Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 201.13 | 201.16 | 199.82 | 200.56 | 200.56 | 15,925,400 |
24 jun 2024 | 200.69 | 202.69 | 200.53 | 201.22 | 201.22 | 22,289,600 |
21 jun 2024 | 199.93 | 200.41 | 198.46 | 200.35 | 200.35 | 37,570,300 |
20 jun 2024 | 200.32 | 201.86 | 199.22 | 199.90 | 199.90 | 27,999,700 |
18 jun 2024 | 200.46 | 201.69 | 200.03 | 200.75 | 200.75 | 25,446,900 |
17 jun 2024 | 198.12 | 200.95 | 197.41 | 200.40 | 200.40 | 25,538,100 |
14 jun 2024 | 199.56 | 200.04 | 197.94 | 198.73 | 198.73 | 33,453,700 |
13 jun 2024 | 203.27 | 203.54 | 200.51 | 201.94 | 201.94 | 28,021,100 |
12 jun 2024 | 205.87 | 207.27 | 203.10 | 203.72 | 203.72 | 43,668,700 |
11 jun 2024 | 199.64 | 201.02 | 198.42 | 200.64 | 200.64 | 23,768,400 |
11 jun 2024 | 0.562 Dividendo | |||||
10 jun 2024 | 199.52 | 202.13 | 199.01 | 201.89 | 201.33 | 25,115,600 |
07 jun 2024 | 201.53 | 203.17 | 200.68 | 201.20 | 200.64 | 26,036,000 |
06 jun 2024 | 204.18 | 204.81 | 202.99 | 203.59 | 203.02 | 17,335,500 |
05 jun 2024 | 203.30 | 205.06 | 201.79 | 205.06 | 204.49 | 20,707,600 |
04 jun 2024 | 203.15 | 204.50 | 201.65 | 201.97 | 201.41 | 27,098,900 |
03 jun 2024 | 207.53 | 207.56 | 203.15 | 204.61 | 204.04 | 23,902,900 |
31 may 2024 | 204.95 | 206.28 | 203.08 | 205.77 | 205.20 | 25,784,900 |
30 may 2024 | 203.52 | 204.94 | 203.08 | 204.05 | 203.48 | 20,537,500 |
29 may 2024 | 202.53 | 203.01 | 201.78 | 202.13 | 201.57 | 25,654,800 |
28 may 2024 | 206.97 | 207.09 | 203.97 | 205.16 | 204.59 | 18,475,900 |
24 may 2024 | 204.79 | 205.68 | 203.96 | 205.44 | 204.87 | 19,905,800 |
23 may 2024 | 207.51 | 207.62 | 202.35 | 203.19 | 202.62 | 34,039,800 |
22 may 2024 | 207.53 | 208.22 | 205.80 | 206.58 | 206.00 | 20,853,100 |
21 may 2024 | 207.83 | 208.69 | 207.59 | 208.34 | 207.76 | 13,466,800 |
20 may 2024 | 208.02 | 209.48 | 207.78 | 208.54 | 207.96 | 15,695,900 |
17 may 2024 | 208.01 | 208.52 | 207.35 | 208.08 | 207.50 | 35,219,800 |
16 may 2024 | 208.90 | 209.35 | 207.93 | 207.93 | 207.35 | 26,731,100 |
15 may 2024 | 209.21 | 209.77 | 207.72 | 209.44 | 208.86 | 33,412,300 |
14 may 2024 | 207.13 | 207.74 | 205.91 | 206.86 | 206.28 | 33,169,000 |
13 may 2024 | 206.08 | 206.55 | 204.60 | 204.74 | 204.17 | 18,585,300 |
10 may 2024 | 206.35 | 206.62 | 203.68 | 204.31 | 203.74 | 21,520,200 |
09 may 2024 | 203.97 | 205.99 | 203.41 | 205.86 | 205.29 | 22,914,300 |
08 may 2024 | 202.72 | 203.96 | 202.56 | 203.78 | 203.21 | 18,349,400 |
07 may 2024 | 204.77 | 206.15 | 204.50 | 204.97 | 204.40 | 20,116,900 |
06 may 2024 | 203.47 | 204.78 | 203.38 | 204.51 | 203.94 | 23,129,800 |
03 may 2024 | 203.41 | 204.16 | 201.12 | 201.90 | 201.34 | 30,880,600 |
02 may 2024 | 198.78 | 200.12 | 196.54 | 199.92 | 199.36 | 27,201,000 |
01 may 2024 | 195.88 | 200.32 | 195.03 | 196.31 | 195.76 | 38,782,100 |
30 abr 2024 | 198.11 | 198.65 | 195.75 | 195.90 | 195.35 | 30,606,800 |
29 abr 2024 | 199.25 | 200.41 | 198.88 | 199.96 | 199.40 | 20,494,600 |
26 abr 2024 | 197.00 | 198.89 | 196.42 | 198.36 | 197.81 | 24,613,600 |
25 abr 2024 | 195.44 | 196.83 | 193.77 | 196.48 | 195.93 | 31,915,600 |
24 abr 2024 | 198.17 | 198.91 | 196.46 | 197.68 | 197.13 | 28,791,700 |
23 abr 2024 | 195.26 | 199.32 | 195.13 | 198.57 | 198.02 | 31,838,300 |
22 abr 2024 | 194.21 | 196.30 | 192.90 | 195.30 | 194.76 | 31,553,000 |
19 abr 2024 | 191.94 | 194.39 | 191.34 | 193.14 | 192.60 | 42,499,200 |
18 abr 2024 | 193.70 | 195.66 | 192.15 | 192.84 | 192.30 | 40,238,200 |
17 abr 2024 | 196.47 | 196.62 | 192.99 | 193.00 | 192.46 | 38,589,500 |
16 abr 2024 | 194.41 | 196.24 | 193.36 | 195.06 | 194.52 | 43,267,500 |
15 abr 2024 | 199.37 | 200.23 | 194.98 | 195.78 | 195.24 | 41,119,300 |
12 abr 2024 | 201.23 | 201.91 | 197.68 | 198.69 | 198.14 | 35,367,400 |
11 abr 2024 | 201.97 | 202.91 | 200.10 | 202.29 | 201.73 | 37,184,000 |
10 abr 2024 | 201.18 | 202.93 | 199.54 | 200.93 | 200.37 | 57,130,500 |
09 abr 2024 | 206.22 | 206.97 | 204.47 | 206.38 | 205.81 | 23,330,900 |
08 abr 2024 | 205.98 | 206.42 | 204.58 | 205.57 | 205.00 | 21,331,000 |
05 abr 2024 | 203.14 | 205.70 | 202.88 | 204.45 | 203.88 | 27,561,000 |
04 abr 2024 | 208.05 | 208.55 | 203.21 | 203.77 | 203.20 | 32,265,200 |
03 abr 2024 | 203.38 | 206.40 | 203.28 | 205.83 | 205.26 | 27,362,800 |
02 abr 2024 | 205.75 | 205.88 | 203.40 | 204.49 | 203.92 | 36,632,100 |
01 abr 2024 | 210.77 | 210.80 | 207.96 | 208.32 | 207.74 | 25,684,200 |
28 mar 2024 | 210.08 | 211.88 | 209.84 | 210.30 | 209.71 | 37,675,100 |
27 mar 2024 | 206.80 | 209.71 | 206.16 | 209.64 | 209.06 | 35,028,400 |
26 mar 2024 | 207.05 | 207.64 | 204.99 | 205.17 | 204.60 | 23,434,800 |
25 mar 2024 | 205.72 | 207.01 | 205.51 | 205.54 | 204.97 | 20,107,800 |
22 mar 2024 | 207.85 | 208.24 | 205.07 | 205.07 | 204.50 | 28,422,000 |
21 mar 2024 | 207.00 | 208.95 | 206.84 | 207.94 | 207.36 | 43,067,300 |
21 mar 2024 | 0.522 Dividendo | |||||
20 mar 2024 | 201.52 | 206.99 | 201.11 | 206.10 | 205.01 | 49,609,600 |
19 mar 2024 | 199.78 | 202.75 | 199.66 | 202.10 | 201.03 | 29,864,100 |
18 mar 2024 | 202.91 | 203.18 | 200.91 | 201.25 | 200.18 | 32,405,100 |
15 mar 2024 | 201.25 | 203.08 | 201.13 | 202.41 | 201.34 | 53,201,700 |
14 mar 2024 | 205.05 | 205.28 | 200.17 | 202.03 | 200.96 | 47,509,100 |
13 mar 2024 | 204.87 | 206.58 | 204.77 | 205.71 | 204.62 | 25,140,700 |
12 mar 2024 | 205.15 | 205.92 | 203.39 | 204.91 | 203.82 | 34,958,900 |
11 mar 2024 | 205.96 | 206.84 | 204.75 | 205.19 | 204.10 | 24,435,800 |
08 mar 2024 | 208.74 | 210.41 | 205.80 | 206.83 | 205.73 | 41,430,500 |
07 mar 2024 | 206.70 | 208.10 | 206.40 | 206.96 | 205.86 | 28,020,200 |
06 mar 2024 | 206.03 | 206.08 | 204.08 | 205.25 | 204.16 | 34,255,200 |
05 mar 2024 | 204.30 | 205.91 | 203.01 | 203.73 | 202.65 | 34,163,500 |
04 mar 2024 | 207.03 | 207.77 | 205.45 | 205.70 | 204.61 | 24,785,400 |
01 mar 2024 | 204.53 | 206.33 | 203.14 | 205.89 | 204.80 | 35,131,200 |
29 feb 2024 | 205.18 | 206.04 | 202.52 | 203.73 | 202.65 | 40,404,100 |
28 feb 2024 | 202.44 | 203.86 | 201.87 | 202.32 | 201.25 | 30,143,900 |
27 feb 2024 | 203.08 | 204.22 | 202.54 | 204.00 | 202.92 | 32,268,600 |
26 feb 2024 | 199.69 | 201.64 | 199.15 | 201.15 | 200.08 | 29,118,200 |
23 feb 2024 | 199.60 | 201.14 | 198.57 | 199.89 | 198.83 | 37,667,700 |
22 feb 2024 | 198.65 | 200.09 | 197.81 | 199.44 | 198.38 | 38,184,700 |
21 feb 2024 | 197.66 | 198.35 | 196.39 | 197.94 | 196.89 | 28,821,500 |
20 feb 2024 | 199.15 | 199.72 | 198.01 | 198.88 | 197.82 | 30,547,500 |
16 feb 2024 | 202.12 | 203.70 | 201.09 | 201.66 | 200.59 | 48,318,300 |
15 feb 2024 | 200.99 | 204.77 | 200.72 | 204.44 | 203.35 | 44,931,900 |
14 feb 2024 | 197.68 | 199.79 | 196.23 | 199.13 | 198.07 | 43,808,000 |
13 feb 2024 | 196.22 | 197.63 | 193.06 | 194.61 | 193.58 | 86,247,400 |
12 feb 2024 | 199.87 | 203.55 | 199.84 | 202.96 | 201.88 | 43,291,000 |
09 feb 2024 | 196.92 | 199.55 | 196.45 | 199.34 | 198.28 | 46,107,100 |
08 feb 2024 | 193.36 | 196.37 | 192.71 | 196.15 | 195.11 | 35,370,800 |
07 feb 2024 | 194.07 | 194.15 | 192.04 | 193.22 | 192.19 | 31,713,900 |
06 feb 2024 | 191.70 | 193.80 | 191.02 | 193.67 | 192.64 | 34,689,100 |
05 feb 2024 | 192.47 | 193.11 | 190.06 | 191.94 | 190.92 | 39,751,900 |
*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. |