Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 131.37 | 131.40 | 127.59 | 128.53 | 128.53 | 85,300 |
31 may 2024 | 126.81 | 131.06 | 126.35 | 130.80 | 130.80 | 216,700 |
30 may 2024 | 126.46 | 127.10 | 125.49 | 126.87 | 126.87 | 220,700 |
29 may 2024 | 126.96 | 127.40 | 125.52 | 125.80 | 125.80 | 104,900 |
28 may 2024 | 130.04 | 130.04 | 127.56 | 128.46 | 128.46 | 71,000 |
24 may 2024 | 128.70 | 129.50 | 127.93 | 129.49 | 129.49 | 89,200 |
23 may 2024 | 130.12 | 130.42 | 127.33 | 127.79 | 127.79 | 150,800 |
22 may 2024 | 129.74 | 130.74 | 129.05 | 130.12 | 130.12 | 121,800 |
21 may 2024 | 129.15 | 130.52 | 128.07 | 130.34 | 130.34 | 152,200 |
20 may 2024 | 129.80 | 130.18 | 128.30 | 129.07 | 129.07 | 86,500 |
17 may 2024 | 130.67 | 130.84 | 129.06 | 129.50 | 129.50 | 77,000 |
17 may 2024 | 0.76 Dividendo | |||||
16 may 2024 | 131.57 | 131.84 | 129.96 | 130.33 | 129.57 | 85,500 |
15 may 2024 | 132.54 | 133.59 | 130.97 | 131.58 | 130.81 | 143,100 |
14 may 2024 | 130.28 | 131.62 | 129.06 | 131.40 | 130.63 | 164,600 |
13 may 2024 | 131.09 | 131.09 | 126.73 | 128.95 | 128.20 | 91,700 |
10 may 2024 | 130.30 | 133.71 | 127.54 | 131.22 | 130.45 | 189,000 |
09 may 2024 | 125.68 | 126.38 | 124.44 | 126.30 | 125.56 | 140,400 |
08 may 2024 | 123.92 | 126.00 | 123.92 | 125.09 | 124.36 | 106,500 |
07 may 2024 | 124.10 | 126.51 | 124.10 | 124.96 | 124.23 | 73,700 |
06 may 2024 | 122.70 | 124.57 | 122.47 | 124.40 | 123.67 | 59,400 |
03 may 2024 | 122.70 | 122.70 | 121.45 | 121.71 | 121.00 | 77,200 |
02 may 2024 | 121.56 | 122.62 | 120.62 | 121.70 | 120.99 | 86,300 |
01 may 2024 | 120.50 | 121.61 | 119.09 | 120.44 | 119.74 | 122,000 |
30 abr 2024 | 120.67 | 120.85 | 119.86 | 120.00 | 119.30 | 103,500 |
29 abr 2024 | 121.00 | 122.67 | 120.88 | 121.19 | 120.48 | 60,200 |
26 abr 2024 | 120.29 | 122.11 | 120.29 | 121.12 | 120.41 | 64,800 |
25 abr 2024 | 121.26 | 121.37 | 120.09 | 120.10 | 119.40 | 95,700 |
24 abr 2024 | 122.29 | 122.92 | 121.37 | 122.04 | 121.33 | 74,300 |
23 abr 2024 | 121.72 | 123.46 | 121.72 | 122.95 | 122.23 | 58,200 |
22 abr 2024 | 122.08 | 123.12 | 121.53 | 121.66 | 120.95 | 88,900 |
19 abr 2024 | 120.34 | 122.84 | 120.34 | 122.28 | 121.57 | 67,100 |
18 abr 2024 | 120.66 | 121.92 | 119.58 | 120.82 | 120.12 | 69,200 |
17 abr 2024 | 121.77 | 122.21 | 120.38 | 120.52 | 119.82 | 76,600 |
16 abr 2024 | 120.83 | 121.61 | 120.20 | 120.97 | 120.26 | 50,100 |
15 abr 2024 | 122.98 | 122.98 | 121.02 | 121.79 | 121.08 | 56,300 |
12 abr 2024 | 123.21 | 123.95 | 121.30 | 122.66 | 121.94 | 75,300 |
11 abr 2024 | 122.77 | 124.18 | 121.33 | 124.00 | 123.28 | 80,200 |
10 abr 2024 | 122.62 | 124.18 | 121.26 | 122.18 | 121.47 | 80,900 |
09 abr 2024 | 124.71 | 125.91 | 124.26 | 125.60 | 124.87 | 40,100 |
08 abr 2024 | 125.30 | 127.40 | 124.15 | 124.35 | 123.62 | 55,100 |
05 abr 2024 | 123.29 | 124.78 | 122.83 | 124.77 | 124.04 | 71,900 |
04 abr 2024 | 126.81 | 126.81 | 123.77 | 123.77 | 123.05 | 70,900 |
03 abr 2024 | 124.43 | 126.79 | 124.41 | 125.75 | 125.02 | 91,300 |
02 abr 2024 | 125.76 | 126.43 | 123.72 | 125.52 | 124.79 | 91,400 |
01 abr 2024 | 129.02 | 129.02 | 125.42 | 126.35 | 125.61 | 71,700 |
28 mar 2024 | 130.01 | 130.90 | 128.59 | 128.94 | 128.19 | 73,300 |
27 mar 2024 | 130.01 | 131.18 | 128.81 | 129.55 | 128.79 | 81,300 |
26 mar 2024 | 128.50 | 129.15 | 127.71 | 128.86 | 128.11 | 97,000 |
25 mar 2024 | 127.40 | 127.75 | 126.69 | 127.53 | 126.79 | 87,300 |
22 mar 2024 | 127.15 | 127.50 | 126.43 | 127.11 | 126.37 | 73,700 |
21 mar 2024 | 126.50 | 127.62 | 125.30 | 127.62 | 126.88 | 87,900 |
20 mar 2024 | 123.49 | 126.40 | 123.09 | 125.73 | 125.00 | 63,000 |
19 mar 2024 | 121.50 | 128.60 | 121.50 | 123.55 | 122.83 | 134,000 |
18 mar 2024 | 122.07 | 123.71 | 121.26 | 121.50 | 120.79 | 146,900 |
15 mar 2024 | 121.61 | 123.55 | 121.25 | 122.07 | 121.36 | 368,900 |
14 mar 2024 | 124.33 | 124.53 | 121.62 | 122.67 | 121.95 | 108,900 |
13 mar 2024 | 124.26 | 126.02 | 123.96 | 124.33 | 123.60 | 60,200 |
12 mar 2024 | 125.29 | 125.98 | 124.03 | 124.75 | 124.02 | 63,300 |
11 mar 2024 | 125.69 | 126.04 | 124.76 | 125.81 | 125.08 | 68,900 |
08 mar 2024 | 126.97 | 128.17 | 125.63 | 125.97 | 125.24 | 58,100 |
07 mar 2024 | 124.81 | 126.56 | 123.30 | 125.97 | 125.24 | 89,000 |
06 mar 2024 | 124.03 | 124.36 | 122.60 | 123.80 | 123.08 | 55,800 |
05 mar 2024 | 124.64 | 125.48 | 122.67 | 122.98 | 122.26 | 64,800 |
04 mar 2024 | 125.37 | 126.09 | 124.48 | 124.90 | 124.17 | 72,100 |
01 mar 2024 | 124.88 | 127.34 | 124.36 | 125.37 | 124.64 | 131,100 |
29 feb 2024 | 124.75 | 125.31 | 123.35 | 124.27 | 123.55 | 65,900 |
28 feb 2024 | 123.34 | 124.22 | 122.53 | 123.10 | 122.38 | 69,600 |
27 feb 2024 | 125.26 | 125.79 | 123.42 | 124.43 | 123.70 | 83,900 |
26 feb 2024 | 124.66 | 126.10 | 124.05 | 125.13 | 124.40 | 98,800 |
23 feb 2024 | 123.67 | 125.28 | 123.03 | 124.74 | 124.01 | 99,200 |
22 feb 2024 | 123.12 | 124.53 | 121.41 | 123.96 | 123.24 | 116,000 |
21 feb 2024 | 123.46 | 124.25 | 122.79 | 123.50 | 122.78 | 55,600 |
20 feb 2024 | 123.06 | 124.44 | 122.53 | 123.36 | 122.64 | 79,600 |
16 feb 2024 | 125.03 | 126.47 | 120.09 | 124.44 | 123.71 | 87,700 |
15 feb 2024 | 121.42 | 125.80 | 121.42 | 125.66 | 124.93 | 100,600 |
14 feb 2024 | 120.00 | 120.82 | 116.15 | 120.25 | 119.55 | 145,200 |
13 feb 2024 | 117.90 | 119.78 | 116.04 | 117.06 | 116.38 | 137,300 |
12 feb 2024 | 119.10 | 121.75 | 119.10 | 120.84 | 120.14 | 97,600 |
09 feb 2024 | 118.12 | 119.27 | 115.99 | 118.90 | 118.21 | 90,600 |
08 feb 2024 | 116.39 | 118.29 | 116.39 | 118.09 | 117.40 | 69,700 |
07 feb 2024 | 115.66 | 117.02 | 115.14 | 116.41 | 115.73 | 82,800 |
06 feb 2024 | 114.95 | 116.42 | 114.95 | 115.86 | 115.18 | 72,800 |
05 feb 2024 | 114.91 | 115.40 | 114.16 | 114.80 | 114.13 | 124,600 |
02 feb 2024 | 116.67 | 117.25 | 115.89 | 116.35 | 115.67 | 56,500 |
01 feb 2024 | 116.94 | 117.91 | 115.54 | 117.75 | 117.06 | 70,400 |
31 ene 2024 | 119.55 | 119.55 | 115.40 | 116.11 | 115.43 | 106,800 |
30 ene 2024 | 118.70 | 119.53 | 118.31 | 119.30 | 118.60 | 52,600 |
29 ene 2024 | 118.17 | 119.06 | 117.34 | 119.06 | 118.37 | 98,900 |
26 ene 2024 | 119.40 | 120.20 | 117.45 | 118.49 | 117.80 | 63,900 |
25 ene 2024 | 119.10 | 119.10 | 117.42 | 118.45 | 117.76 | 94,700 |
24 ene 2024 | 120.58 | 120.58 | 117.42 | 117.69 | 117.00 | 70,300 |
23 ene 2024 | 121.49 | 122.66 | 119.32 | 119.36 | 118.66 | 68,800 |
22 ene 2024 | 117.73 | 120.33 | 117.73 | 120.05 | 119.35 | 71,900 |
19 ene 2024 | 117.75 | 117.75 | 116.00 | 117.63 | 116.94 | 81,100 |
18 ene 2024 | 115.82 | 117.50 | 114.97 | 117.23 | 116.55 | 95,500 |
17 ene 2024 | 114.52 | 115.70 | 114.45 | 115.36 | 114.69 | 67,200 |
16 ene 2024 | 116.24 | 116.97 | 115.74 | 115.99 | 115.31 | 89,300 |
12 ene 2024 | 117.35 | 117.38 | 115.66 | 117.23 | 116.55 | 85,200 |
11 ene 2024 | 115.37 | 116.30 | 114.36 | 115.51 | 114.84 | 81,900 |
*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. |