Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 169.42 | 169.69 | 168.46 | 169.00 | 169.00 | 33,274 |
22 may 2024 | 168.81 | 170.21 | 168.65 | 169.63 | 169.63 | 265,700 |
21 may 2024 | 169.69 | 170.08 | 168.22 | 169.08 | 169.08 | 300,700 |
20 may 2024 | 168.96 | 170.18 | 167.78 | 169.45 | 169.45 | 298,900 |
17 may 2024 | 169.66 | 169.66 | 167.05 | 168.99 | 168.99 | 313,900 |
16 may 2024 | 167.83 | 169.85 | 167.12 | 169.38 | 169.38 | 358,800 |
15 may 2024 | 166.61 | 167.95 | 165.91 | 167.83 | 167.83 | 387,900 |
14 may 2024 | 168.24 | 168.24 | 163.26 | 165.69 | 165.69 | 449,200 |
13 may 2024 | 170.00 | 170.20 | 167.02 | 167.72 | 167.72 | 471,500 |
10 may 2024 | 169.17 | 169.96 | 167.96 | 169.24 | 169.24 | 319,800 |
09 may 2024 | 166.19 | 169.13 | 165.89 | 169.04 | 169.04 | 478,500 |
08 may 2024 | 166.87 | 172.47 | 165.15 | 165.59 | 165.59 | 893,300 |
07 may 2024 | 165.95 | 167.32 | 164.60 | 165.65 | 165.65 | 576,400 |
06 may 2024 | 165.00 | 165.71 | 163.37 | 164.96 | 164.96 | 402,900 |
03 may 2024 | 163.07 | 164.49 | 162.43 | 164.18 | 164.18 | 359,300 |
02 may 2024 | 163.16 | 164.00 | 161.00 | 162.51 | 162.51 | 369,900 |
01 may 2024 | 162.58 | 164.39 | 162.20 | 162.52 | 162.52 | 498,800 |
30 abr 2024 | 165.03 | 165.04 | 162.24 | 162.69 | 162.69 | 502,300 |
29 abr 2024 | 165.16 | 166.63 | 165.06 | 166.12 | 166.12 | 294,100 |
26 abr 2024 | 165.42 | 167.00 | 164.66 | 164.88 | 164.88 | 378,700 |
25 abr 2024 | 164.66 | 166.55 | 163.93 | 165.89 | 165.89 | 240,200 |
24 abr 2024 | 165.69 | 166.52 | 164.34 | 165.20 | 165.20 | 350,900 |
23 abr 2024 | 165.32 | 167.79 | 164.84 | 166.48 | 166.48 | 297,500 |
22 abr 2024 | 165.99 | 166.62 | 164.69 | 164.84 | 164.84 | 329,200 |
19 abr 2024 | 165.32 | 166.62 | 163.85 | 165.60 | 165.60 | 368,400 |
18 abr 2024 | 164.92 | 165.14 | 163.68 | 164.77 | 164.77 | 310,200 |
17 abr 2024 | 164.50 | 165.55 | 163.53 | 164.67 | 164.67 | 295,600 |
16 abr 2024 | 165.04 | 165.71 | 163.66 | 163.75 | 163.75 | 230,700 |
15 abr 2024 | 168.51 | 169.20 | 164.69 | 165.04 | 165.04 | 287,200 |
12 abr 2024 | 169.07 | 170.35 | 166.87 | 167.57 | 167.57 | 303,700 |
11 abr 2024 | 170.88 | 170.88 | 168.58 | 170.05 | 170.05 | 373,500 |
10 abr 2024 | 172.41 | 172.41 | 169.82 | 170.46 | 170.46 | 348,900 |
09 abr 2024 | 172.25 | 174.26 | 171.48 | 174.17 | 174.17 | 346,400 |
08 abr 2024 | 170.00 | 173.75 | 169.01 | 171.57 | 171.57 | 450,400 |
05 abr 2024 | 169.40 | 170.21 | 169.00 | 170.03 | 170.03 | 275,400 |
04 abr 2024 | 171.26 | 171.59 | 168.90 | 169.41 | 169.41 | 416,000 |
03 abr 2024 | 170.23 | 171.25 | 168.93 | 170.26 | 170.26 | 399,800 |
02 abr 2024 | 170.44 | 171.61 | 169.05 | 170.29 | 170.29 | 446,900 |
01 abr 2024 | 173.46 | 173.46 | 169.94 | 170.46 | 170.46 | 375,000 |
28 mar 2024 | 172.65 | 174.27 | 172.46 | 173.73 | 173.73 | 411,600 |
27 mar 2024 | 167.25 | 172.40 | 167.12 | 172.26 | 172.26 | 585,400 |
26 mar 2024 | 165.94 | 168.51 | 165.78 | 166.39 | 166.39 | 438,700 |
25 mar 2024 | 169.29 | 169.29 | 165.62 | 165.75 | 165.75 | 716,300 |
22 mar 2024 | 172.44 | 172.53 | 168.81 | 168.95 | 168.95 | 285,700 |
21 mar 2024 | 171.89 | 172.24 | 170.81 | 171.86 | 171.86 | 530,100 |
20 mar 2024 | 171.37 | 171.76 | 169.99 | 171.50 | 171.50 | 231,900 |
19 mar 2024 | 170.67 | 171.42 | 170.22 | 171.05 | 171.05 | 257,200 |
18 mar 2024 | 170.97 | 171.74 | 170.20 | 170.40 | 170.40 | 292,400 |
15 mar 2024 | 169.02 | 171.31 | 169.02 | 170.95 | 170.95 | 491,300 |
14 mar 2024 | 172.69 | 173.16 | 169.94 | 170.81 | 170.81 | 308,300 |
13 mar 2024 | 172.50 | 173.48 | 171.97 | 172.35 | 172.35 | 356,800 |
12 mar 2024 | 173.57 | 174.24 | 171.03 | 171.82 | 171.82 | 433,400 |
11 mar 2024 | 174.51 | 175.35 | 172.82 | 173.52 | 173.52 | 319,800 |
08 mar 2024 | 174.45 | 176.67 | 174.45 | 174.65 | 174.65 | 360,600 |
07 mar 2024 | 174.74 | 175.22 | 172.76 | 173.78 | 173.78 | 249,700 |
07 mar 2024 | 0.55 Dividendo | |||||
06 mar 2024 | 173.04 | 175.88 | 172.43 | 174.32 | 173.77 | 294,700 |
05 mar 2024 | 173.50 | 174.47 | 171.64 | 172.52 | 171.98 | 337,800 |
04 mar 2024 | 172.25 | 173.87 | 171.60 | 173.55 | 173.00 | 379,800 |
01 mar 2024 | 173.77 | 173.77 | 171.67 | 171.96 | 171.42 | 392,900 |
29 feb 2024 | 174.50 | 174.93 | 173.22 | 173.77 | 173.22 | 445,700 |
28 feb 2024 | 174.84 | 175.48 | 172.73 | 173.33 | 172.78 | 300,200 |
27 feb 2024 | 174.92 | 175.40 | 174.13 | 175.19 | 174.64 | 262,400 |
26 feb 2024 | 174.97 | 176.28 | 173.92 | 174.42 | 173.87 | 449,100 |
23 feb 2024 | 174.69 | 176.83 | 174.42 | 175.95 | 175.39 | 307,200 |
22 feb 2024 | 173.09 | 175.73 | 172.66 | 173.64 | 173.09 | 471,900 |
21 feb 2024 | 172.59 | 172.59 | 170.62 | 172.13 | 171.59 | 287,600 |
20 feb 2024 | 171.44 | 173.82 | 170.94 | 173.10 | 172.55 | 383,700 |
16 feb 2024 | 173.65 | 175.67 | 172.46 | 172.48 | 171.94 | 428,400 |
15 feb 2024 | 176.02 | 176.51 | 173.72 | 174.08 | 173.53 | 584,300 |
14 feb 2024 | 172.98 | 175.34 | 172.93 | 175.26 | 174.71 | 495,900 |
13 feb 2024 | 173.63 | 174.82 | 171.12 | 172.61 | 172.07 | 520,000 |
12 feb 2024 | 178.37 | 178.37 | 175.52 | 175.71 | 175.16 | 427,300 |
09 feb 2024 | 175.00 | 176.10 | 173.69 | 175.93 | 175.37 | 461,700 |
08 feb 2024 | 169.43 | 174.22 | 169.24 | 174.05 | 173.50 | 622,700 |
07 feb 2024 | 166.38 | 170.66 | 162.79 | 169.18 | 168.65 | 933,600 |
06 feb 2024 | 162.94 | 164.95 | 160.63 | 163.91 | 163.39 | 871,600 |
05 feb 2024 | 164.37 | 165.88 | 162.14 | 163.24 | 162.72 | 463,200 |
02 feb 2024 | 166.69 | 166.78 | 164.28 | 165.64 | 165.12 | 500,900 |
01 feb 2024 | 165.83 | 168.79 | 164.32 | 166.67 | 166.14 | 532,000 |
31 ene 2024 | 169.64 | 169.93 | 164.63 | 165.83 | 165.31 | 2,118,700 |
30 ene 2024 | 169.33 | 170.49 | 169.06 | 169.45 | 168.92 | 440,200 |
29 ene 2024 | 169.95 | 170.64 | 168.80 | 169.54 | 169.01 | 379,100 |
26 ene 2024 | 169.16 | 169.85 | 168.50 | 169.57 | 169.03 | 398,600 |
25 ene 2024 | 166.86 | 168.40 | 166.09 | 168.29 | 167.76 | 490,400 |
24 ene 2024 | 168.62 | 168.93 | 166.16 | 166.63 | 166.10 | 381,900 |
23 ene 2024 | 168.61 | 169.65 | 167.09 | 168.05 | 167.52 | 354,100 |
22 ene 2024 | 167.23 | 169.13 | 166.56 | 168.81 | 168.28 | 350,100 |
19 ene 2024 | 166.19 | 166.77 | 164.53 | 166.39 | 165.87 | 339,600 |
18 ene 2024 | 164.83 | 166.12 | 164.15 | 165.54 | 165.02 | 305,900 |
17 ene 2024 | 164.15 | 165.93 | 163.00 | 165.76 | 165.24 | 358,400 |
16 ene 2024 | 166.92 | 167.41 | 164.93 | 165.18 | 164.66 | 284,800 |
12 ene 2024 | 168.04 | 168.26 | 166.76 | 167.59 | 167.06 | 217,100 |
11 ene 2024 | 167.66 | 168.01 | 166.10 | 167.27 | 166.74 | 324,400 |
10 ene 2024 | 167.19 | 167.80 | 166.10 | 167.61 | 167.08 | 244,900 |
09 ene 2024 | 168.75 | 169.88 | 166.97 | 167.19 | 166.66 | 414,600 |
08 ene 2024 | 167.70 | 170.38 | 167.48 | 169.70 | 169.16 | 548,700 |
05 ene 2024 | 166.06 | 167.98 | 166.06 | 166.72 | 166.19 | 567,500 |
04 ene 2024 | 163.75 | 167.00 | 163.00 | 166.67 | 166.14 | 679,300 |
03 ene 2024 | 164.46 | 165.17 | 163.13 | 163.43 | 162.91 | 470,200 |
*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. |