Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 264.41 | 265.71 | 260.88 | 262.53 | 262.53 | 603,200 |
27 jun 2024 | 260.34 | 263.11 | 259.70 | 263.01 | 263.01 | 220,600 |
26 jun 2024 | 259.00 | 260.41 | 258.30 | 259.46 | 259.46 | 226,300 |
25 jun 2024 | 260.31 | 260.58 | 258.93 | 260.34 | 260.34 | 347,100 |
24 jun 2024 | 260.22 | 262.31 | 259.89 | 260.18 | 260.18 | 274,000 |
21 jun 2024 | 259.11 | 260.39 | 257.36 | 260.22 | 260.22 | 239,200 |
20 jun 2024 | 261.04 | 262.70 | 258.26 | 259.37 | 259.37 | 232,600 |
18 jun 2024 | 260.20 | 262.21 | 260.02 | 261.17 | 261.17 | 541,500 |
17 jun 2024 | 257.56 | 261.35 | 256.47 | 260.21 | 260.21 | 349,400 |
14 jun 2024 | 259.31 | 259.60 | 256.86 | 258.17 | 258.17 | 431,000 |
13 jun 2024 | 263.57 | 263.84 | 260.34 | 262.07 | 262.07 | 254,000 |
12 jun 2024 | 266.62 | 268.50 | 263.25 | 264.14 | 264.14 | 345,100 |
11 jun 2024 | 258.62 | 260.42 | 256.90 | 260.02 | 260.02 | 117,200 |
11 jun 2024 | 0.371 Dividendo | |||||
10 jun 2024 | 257.56 | 261.31 | 256.84 | 261.13 | 260.76 | 176,600 |
07 jun 2024 | 259.97 | 262.06 | 258.64 | 259.40 | 259.03 | 137,800 |
06 jun 2024 | 263.57 | 264.31 | 261.73 | 262.42 | 262.05 | 214,100 |
05 jun 2024 | 261.15 | 264.64 | 260.15 | 264.49 | 264.11 | 186,200 |
04 jun 2024 | 261.10 | 261.60 | 259.08 | 259.33 | 258.96 | 190,000 |
03 jun 2024 | 266.00 | 266.23 | 260.25 | 262.77 | 262.40 | 619,800 |
31 may 2024 | 263.81 | 265.40 | 260.00 | 263.62 | 263.25 | 551,100 |
30 may 2024 | 262.50 | 264.20 | 261.60 | 262.74 | 262.37 | 239,900 |
29 may 2024 | 261.12 | 261.99 | 260.66 | 261.10 | 260.73 | 191,000 |
28 may 2024 | 266.79 | 266.79 | 262.85 | 264.56 | 264.18 | 224,900 |
24 may 2024 | 263.13 | 264.67 | 261.93 | 264.39 | 264.01 | 216,400 |
23 may 2024 | 266.92 | 266.92 | 259.67 | 261.10 | 260.73 | 364,400 |
22 may 2024 | 265.98 | 267.09 | 263.70 | 264.76 | 264.38 | 225,000 |
21 may 2024 | 266.35 | 267.25 | 265.96 | 266.77 | 266.39 | 247,100 |
20 may 2024 | 265.56 | 267.61 | 264.95 | 267.35 | 266.97 | 242,700 |
17 may 2024 | 266.45 | 266.45 | 263.94 | 265.15 | 264.77 | 510,900 |
16 may 2024 | 267.75 | 267.75 | 265.43 | 265.43 | 265.05 | 235,300 |
15 may 2024 | 267.08 | 268.06 | 265.10 | 267.96 | 267.58 | 224,300 |
14 may 2024 | 262.76 | 264.16 | 262.31 | 263.49 | 263.12 | 472,000 |
13 may 2024 | 262.34 | 262.80 | 260.45 | 260.53 | 260.16 | 255,100 |
10 may 2024 | 263.15 | 263.33 | 259.41 | 259.92 | 259.55 | 274,200 |
09 may 2024 | 260.19 | 262.17 | 259.42 | 261.92 | 261.55 | 282,500 |
08 may 2024 | 259.34 | 260.81 | 259.08 | 260.10 | 259.73 | 289,200 |
07 may 2024 | 261.69 | 263.48 | 260.90 | 262.30 | 261.93 | 147,800 |
06 may 2024 | 259.05 | 261.18 | 259.05 | 261.01 | 260.64 | 245,400 |
03 may 2024 | 258.60 | 259.53 | 255.92 | 256.87 | 256.51 | 266,000 |
02 may 2024 | 253.03 | 254.45 | 249.41 | 254.34 | 253.98 | 329,200 |
01 may 2024 | 249.62 | 255.23 | 247.87 | 249.58 | 249.23 | 283,800 |
30 abr 2024 | 253.12 | 254.02 | 250.12 | 250.32 | 249.96 | 260,700 |
29 abr 2024 | 254.17 | 256.08 | 253.98 | 255.74 | 255.38 | 337,400 |
26 abr 2024 | 251.07 | 253.76 | 250.16 | 253.09 | 252.73 | 259,400 |
25 abr 2024 | 247.78 | 250.33 | 246.41 | 249.86 | 249.51 | 237,900 |
24 abr 2024 | 253.14 | 253.65 | 249.74 | 251.27 | 250.91 | 284,500 |
23 abr 2024 | 248.13 | 253.48 | 248.09 | 252.37 | 252.01 | 389,200 |
22 abr 2024 | 246.36 | 249.04 | 244.74 | 247.92 | 247.57 | 330,400 |
19 abr 2024 | 245.60 | 248.04 | 242.92 | 245.29 | 244.94 | 1,526,600 |
18 abr 2024 | 248.94 | 251.25 | 246.55 | 246.94 | 246.59 | 363,800 |
17 abr 2024 | 252.53 | 253.03 | 248.00 | 248.02 | 247.67 | 444,500 |
16 abr 2024 | 249.65 | 252.49 | 248.50 | 251.24 | 250.88 | 415,500 |
15 abr 2024 | 256.24 | 257.12 | 250.10 | 251.04 | 250.68 | 543,400 |
12 abr 2024 | 259.32 | 259.89 | 253.99 | 255.36 | 255.00 | 564,600 |
11 abr 2024 | 259.99 | 261.62 | 258.27 | 260.85 | 260.48 | 467,000 |
10 abr 2024 | 258.16 | 260.79 | 256.77 | 258.86 | 258.49 | 906,100 |
09 abr 2024 | 264.84 | 265.41 | 262.14 | 264.77 | 264.39 | 493,200 |
08 abr 2024 | 264.87 | 265.30 | 262.61 | 264.08 | 263.70 | 654,600 |
05 abr 2024 | 261.29 | 264.51 | 260.57 | 262.74 | 262.37 | 478,400 |
04 abr 2024 | 268.13 | 268.51 | 261.24 | 261.67 | 261.30 | 240,800 |
03 abr 2024 | 262.15 | 265.95 | 261.51 | 265.08 | 264.70 | 462,500 |
02 abr 2024 | 265.00 | 265.02 | 261.98 | 263.38 | 263.01 | 448,900 |
01 abr 2024 | 271.31 | 271.31 | 267.96 | 268.70 | 268.32 | 565,600 |
28 mar 2024 | 271.47 | 273.11 | 270.67 | 270.80 | 270.42 | 448,100 |
27 mar 2024 | 268.30 | 270.77 | 266.39 | 270.77 | 270.39 | 321,300 |
26 mar 2024 | 268.22 | 268.78 | 265.50 | 265.63 | 265.25 | 257,500 |
25 mar 2024 | 265.79 | 267.59 | 265.62 | 265.74 | 265.36 | 359,800 |
22 mar 2024 | 267.89 | 268.48 | 265.03 | 265.08 | 264.70 | 365,500 |
21 mar 2024 | 267.10 | 269.89 | 267.06 | 268.18 | 267.80 | 626,500 |
21 mar 2024 | 0.342 Dividendo | |||||
20 mar 2024 | 260.59 | 266.52 | 259.84 | 265.61 | 264.89 | 381,700 |
19 mar 2024 | 258.52 | 262.03 | 257.59 | 261.29 | 260.58 | 583,200 |
18 mar 2024 | 263.80 | 264.08 | 260.39 | 260.62 | 259.91 | 422,200 |
15 mar 2024 | 261.24 | 263.49 | 261.15 | 262.58 | 261.87 | 454,100 |
14 mar 2024 | 267.42 | 267.42 | 260.25 | 262.79 | 262.08 | 778,400 |
13 mar 2024 | 266.32 | 268.46 | 266.32 | 267.59 | 266.87 | 681,800 |
12 mar 2024 | 266.20 | 267.24 | 263.90 | 266.50 | 265.78 | 579,800 |
11 mar 2024 | 267.74 | 268.60 | 265.22 | 265.73 | 265.01 | 451,300 |
08 mar 2024 | 271.55 | 273.76 | 267.21 | 268.52 | 267.79 | 710,200 |
07 mar 2024 | 268.73 | 270.11 | 268.17 | 269.22 | 268.49 | 666,700 |
06 mar 2024 | 268.20 | 268.44 | 265.20 | 266.90 | 266.18 | 600,700 |
05 mar 2024 | 266.20 | 267.60 | 263.12 | 264.21 | 263.49 | 503,800 |
04 mar 2024 | 270.07 | 270.99 | 268.29 | 268.74 | 268.01 | 510,300 |
01 mar 2024 | 265.00 | 268.14 | 264.06 | 267.59 | 266.87 | 675,200 |
29 feb 2024 | 266.64 | 267.36 | 262.26 | 263.99 | 263.28 | 615,000 |
28 feb 2024 | 262.84 | 264.42 | 261.89 | 262.77 | 262.06 | 730,600 |
27 feb 2024 | 263.03 | 265.10 | 262.22 | 264.71 | 263.99 | 825,100 |
26 feb 2024 | 257.48 | 260.95 | 257.19 | 260.41 | 259.71 | 514,900 |
23 feb 2024 | 257.45 | 259.05 | 255.83 | 257.65 | 256.95 | 1,049,100 |
22 feb 2024 | 255.34 | 258.15 | 254.98 | 257.40 | 256.70 | 889,200 |
21 feb 2024 | 253.25 | 254.12 | 251.18 | 253.06 | 252.38 | 747,100 |
20 feb 2024 | 256.11 | 256.76 | 253.82 | 255.44 | 254.75 | 690,500 |
16 feb 2024 | 261.28 | 262.42 | 259.22 | 259.44 | 258.74 | 777,600 |
15 feb 2024 | 259.48 | 264.03 | 259.39 | 263.53 | 262.82 | 598,600 |
14 feb 2024 | 255.08 | 258.02 | 253.56 | 257.61 | 256.91 | 617,900 |
13 feb 2024 | 252.09 | 254.90 | 248.91 | 250.81 | 250.13 | 1,435,200 |
12 feb 2024 | 258.01 | 262.03 | 258.01 | 261.12 | 260.41 | 503,300 |
09 feb 2024 | 253.69 | 257.34 | 252.97 | 257.02 | 256.32 | 584,900 |
08 feb 2024 | 247.88 | 252.28 | 247.31 | 252.05 | 251.37 | 343,400 |
*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. |