Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 127.48 | 128.04 | 126.88 | 127.32 | 127.32 | 303,568 |
20 jun 2024 | 129.14 | 129.21 | 127.06 | 127.68 | 127.68 | 396,200 |
18 jun 2024 | 128.49 | 128.70 | 128.00 | 128.59 | 128.59 | 757,500 |
17 jun 2024 | 127.19 | 128.86 | 126.79 | 128.32 | 128.32 | 302,500 |
14 jun 2024 | 126.62 | 127.07 | 126.31 | 127.05 | 127.05 | 379,500 |
13 jun 2024 | 127.17 | 127.17 | 126.01 | 126.72 | 126.72 | 541,100 |
12 jun 2024 | 125.54 | 127.03 | 125.35 | 126.17 | 126.17 | 274,700 |
11 jun 2024 | 123.07 | 124.28 | 122.67 | 124.28 | 124.28 | 302,000 |
11 jun 2024 | 0.144 Dividendo | |||||
10 jun 2024 | 122.57 | 123.44 | 122.41 | 123.33 | 123.19 | 271,700 |
07 jun 2024 | 122.84 | 123.54 | 122.43 | 122.81 | 122.67 | 312,400 |
06 jun 2024 | 123.04 | 123.40 | 122.50 | 122.94 | 122.80 | 367,400 |
05 jun 2024 | 121.42 | 122.97 | 121.36 | 122.97 | 122.83 | 278,000 |
04 jun 2024 | 120.35 | 120.82 | 119.85 | 120.71 | 120.57 | 270,700 |
03 jun 2024 | 120.59 | 120.74 | 119.05 | 120.41 | 120.27 | 393,800 |
31 may 2024 | 119.88 | 119.98 | 117.72 | 119.86 | 119.72 | 341,700 |
30 may 2024 | 120.74 | 120.77 | 119.24 | 119.54 | 119.40 | 357,400 |
29 may 2024 | 120.95 | 121.75 | 120.91 | 121.32 | 121.18 | 321,800 |
28 may 2024 | 121.67 | 121.95 | 121.15 | 121.89 | 121.75 | 432,600 |
24 may 2024 | 120.58 | 121.33 | 120.24 | 121.19 | 121.05 | 324,500 |
23 may 2024 | 121.66 | 121.69 | 119.63 | 120.06 | 119.92 | 336,200 |
22 may 2024 | 120.77 | 120.86 | 119.69 | 120.30 | 120.16 | 229,100 |
21 may 2024 | 119.99 | 120.73 | 119.90 | 120.68 | 120.54 | 296,500 |
20 may 2024 | 119.54 | 120.49 | 119.54 | 120.31 | 120.17 | 311,300 |
17 may 2024 | 119.62 | 119.75 | 118.99 | 119.55 | 119.41 | 365,200 |
16 may 2024 | 119.99 | 120.40 | 119.49 | 119.52 | 119.38 | 418,800 |
15 may 2024 | 118.94 | 120.14 | 118.64 | 120.11 | 119.97 | 317,900 |
14 may 2024 | 117.32 | 118.36 | 117.19 | 118.18 | 118.04 | 295,300 |
13 may 2024 | 117.95 | 117.95 | 117.11 | 117.47 | 117.33 | 312,900 |
10 may 2024 | 117.70 | 118.10 | 117.08 | 117.44 | 117.30 | 293,700 |
09 may 2024 | 117.01 | 117.49 | 116.69 | 117.40 | 117.26 | 278,300 |
08 may 2024 | 116.41 | 117.28 | 116.41 | 117.00 | 116.86 | 290,700 |
07 may 2024 | 117.21 | 117.61 | 116.93 | 117.13 | 116.99 | 259,800 |
06 may 2024 | 115.95 | 117.15 | 115.86 | 117.15 | 117.01 | 356,400 |
03 may 2024 | 115.40 | 115.80 | 114.90 | 115.52 | 115.39 | 327,000 |
02 may 2024 | 113.06 | 113.65 | 111.92 | 113.47 | 113.34 | 299,600 |
01 may 2024 | 112.58 | 114.21 | 111.78 | 112.01 | 111.88 | 338,800 |
30 abr 2024 | 114.47 | 114.86 | 112.51 | 112.51 | 112.38 | 308,300 |
29 abr 2024 | 115.00 | 115.04 | 113.95 | 114.68 | 114.55 | 270,800 |
26 abr 2024 | 113.92 | 114.84 | 113.55 | 114.38 | 114.25 | 327,500 |
25 abr 2024 | 110.58 | 112.48 | 110.23 | 112.32 | 112.19 | 330,200 |
24 abr 2024 | 113.66 | 113.87 | 112.34 | 112.83 | 112.70 | 327,100 |
23 abr 2024 | 111.80 | 113.01 | 111.57 | 112.86 | 112.73 | 403,600 |
22 abr 2024 | 110.76 | 111.80 | 109.92 | 111.13 | 111.00 | 382,300 |
19 abr 2024 | 112.00 | 112.26 | 109.63 | 109.98 | 109.85 | 610,400 |
18 abr 2024 | 113.26 | 113.73 | 112.26 | 112.39 | 112.26 | 297,700 |
17 abr 2024 | 114.91 | 114.91 | 112.70 | 112.99 | 112.86 | 324,600 |
16 abr 2024 | 114.03 | 114.83 | 113.77 | 114.13 | 114.00 | 433,400 |
15 abr 2024 | 117.01 | 117.10 | 113.99 | 114.13 | 114.00 | 1,248,500 |
12 abr 2024 | 116.87 | 117.19 | 115.71 | 116.17 | 116.03 | 652,000 |
11 abr 2024 | 116.51 | 117.99 | 115.84 | 117.75 | 117.61 | 363,800 |
10 abr 2024 | 115.39 | 116.34 | 115.39 | 116.05 | 115.91 | 455,700 |
09 abr 2024 | 117.40 | 117.43 | 115.59 | 116.84 | 116.70 | 392,400 |
08 abr 2024 | 117.09 | 117.30 | 116.56 | 116.89 | 116.75 | 764,400 |
05 abr 2024 | 115.75 | 117.39 | 115.69 | 116.90 | 116.76 | 1,516,400 |
04 abr 2024 | 117.81 | 118.14 | 115.18 | 115.18 | 115.05 | 273,100 |
03 abr 2024 | 116.01 | 117.36 | 116.01 | 116.88 | 116.74 | 374,600 |
02 abr 2024 | 116.01 | 116.54 | 115.66 | 116.45 | 116.31 | 506,900 |
01 abr 2024 | 117.52 | 117.97 | 116.90 | 117.35 | 117.21 | 545,800 |
28 mar 2024 | 117.23 | 117.54 | 117.04 | 117.21 | 117.07 | 407,000 |
27 mar 2024 | 117.87 | 117.87 | 116.67 | 117.46 | 117.32 | 779,600 |
26 mar 2024 | 117.85 | 118.05 | 117.00 | 117.07 | 116.93 | 480,700 |
25 mar 2024 | 117.47 | 117.92 | 117.12 | 117.54 | 117.40 | 392,800 |
22 mar 2024 | 117.58 | 118.27 | 117.52 | 117.92 | 117.78 | 280,300 |
21 mar 2024 | 118.45 | 118.45 | 117.70 | 117.75 | 117.61 | 350,400 |
21 mar 2024 | 0.167 Dividendo | |||||
20 mar 2024 | 116.68 | 117.76 | 116.24 | 117.71 | 117.41 | 382,200 |
19 mar 2024 | 115.28 | 116.48 | 114.81 | 116.43 | 116.13 | 349,300 |
18 mar 2024 | 116.14 | 116.67 | 115.66 | 115.76 | 115.46 | 1,094,100 |
15 mar 2024 | 115.04 | 115.29 | 114.36 | 114.72 | 114.42 | 422,400 |
14 mar 2024 | 116.29 | 116.52 | 115.28 | 116.00 | 115.70 | 1,109,700 |
13 mar 2024 | 116.17 | 116.23 | 115.54 | 115.88 | 115.58 | 271,700 |
12 mar 2024 | 115.10 | 116.44 | 114.34 | 116.37 | 116.07 | 408,700 |
11 mar 2024 | 114.38 | 114.65 | 113.78 | 114.25 | 113.95 | 506,300 |
08 mar 2024 | 116.51 | 117.37 | 114.66 | 114.87 | 114.57 | 453,600 |
07 mar 2024 | 115.25 | 116.44 | 114.92 | 116.18 | 115.88 | 414,600 |
06 mar 2024 | 114.97 | 115.12 | 114.01 | 114.47 | 114.17 | 352,000 |
05 mar 2024 | 114.84 | 114.93 | 113.31 | 113.94 | 113.65 | 380,000 |
04 mar 2024 | 115.91 | 116.36 | 115.71 | 115.72 | 115.42 | 934,500 |
01 mar 2024 | 114.83 | 116.21 | 114.83 | 116.11 | 115.81 | 372,600 |
29 feb 2024 | 114.23 | 114.96 | 113.75 | 114.60 | 114.30 | 292,100 |
28 feb 2024 | 113.59 | 114.01 | 113.45 | 113.78 | 113.49 | 303,900 |
27 feb 2024 | 114.04 | 114.21 | 113.53 | 114.15 | 113.85 | 355,500 |
26 feb 2024 | 114.32 | 114.64 | 113.97 | 113.97 | 113.68 | 412,500 |
23 feb 2024 | 115.03 | 115.21 | 113.93 | 114.21 | 113.91 | 413,600 |
22 feb 2024 | 113.27 | 114.57 | 113.15 | 114.50 | 114.20 | 503,400 |
21 feb 2024 | 110.36 | 110.86 | 109.93 | 110.86 | 110.57 | 316,200 |
20 feb 2024 | 111.42 | 111.78 | 110.19 | 111.04 | 110.75 | 496,400 |
16 feb 2024 | 113.02 | 113.10 | 112.06 | 112.17 | 111.88 | 568,900 |
15 feb 2024 | 112.82 | 113.00 | 112.12 | 113.00 | 112.71 | 2,987,600 |
14 feb 2024 | 112.09 | 112.79 | 111.53 | 112.72 | 112.43 | 407,100 |
13 feb 2024 | 110.77 | 111.97 | 110.58 | 111.34 | 111.05 | 405,400 |
12 feb 2024 | 113.48 | 113.90 | 112.71 | 112.93 | 112.64 | 307,600 |
09 feb 2024 | 112.69 | 113.63 | 112.62 | 113.55 | 113.26 | 369,200 |
08 feb 2024 | 112.18 | 112.49 | 112.13 | 112.45 | 112.16 | 287,900 |
07 feb 2024 | 111.25 | 112.25 | 111.18 | 112.18 | 111.89 | 516,600 |
06 feb 2024 | 111.10 | 111.16 | 110.03 | 110.73 | 110.44 | 615,400 |
05 feb 2024 | 110.83 | 111.06 | 109.96 | 110.74 | 110.45 | 374,900 |
02 feb 2024 | 109.00 | 111.02 | 108.84 | 110.73 | 110.44 | 396,500 |
01 feb 2024 | 107.50 | 108.55 | 107.47 | 108.54 | 108.26 | 392,000 |
*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. |