Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 157.33 | 157.33 | 154.94 | 155.40 | 155.40 | 262,572 |
22 may 2024 | 157.49 | 157.82 | 156.12 | 156.78 | 156.78 | 446,400 |
21 may 2024 | 157.67 | 158.47 | 157.58 | 158.12 | 158.12 | 1,073,600 |
20 may 2024 | 158.64 | 159.54 | 158.19 | 158.19 | 158.19 | 994,400 |
17 may 2024 | 158.51 | 158.92 | 158.06 | 158.71 | 158.71 | 1,376,100 |
16 may 2024 | 158.69 | 159.11 | 158.28 | 158.37 | 158.37 | 1,108,200 |
15 may 2024 | 159.45 | 159.85 | 158.29 | 158.93 | 158.93 | 1,235,600 |
14 may 2024 | 157.86 | 158.66 | 157.17 | 157.81 | 157.81 | 1,294,800 |
13 may 2024 | 157.31 | 157.81 | 156.22 | 156.30 | 156.30 | 1,012,000 |
10 may 2024 | 157.47 | 157.65 | 155.48 | 156.19 | 156.19 | 2,327,200 |
09 may 2024 | 155.54 | 157.30 | 155.26 | 157.15 | 157.15 | 843,000 |
08 may 2024 | 154.24 | 155.37 | 153.99 | 155.37 | 155.37 | 1,819,900 |
07 may 2024 | 156.00 | 156.76 | 155.63 | 155.63 | 155.63 | 547,900 |
06 may 2024 | 155.38 | 156.08 | 155.18 | 155.65 | 155.65 | 878,200 |
03 may 2024 | 155.14 | 156.00 | 153.71 | 154.21 | 154.21 | 1,115,100 |
02 may 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 152.88 | 1,205,700 |
01 may 2024 | 149.30 | 152.81 | 149.17 | 149.82 | 149.82 | 1,663,000 |
30 abr 2024 | 150.99 | 151.14 | 148.91 | 149.04 | 149.04 | 970,900 |
29 abr 2024 | 151.58 | 152.47 | 151.39 | 152.05 | 152.05 | 1,088,900 |
26 abr 2024 | 150.40 | 151.61 | 150.01 | 151.14 | 151.14 | 647,900 |
25 abr 2024 | 149.85 | 150.47 | 148.23 | 150.18 | 150.18 | 979,700 |
24 abr 2024 | 151.21 | 151.70 | 150.07 | 151.28 | 151.28 | 1,082,400 |
23 abr 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 151.74 | 1,164,700 |
22 abr 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 149.51 | 1,515,100 |
19 abr 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 147.78 | 3,767,100 |
18 abr 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 146.33 | 943,800 |
17 abr 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 146.03 | 1,163,400 |
16 abr 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 147.30 | 900,500 |
15 abr 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 148.60 | 1,611,100 |
12 abr 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 150.38 | 889,500 |
11 abr 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 152.59 | 811,400 |
10 abr 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 151.58 | 1,706,400 |
09 abr 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 156.46 | 1,226,500 |
08 abr 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 155.66 | 913,600 |
05 abr 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 154.80 | 1,073,700 |
04 abr 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 154.17 | 876,800 |
03 abr 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 155.41 | 779,600 |
02 abr 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 154.41 | 833,000 |
01 abr 2024 | 159.35 | 159.35 | 156.90 | 157.07 | 157.07 | 1,048,300 |
28 mar 2024 | 158.12 | 159.81 | 158.08 | 158.81 | 158.81 | 1,302,600 |
27 mar 2024 | 155.21 | 157.90 | 155.03 | 157.85 | 157.85 | 1,469,400 |
26 mar 2024 | 155.55 | 155.92 | 153.92 | 154.03 | 154.03 | 1,548,700 |
25 mar 2024 | 155.02 | 156.04 | 154.60 | 154.61 | 154.61 | 1,161,200 |
22 mar 2024 | 156.94 | 157.16 | 154.37 | 154.42 | 154.42 | 1,312,000 |
21 mar 2024 | 155.98 | 157.27 | 155.75 | 156.78 | 156.78 | 963,300 |
21 mar 2024 | 0.567 Dividendo | |||||
20 mar 2024 | 151.57 | 156.33 | 151.27 | 155.45 | 154.88 | 1,286,500 |
19 mar 2024 | 150.55 | 152.52 | 150.44 | 152.11 | 151.56 | 1,675,600 |
18 mar 2024 | 151.99 | 151.99 | 150.59 | 150.84 | 150.29 | 1,978,200 |
15 mar 2024 | 149.98 | 152.23 | 149.98 | 151.63 | 151.08 | 1,784,900 |
14 mar 2024 | 153.38 | 153.38 | 149.68 | 150.82 | 150.27 | 2,583,600 |
13 mar 2024 | 153.23 | 154.74 | 153.13 | 153.69 | 153.13 | 1,547,900 |
12 mar 2024 | 153.90 | 154.22 | 152.40 | 153.34 | 152.78 | 1,601,600 |
11 mar 2024 | 154.31 | 155.05 | 153.54 | 154.04 | 153.48 | 912,500 |
08 mar 2024 | 155.88 | 157.19 | 154.11 | 154.76 | 154.20 | 1,336,600 |
07 mar 2024 | 154.58 | 155.74 | 154.35 | 154.53 | 153.97 | 1,212,900 |
06 mar 2024 | 154.09 | 154.09 | 152.66 | 153.41 | 152.85 | 1,494,600 |
05 mar 2024 | 152.51 | 153.99 | 152.27 | 152.74 | 152.18 | 1,296,800 |
04 mar 2024 | 154.49 | 154.97 | 152.94 | 153.10 | 152.54 | 1,411,000 |
01 mar 2024 | 153.27 | 154.33 | 151.96 | 154.10 | 153.54 | 1,037,700 |
29 feb 2024 | 153.58 | 154.50 | 152.13 | 153.00 | 152.44 | 1,360,400 |
28 feb 2024 | 151.86 | 152.81 | 151.28 | 151.63 | 151.08 | 892,800 |
27 feb 2024 | 152.46 | 153.09 | 152.08 | 152.69 | 152.13 | 1,231,700 |
26 feb 2024 | 150.52 | 152.01 | 150.04 | 151.16 | 150.61 | 648,200 |
23 feb 2024 | 150.52 | 151.85 | 149.76 | 150.81 | 150.26 | 564,100 |
22 feb 2024 | 150.49 | 150.93 | 149.55 | 150.48 | 149.93 | 1,509,800 |
21 feb 2024 | 149.82 | 150.59 | 149.37 | 150.43 | 149.88 | 1,301,300 |
20 feb 2024 | 150.73 | 151.56 | 149.99 | 150.52 | 149.97 | 2,154,500 |
16 feb 2024 | 151.86 | 153.81 | 151.63 | 152.33 | 151.77 | 1,821,100 |
15 feb 2024 | 151.22 | 154.34 | 151.03 | 154.02 | 153.46 | 1,335,300 |
14 feb 2024 | 149.14 | 150.35 | 147.78 | 149.92 | 149.37 | 2,071,000 |
13 feb 2024 | 148.37 | 149.04 | 145.65 | 147.01 | 146.47 | 2,436,200 |
12 feb 2024 | 150.61 | 153.93 | 150.61 | 153.38 | 152.82 | 1,311,900 |
09 feb 2024 | 149.15 | 150.47 | 148.01 | 150.33 | 149.78 | 1,046,700 |
08 feb 2024 | 146.64 | 148.67 | 146.12 | 148.56 | 148.02 | 810,200 |
07 feb 2024 | 147.61 | 147.61 | 145.63 | 146.63 | 146.10 | 2,353,400 |
06 feb 2024 | 146.00 | 147.59 | 145.37 | 147.12 | 146.58 | 1,966,700 |
05 feb 2024 | 146.80 | 146.98 | 144.75 | 146.03 | 145.50 | 1,965,200 |
02 feb 2024 | 147.59 | 149.08 | 146.81 | 148.26 | 147.72 | 1,488,000 |
01 feb 2024 | 149.18 | 149.88 | 146.38 | 149.51 | 148.96 | 1,916,700 |
31 ene 2024 | 151.63 | 152.96 | 148.01 | 148.14 | 147.60 | 1,907,400 |
30 ene 2024 | 152.36 | 153.09 | 151.80 | 152.26 | 151.70 | 989,200 |
29 ene 2024 | 151.35 | 153.25 | 150.34 | 153.21 | 152.65 | 1,609,900 |
26 ene 2024 | 151.68 | 152.51 | 150.55 | 151.25 | 150.70 | 670,600 |
25 ene 2024 | 151.64 | 152.16 | 149.56 | 150.97 | 150.42 | 563,800 |
24 ene 2024 | 152.27 | 152.64 | 149.29 | 149.47 | 148.92 | 1,219,500 |
23 ene 2024 | 152.52 | 152.97 | 150.14 | 150.57 | 150.02 | 1,040,600 |
22 ene 2024 | 149.36 | 151.50 | 149.36 | 151.40 | 150.85 | 1,576,600 |
19 ene 2024 | 147.76 | 148.48 | 145.59 | 148.36 | 147.82 | 803,600 |
18 ene 2024 | 146.88 | 146.89 | 144.92 | 146.78 | 146.24 | 1,271,800 |
17 ene 2024 | 144.75 | 146.45 | 144.20 | 145.61 | 145.08 | 1,386,300 |
16 ene 2024 | 147.96 | 148.34 | 146.48 | 146.87 | 146.33 | 1,514,300 |
12 ene 2024 | 151.28 | 152.12 | 148.72 | 149.29 | 148.75 | 786,700 |
11 ene 2024 | 149.99 | 150.11 | 147.66 | 149.45 | 148.90 | 1,381,300 |
10 ene 2024 | 150.27 | 150.88 | 149.21 | 150.63 | 150.08 | 682,200 |
09 ene 2024 | 150.49 | 151.08 | 149.47 | 150.40 | 149.85 | 1,058,100 |
08 ene 2024 | 150.05 | 152.33 | 149.29 | 152.33 | 151.77 | 1,137,200 |
05 ene 2024 | 149.63 | 152.00 | 149.11 | 150.20 | 149.65 | 1,278,400 |
04 ene 2024 | 151.08 | 151.87 | 150.42 | 150.54 | 149.99 | 1,435,100 |
03 ene 2024 | 153.36 | 153.39 | 150.64 | 150.90 | 150.35 | 1,384,000 |
*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. |