | 113.71 | 116.23 | 113.70 | 115.50 | 115.06 | 1,321,900 |
27 nov 2023 | 112.16 | 114.20 | 111.90 | 113.70 | 113.27 | 2,315,400 |
24 nov 2023 | 112.50 | 112.82 | 111.74 | 112.63 | 112.20 | 248,900 |
22 nov 2023 | 112.63 | 113.00 | 111.83 | 112.38 | 111.95 | 804,800 |
21 nov 2023 | 112.93 | 113.29 | 111.99 | 112.05 | 111.62 | 887,500 |
20 nov 2023 | 111.82 | 113.79 | 111.82 | 113.37 | 112.94 | 1,353,400 |
17 nov 2023 | 112.52 | 112.65 | 111.36 | 112.05 | 111.62 | 1,170,600 |
16 nov 2023 | 113.95 | 114.37 | 111.39 | 111.81 | 111.39 | 1,389,200 |
15 nov 2023 | 111.95 | 114.98 | 111.95 | 114.46 | 114.03 | 2,462,600 |
14 nov 2023 | 110.97 | 113.16 | 110.97 | 111.85 | 111.43 | 2,426,000 |
13 nov 2023 | 108.48 | 109.45 | 108.07 | 108.70 | 108.29 | 904,200 |
10 nov 2023 | 107.93 | 109.37 | 107.03 | 109.18 | 108.77 | 1,090,200 |
09 nov 2023 | 110.12 | 110.12 | 106.84 | 107.24 | 106.83 | 1,978,300 |
08 nov 2023 | 110.18 | 111.31 | 109.63 | 109.87 | 109.45 | 1,907,300 |
07 nov 2023 | 111.09 | 111.21 | 109.64 | 109.80 | 109.38 | 1,482,200 |
*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. |