Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 140.27 | 141.95 | 139.14 | 140.69 | 140.69 | 392,200 |
25 jul 2024 | 136.91 | 141.71 | 136.36 | 138.75 | 138.75 | 528,500 |
24 jul 2024 | 140.48 | 141.33 | 136.68 | 136.83 | 136.83 | 353,500 |
23 jul 2024 | 140.48 | 142.71 | 140.43 | 141.77 | 141.77 | 293,800 |
22 jul 2024 | 138.13 | 140.94 | 137.42 | 140.53 | 140.53 | 428,500 |
19 jul 2024 | 138.81 | 138.92 | 136.62 | 137.20 | 137.20 | 315,500 |
18 jul 2024 | 140.27 | 141.82 | 137.92 | 138.35 | 138.35 | 407,300 |
17 jul 2024 | 141.33 | 142.71 | 140.75 | 141.07 | 141.07 | 617,200 |
16 jul 2024 | 138.22 | 144.03 | 138.16 | 142.72 | 142.72 | 639,400 |
15 jul 2024 | 136.04 | 137.50 | 135.42 | 137.24 | 137.24 | 332,000 |
12 jul 2024 | 133.42 | 136.17 | 133.04 | 134.96 | 134.96 | 368,900 |
11 jul 2024 | 130.41 | 132.97 | 130.41 | 132.25 | 132.25 | 326,100 |
10 jul 2024 | 126.28 | 129.51 | 126.28 | 129.10 | 129.10 | 253,800 |
09 jul 2024 | 126.96 | 127.78 | 125.94 | 125.97 | 125.97 | 272,500 |
08 jul 2024 | 127.68 | 128.36 | 126.81 | 126.89 | 126.89 | 232,300 |
05 jul 2024 | 128.19 | 128.19 | 125.67 | 126.94 | 126.94 | 236,300 |
03 jul 2024 | 126.87 | 128.27 | 126.87 | 127.80 | 127.80 | 134,100 |
02 jul 2024 | 126.04 | 127.12 | 125.18 | 126.81 | 126.81 | 316,100 |
01 jul 2024 | 130.52 | 130.74 | 125.14 | 126.10 | 126.10 | 782,700 |
28 jun 2024 | 127.73 | 129.84 | 127.73 | 129.18 | 129.18 | 603,800 |
27 jun 2024 | 127.69 | 128.29 | 126.79 | 127.55 | 127.55 | 263,300 |
26 jun 2024 | 127.72 | 128.48 | 126.39 | 127.45 | 127.45 | 431,800 |
25 jun 2024 | 130.07 | 130.31 | 128.00 | 128.57 | 128.57 | 232,700 |
24 jun 2024 | 130.54 | 132.05 | 129.95 | 130.78 | 130.78 | 269,700 |
21 jun 2024 | 130.11 | 130.14 | 127.05 | 129.95 | 129.95 | 616,400 |
20 jun 2024 | 130.95 | 131.66 | 129.37 | 129.92 | 129.92 | 233,200 |
18 jun 2024 | 128.42 | 131.00 | 127.54 | 130.95 | 130.95 | 265,200 |
17 jun 2024 | 126.44 | 128.79 | 126.44 | 128.43 | 128.43 | 318,500 |
14 jun 2024 | 128.03 | 129.31 | 125.18 | 126.82 | 126.82 | 557,000 |
13 jun 2024 | 129.28 | 129.94 | 127.95 | 129.81 | 129.81 | 203,800 |
12 jun 2024 | 129.01 | 131.36 | 128.64 | 130.00 | 130.00 | 294,100 |
11 jun 2024 | 126.94 | 127.33 | 125.39 | 127.18 | 127.18 | 435,100 |
10 jun 2024 | 127.07 | 128.31 | 126.63 | 127.49 | 127.49 | 541,900 |
07 jun 2024 | 128.11 | 130.28 | 128.07 | 128.25 | 128.25 | 415,100 |
06 jun 2024 | 129.21 | 129.55 | 127.80 | 128.31 | 128.31 | 180,500 |
05 jun 2024 | 128.07 | 129.51 | 127.10 | 129.39 | 129.39 | 320,000 |
04 jun 2024 | 128.28 | 129.35 | 126.88 | 127.50 | 127.50 | 611,800 |
03 jun 2024 | 134.10 | 134.10 | 127.47 | 129.19 | 129.19 | 428,100 |
03 jun 2024 | 0.319 Dividendo | |||||
31 may 2024 | 131.71 | 133.25 | 131.55 | 132.88 | 132.56 | 1,124,300 |
30 may 2024 | 130.13 | 132.96 | 130.13 | 131.44 | 131.12 | 1,007,100 |
29 may 2024 | 131.94 | 132.20 | 130.18 | 130.44 | 130.13 | 498,700 |
28 may 2024 | 138.11 | 138.11 | 133.26 | 133.29 | 132.97 | 489,700 |
24 may 2024 | 137.03 | 137.77 | 136.59 | 137.57 | 137.24 | 165,100 |
23 may 2024 | 139.00 | 139.00 | 136.06 | 136.53 | 136.20 | 179,200 |
22 may 2024 | 138.95 | 139.69 | 137.95 | 138.65 | 138.32 | 229,900 |
21 may 2024 | 139.04 | 139.75 | 138.72 | 139.17 | 138.84 | 212,400 |
20 may 2024 | 139.47 | 140.20 | 138.86 | 139.66 | 139.32 | 252,200 |
17 may 2024 | 138.91 | 139.68 | 138.16 | 139.36 | 139.03 | 360,100 |
16 may 2024 | 138.84 | 140.00 | 138.30 | 138.49 | 138.16 | 456,500 |
15 may 2024 | 138.51 | 139.60 | 138.00 | 139.22 | 138.89 | 454,400 |
14 may 2024 | 137.25 | 137.84 | 136.74 | 137.52 | 137.19 | 336,500 |
13 may 2024 | 138.21 | 138.37 | 136.30 | 136.55 | 136.22 | 204,600 |
10 may 2024 | 138.75 | 139.19 | 136.98 | 138.00 | 137.67 | 473,400 |
09 may 2024 | 136.90 | 138.80 | 136.54 | 137.85 | 137.52 | 439,200 |
08 may 2024 | 134.66 | 136.46 | 132.94 | 136.39 | 136.06 | 716,700 |
07 may 2024 | 131.51 | 135.26 | 131.51 | 134.63 | 134.31 | 730,500 |
06 may 2024 | 129.99 | 133.16 | 129.79 | 131.43 | 131.11 | 602,700 |
03 may 2024 | 126.53 | 128.90 | 126.40 | 128.31 | 128.00 | 540,300 |
02 may 2024 | 126.82 | 128.27 | 122.14 | 124.49 | 124.19 | 1,150,500 |
01 may 2024 | 129.68 | 130.56 | 128.42 | 129.28 | 128.97 | 723,200 |
30 abr 2024 | 131.99 | 133.14 | 129.19 | 129.34 | 129.03 | 401,400 |
29 abr 2024 | 131.59 | 132.83 | 130.75 | 132.58 | 132.26 | 377,500 |
26 abr 2024 | 130.60 | 131.94 | 130.49 | 131.20 | 130.89 | 234,900 |
25 abr 2024 | 129.06 | 130.52 | 127.68 | 130.15 | 129.84 | 241,300 |
24 abr 2024 | 130.38 | 131.20 | 128.82 | 130.48 | 130.17 | 376,900 |
23 abr 2024 | 126.71 | 129.75 | 126.53 | 129.54 | 129.23 | 347,700 |
22 abr 2024 | 125.31 | 126.85 | 124.36 | 125.75 | 125.45 | 241,900 |
19 abr 2024 | 125.25 | 126.62 | 124.16 | 124.96 | 124.66 | 393,500 |
18 abr 2024 | 125.98 | 126.79 | 124.56 | 125.15 | 124.85 | 314,300 |
17 abr 2024 | 128.93 | 128.93 | 124.80 | 125.12 | 124.82 | 371,700 |
16 abr 2024 | 127.33 | 128.19 | 126.06 | 127.57 | 127.26 | 496,500 |
15 abr 2024 | 130.74 | 130.74 | 127.37 | 127.82 | 127.51 | 320,200 |
12 abr 2024 | 129.72 | 130.30 | 127.88 | 128.74 | 128.43 | 251,700 |
11 abr 2024 | 130.14 | 130.99 | 129.44 | 130.88 | 130.57 | 268,000 |
10 abr 2024 | 129.29 | 131.35 | 128.97 | 129.73 | 129.42 | 214,900 |
09 abr 2024 | 133.47 | 133.47 | 130.49 | 132.05 | 131.73 | 402,700 |
08 abr 2024 | 133.59 | 134.27 | 132.47 | 132.91 | 132.59 | 182,900 |
05 abr 2024 | 131.80 | 133.48 | 130.94 | 132.59 | 132.27 | 330,600 |
04 abr 2024 | 133.43 | 134.81 | 131.20 | 131.56 | 131.24 | 285,500 |
03 abr 2024 | 129.85 | 133.20 | 129.53 | 132.19 | 131.87 | 409,700 |
02 abr 2024 | 133.12 | 133.50 | 130.18 | 130.18 | 129.87 | 901,600 |
01 abr 2024 | 135.80 | 136.35 | 133.63 | 134.02 | 133.70 | 376,900 |
28 mar 2024 | 136.68 | 137.41 | 135.71 | 136.03 | 135.70 | 291,300 |
27 mar 2024 | 137.86 | 137.86 | 135.69 | 136.85 | 136.52 | 454,900 |
26 mar 2024 | 134.30 | 138.29 | 132.82 | 137.08 | 136.75 | 593,300 |
25 mar 2024 | 134.33 | 134.59 | 133.25 | 133.87 | 133.55 | 368,500 |
22 mar 2024 | 134.39 | 134.44 | 132.35 | 132.94 | 132.62 | 246,300 |
21 mar 2024 | 131.72 | 135.33 | 131.70 | 134.39 | 134.07 | 452,400 |
20 mar 2024 | 129.67 | 131.36 | 129.15 | 131.15 | 130.84 | 439,700 |
19 mar 2024 | 126.47 | 130.86 | 126.47 | 129.67 | 129.36 | 564,700 |
18 mar 2024 | 127.00 | 127.84 | 126.38 | 126.48 | 126.18 | 264,000 |
15 mar 2024 | 125.91 | 127.54 | 125.91 | 127.00 | 126.70 | 724,800 |
14 mar 2024 | 127.72 | 128.23 | 125.87 | 126.90 | 126.60 | 161,900 |
13 mar 2024 | 127.16 | 128.04 | 126.53 | 127.54 | 127.23 | 229,800 |
12 mar 2024 | 126.49 | 127.40 | 126.09 | 127.28 | 126.97 | 167,500 |
11 mar 2024 | 126.82 | 126.82 | 125.16 | 126.49 | 126.19 | 185,000 |
08 mar 2024 | 128.15 | 129.11 | 127.03 | 127.08 | 126.77 | 359,100 |
07 mar 2024 | 127.71 | 128.34 | 126.80 | 127.91 | 127.60 | 314,400 |
07 mar 2024 | 0.319 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. |