Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 216.00 | 217.21 | 214.52 | 215.00 | 215.00 | 339,517 |
17 may 2024 | 215.00 | 216.16 | 213.95 | 215.54 | 215.54 | 224,100 |
16 may 2024 | 212.26 | 215.37 | 212.24 | 214.51 | 214.51 | 248,800 |
15 may 2024 | 210.14 | 212.62 | 209.77 | 211.93 | 211.93 | 247,000 |
14 may 2024 | 208.79 | 210.20 | 208.44 | 210.08 | 210.08 | 338,600 |
13 may 2024 | 215.36 | 215.36 | 209.89 | 209.90 | 209.90 | 308,800 |
10 may 2024 | 213.71 | 216.86 | 213.66 | 215.44 | 215.44 | 302,300 |
09 may 2024 | 210.10 | 213.11 | 209.90 | 212.84 | 212.84 | 292,400 |
08 may 2024 | 208.49 | 210.20 | 208.04 | 209.48 | 209.48 | 287,900 |
07 may 2024 | 212.67 | 212.67 | 207.82 | 208.42 | 208.42 | 497,600 |
06 may 2024 | 212.85 | 213.63 | 211.12 | 212.66 | 212.66 | 590,300 |
03 may 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 211.36 | 287,100 |
02 may 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 210.04 | 278,500 |
01 may 2024 | 206.62 | 209.07 | 206.62 | 208.07 | 208.07 | 293,600 |
30 abr 2024 | 206.80 | 207.94 | 205.82 | 207.40 | 207.40 | 398,700 |
29 abr 2024 | 206.51 | 208.25 | 206.38 | 207.57 | 207.57 | 326,700 |
26 abr 2024 | 207.19 | 209.65 | 206.44 | 206.46 | 206.46 | 298,600 |
25 abr 2024 | 203.76 | 206.92 | 201.81 | 206.82 | 206.82 | 211,900 |
24 abr 2024 | 204.94 | 206.38 | 202.37 | 204.75 | 204.75 | 287,500 |
23 abr 2024 | 200.20 | 206.34 | 199.94 | 204.82 | 204.82 | 441,300 |
22 abr 2024 | 198.12 | 200.33 | 197.98 | 199.41 | 199.41 | 297,500 |
19 abr 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 197.10 | 332,300 |
18 abr 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 196.66 | 342,600 |
17 abr 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 197.55 | 484,900 |
16 abr 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 198.34 | 531,000 |
15 abr 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 193.73 | 393,300 |
12 abr 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 191.76 | 461,900 |
11 abr 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 193.79 | 402,100 |
10 abr 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 190.73 | 395,600 |
09 abr 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 187.76 | 326,100 |
08 abr 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 188.18 | 263,400 |
05 abr 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 189.13 | 173,900 |
04 abr 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 187.90 | 206,100 |
03 abr 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 187.95 | 261,100 |
02 abr 2024 | 187.25 | 187.92 | 185.43 | 187.69 | 187.69 | 271,300 |
01 abr 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 188.26 | 331,800 |
28 mar 2024 | 194.43 | 195.99 | 190.72 | 191.00 | 191.00 | 431,700 |
27 mar 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 194.43 | 329,700 |
26 mar 2024 | 190.98 | 191.45 | 189.99 | 190.48 | 190.48 | 198,700 |
25 mar 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 190.43 | 207,200 |
22 mar 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 193.38 | 265,600 |
21 mar 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 191.23 | 220,400 |
20 mar 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 192.27 | 228,100 |
19 mar 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 190.64 | 373,500 |
18 mar 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 188.02 | 274,000 |
15 mar 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 187.19 | 384,500 |
14 mar 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 186.35 | 295,700 |
13 mar 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 187.79 | 394,600 |
12 mar 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 184.63 | 924,000 |
11 mar 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 183.28 | 516,200 |
08 mar 2024 | 188.26 | 188.85 | 185.19 | 186.45 | 186.45 | 324,700 |
07 mar 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 188.40 | 224,100 |
06 mar 2024 | 189.67 | 190.67 | 188.86 | 189.38 | 189.38 | 294,300 |
05 mar 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 188.91 | 339,300 |
04 mar 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 194.15 | 303,100 |
01 mar 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 193.89 | 428,800 |
29 feb 2024 | 190.99 | 194.13 | 189.69 | 193.40 | 193.40 | 625,300 |
28 feb 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 190.06 | 699,300 |
27 feb 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 193.52 | 1,056,900 |
26 feb 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 198.98 | 691,900 |
23 feb 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 199.17 | 430,600 |
22 feb 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 199.38 | 439,800 |
21 feb 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 194.61 | 420,300 |
20 feb 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 192.57 | 322,900 |
16 feb 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 194.01 | 393,300 |
15 feb 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 194.05 | 369,400 |
14 feb 2024 | 190.00 | 193.41 | 189.26 | 193.37 | 193.37 | 557,500 |
13 feb 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 188.02 | 514,300 |
12 feb 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 187.57 | 231,700 |
09 feb 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 188.06 | 267,000 |
08 feb 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 186.64 | 351,300 |
07 feb 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 189.57 | 311,200 |
06 feb 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 187.17 | 491,600 |
05 feb 2024 | 182.49 | 185.29 | 182.00 | 184.99 | 184.99 | 349,100 |
02 feb 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 184.00 | 343,000 |
01 feb 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 183.50 | 541,800 |
31 ene 2024 | 182.20 | 183.00 | 179.48 | 179.59 | 179.59 | 408,100 |
30 ene 2024 | 182.97 | 184.27 | 182.53 | 182.68 | 182.68 | 256,700 |
29 ene 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 183.76 | 257,200 |
26 ene 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 183.58 | 262,900 |
25 ene 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 184.73 | 496,200 |
24 ene 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 179.20 | 229,100 |
23 ene 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 179.10 | 274,300 |
22 ene 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 179.15 | 325,000 |
19 ene 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 176.38 | 357,200 |
18 ene 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 177.54 | 566,100 |
17 ene 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 172.14 | 309,100 |
16 ene 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 170.86 | 502,300 |
12 ene 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 172.86 | 337,100 |
11 ene 2024 | 171.81 | 172.86 | 169.83 | 172.47 | 172.47 | 398,400 |
10 ene 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 171.36 | 432,100 |
09 ene 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 170.61 | 326,900 |
08 ene 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 172.93 | 329,000 |
05 ene 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 172.01 | 279,100 |
04 ene 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 173.96 | 199,100 |
03 ene 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 173.88 | 247,900 |
03 ene 2024 | 0.1 Dividendo | |||||
02 ene 2024 | 178.19 | 179.54 | 177.43 | 177.86 | 177.76 | 179,000 |
29 dic 2023 | 178.87 | 179.68 | 178.11 | 178.87 | 178.77 | 210,000 |
28 dic 2023 | 178.26 | 179.59 | 178.26 | 179.04 | 178.94 | 245,500 |
*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. |