Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 131.00 | 131.00 | 129.49 | 129.89 | 129.89 | 77,200 |
09 may 2024 | 129.22 | 130.64 | 129.12 | 130.60 | 130.60 | 80,900 |
08 may 2024 | 128.16 | 129.07 | 128.02 | 128.99 | 128.99 | 81,100 |
07 may 2024 | 129.53 | 130.83 | 129.45 | 129.84 | 129.84 | 85,700 |
06 may 2024 | 128.61 | 129.43 | 128.59 | 129.12 | 129.12 | 97,900 |
03 may 2024 | 128.55 | 128.85 | 127.22 | 127.76 | 127.76 | 66,300 |
02 may 2024 | 126.36 | 126.85 | 125.06 | 126.72 | 126.72 | 109,800 |
01 may 2024 | 124.82 | 127.14 | 124.54 | 124.94 | 124.94 | 79,800 |
30 abr 2024 | 126.46 | 126.46 | 124.57 | 124.60 | 124.60 | 74,300 |
29 abr 2024 | 126.64 | 127.14 | 126.47 | 127.01 | 127.01 | 72,000 |
26 abr 2024 | 125.38 | 126.38 | 125.22 | 126.09 | 126.09 | 191,600 |
25 abr 2024 | 124.07 | 125.24 | 123.36 | 125.06 | 125.06 | 92,000 |
24 abr 2024 | 125.50 | 126.24 | 124.89 | 125.37 | 125.37 | 57,700 |
23 abr 2024 | 123.36 | 126.09 | 123.25 | 125.72 | 125.72 | 221,100 |
22 abr 2024 | 123.24 | 124.05 | 122.44 | 123.36 | 123.36 | 81,200 |
19 abr 2024 | 121.29 | 122.83 | 121.20 | 122.21 | 122.21 | 191,300 |
18 abr 2024 | 122.14 | 123.30 | 121.31 | 121.57 | 121.57 | 96,500 |
17 abr 2024 | 123.78 | 123.82 | 121.79 | 121.84 | 121.84 | 102,600 |
16 abr 2024 | 122.77 | 123.73 | 122.00 | 123.10 | 123.10 | 97,200 |
15 abr 2024 | 125.56 | 125.82 | 123.15 | 123.65 | 123.65 | 62,500 |
12 abr 2024 | 125.85 | 126.37 | 124.24 | 124.78 | 124.78 | 68,300 |
11 abr 2024 | 126.61 | 126.72 | 125.46 | 126.58 | 126.58 | 47,300 |
10 abr 2024 | 126.69 | 127.11 | 125.30 | 125.85 | 125.85 | 104,600 |
09 abr 2024 | 129.62 | 129.70 | 128.15 | 129.34 | 129.34 | 65,000 |
08 abr 2024 | 129.13 | 129.42 | 128.57 | 129.01 | 129.01 | 54,900 |
05 abr 2024 | 127.44 | 128.82 | 127.44 | 128.36 | 128.36 | 102,900 |
04 abr 2024 | 129.61 | 130.01 | 127.23 | 127.66 | 127.66 | 85,700 |
03 abr 2024 | 127.10 | 128.92 | 127.10 | 128.61 | 128.61 | 98,400 |
02 abr 2024 | 128.35 | 128.61 | 126.72 | 127.61 | 127.61 | 181,100 |
01 abr 2024 | 131.15 | 131.15 | 129.59 | 129.82 | 129.82 | 84,200 |
28 mar 2024 | 130.38 | 131.48 | 130.16 | 130.73 | 130.73 | 98,000 |
27 mar 2024 | 128.45 | 129.86 | 128.42 | 129.86 | 129.86 | 76,800 |
26 mar 2024 | 128.06 | 128.31 | 127.36 | 127.46 | 127.46 | 133,400 |
25 mar 2024 | 127.99 | 128.73 | 127.50 | 127.55 | 127.55 | 88,500 |
22 mar 2024 | 129.17 | 129.51 | 128.04 | 128.06 | 128.06 | 66,600 |
21 mar 2024 | 128.57 | 129.66 | 128.39 | 129.36 | 129.36 | 73,700 |
21 mar 2024 | 0.219 Dividendo | |||||
20 mar 2024 | 125.95 | 128.50 | 125.63 | 127.85 | 127.63 | 70,900 |
19 mar 2024 | 124.97 | 126.50 | 124.97 | 126.21 | 125.99 | 63,900 |
18 mar 2024 | 125.87 | 126.00 | 125.06 | 125.23 | 125.02 | 195,700 |
15 mar 2024 | 124.56 | 125.59 | 124.51 | 125.40 | 125.19 | 81,200 |
14 mar 2024 | 126.53 | 126.53 | 124.05 | 125.09 | 124.88 | 78,700 |
13 mar 2024 | 126.35 | 127.09 | 126.18 | 126.59 | 126.37 | 67,200 |
12 mar 2024 | 126.48 | 126.71 | 125.66 | 126.29 | 126.07 | 67,100 |
11 mar 2024 | 126.85 | 127.19 | 125.73 | 126.43 | 126.21 | 82,500 |
08 mar 2024 | 128.82 | 129.36 | 126.94 | 127.33 | 127.11 | 283,700 |
07 mar 2024 | 127.90 | 128.62 | 127.66 | 127.81 | 127.59 | 88,900 |
06 mar 2024 | 127.39 | 127.39 | 126.49 | 126.81 | 126.59 | 111,900 |
05 mar 2024 | 126.92 | 127.57 | 125.81 | 126.24 | 126.02 | 75,000 |
04 mar 2024 | 128.41 | 128.63 | 127.16 | 127.30 | 127.08 | 90,600 |
01 mar 2024 | 127.62 | 128.04 | 126.62 | 127.86 | 127.64 | 67,900 |
29 feb 2024 | 127.54 | 127.89 | 126.39 | 126.91 | 126.69 | 92,100 |
28 feb 2024 | 126.48 | 127.15 | 126.01 | 126.39 | 126.17 | 77,500 |
27 feb 2024 | 127.17 | 127.59 | 127.00 | 127.39 | 127.17 | 73,800 |
26 feb 2024 | 126.19 | 126.99 | 125.74 | 126.59 | 126.37 | 77,100 |
23 feb 2024 | 125.53 | 126.68 | 125.18 | 126.14 | 125.92 | 86,500 |
22 feb 2024 | 125.30 | 125.68 | 124.60 | 125.43 | 125.22 | 93,600 |
21 feb 2024 | 124.76 | 124.90 | 123.99 | 124.89 | 124.68 | 90,100 |
20 feb 2024 | 125.19 | 125.57 | 124.73 | 125.10 | 124.89 | 131,600 |
16 feb 2024 | 126.54 | 127.82 | 126.28 | 126.38 | 126.16 | 183,200 |
15 feb 2024 | 126.22 | 128.09 | 126.14 | 127.84 | 127.62 | 247,500 |
14 feb 2024 | 124.36 | 125.56 | 123.52 | 125.16 | 124.95 | 100,200 |
13 feb 2024 | 125.17 | 125.17 | 122.02 | 122.82 | 122.61 | 145,600 |
12 feb 2024 | 125.65 | 127.55 | 125.65 | 127.01 | 126.79 | 96,900 |
09 feb 2024 | 124.05 | 125.46 | 123.50 | 125.41 | 125.20 | 112,000 |
08 feb 2024 | 121.66 | 123.63 | 121.65 | 123.56 | 123.35 | 93,700 |
07 feb 2024 | 122.00 | 122.38 | 121.10 | 121.82 | 121.61 | 80,200 |
06 feb 2024 | 120.80 | 121.80 | 120.50 | 121.58 | 121.37 | 69,600 |
05 feb 2024 | 122.03 | 122.03 | 120.45 | 121.20 | 120.99 | 194,200 |
02 feb 2024 | 122.27 | 123.63 | 121.69 | 122.98 | 122.77 | 235,000 |
01 feb 2024 | 122.65 | 123.38 | 121.09 | 123.31 | 123.10 | 109,800 |
31 ene 2024 | 124.47 | 125.09 | 121.83 | 121.87 | 121.66 | 95,900 |
30 ene 2024 | 124.31 | 125.16 | 124.21 | 124.69 | 124.48 | 93,800 |
29 ene 2024 | 123.45 | 125.15 | 123.00 | 125.08 | 124.87 | 111,100 |
26 ene 2024 | 123.92 | 124.31 | 123.09 | 123.55 | 123.34 | 82,000 |
25 ene 2024 | 124.07 | 124.53 | 122.48 | 123.53 | 123.32 | 85,200 |
24 ene 2024 | 124.90 | 124.97 | 122.57 | 122.73 | 122.52 | 139,200 |
23 ene 2024 | 125.27 | 125.52 | 123.30 | 123.74 | 123.53 | 403,700 |
22 ene 2024 | 123.30 | 124.73 | 123.15 | 124.52 | 124.31 | 137,200 |
19 ene 2024 | 121.80 | 122.39 | 120.39 | 122.39 | 122.18 | 180,700 |
18 ene 2024 | 120.76 | 121.20 | 119.70 | 121.12 | 120.91 | 88,300 |
17 ene 2024 | 119.30 | 120.12 | 118.72 | 119.97 | 119.76 | 99,500 |
16 ene 2024 | 120.74 | 121.15 | 120.02 | 120.55 | 120.34 | 163,600 |
12 ene 2024 | 122.60 | 122.80 | 120.85 | 121.36 | 121.15 | 66,700 |
11 ene 2024 | 121.52 | 121.75 | 119.91 | 121.37 | 121.16 | 75,500 |
10 ene 2024 | 121.49 | 121.83 | 120.88 | 121.77 | 121.56 | 145,100 |
09 ene 2024 | 121.17 | 121.67 | 120.48 | 121.35 | 121.14 | 253,700 |
08 ene 2024 | 120.34 | 122.41 | 120.16 | 122.39 | 122.18 | 189,800 |
05 ene 2024 | 120.49 | 121.91 | 120.28 | 120.52 | 120.31 | 108,500 |
04 ene 2024 | 121.21 | 122.17 | 121.10 | 121.10 | 120.89 | 92,300 |
03 ene 2024 | 123.33 | 123.33 | 121.04 | 121.25 | 121.04 | 226,900 |
02 ene 2024 | 124.31 | 125.13 | 123.54 | 124.24 | 124.03 | 179,700 |
29 dic 2023 | 126.63 | 126.80 | 125.14 | 125.14 | 124.93 | 93,100 |
28 dic 2023 | 126.94 | 127.12 | 126.27 | 126.75 | 126.53 | 95,300 |
27 dic 2023 | 127.25 | 127.70 | 126.70 | 127.26 | 127.04 | 291,400 |
26 dic 2023 | 125.70 | 126.98 | 125.63 | 126.76 | 126.54 | 98,600 |
22 dic 2023 | 125.41 | 126.08 | 124.78 | 125.48 | 125.27 | 173,500 |
21 dic 2023 | 124.30 | 124.80 | 123.52 | 124.64 | 124.43 | 171,400 |
20 dic 2023 | 124.76 | 126.05 | 122.68 | 122.68 | 122.47 | 164,300 |
20 dic 2023 | 0.283 Dividendo | |||||
*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. |