Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 204.81 | 204.81 | 201.21 | 202.10 | 202.10 | 191,700 |
17 may 2024 | 207.61 | 207.85 | 205.12 | 206.20 | 206.20 | 179,700 |
16 may 2024 | 208.03 | 209.79 | 206.43 | 207.54 | 207.54 | 320,900 |
15 may 2024 | 200.00 | 208.03 | 199.35 | 207.88 | 207.88 | 382,400 |
14 may 2024 | 197.27 | 198.59 | 194.06 | 196.75 | 196.75 | 194,400 |
13 may 2024 | 198.00 | 198.90 | 194.17 | 194.60 | 194.60 | 266,800 |
10 may 2024 | 193.89 | 196.14 | 193.59 | 195.85 | 195.85 | 208,900 |
09 may 2024 | 192.17 | 194.64 | 191.84 | 193.89 | 193.89 | 334,700 |
08 may 2024 | 188.00 | 191.34 | 186.50 | 191.09 | 191.09 | 218,100 |
07 may 2024 | 192.40 | 193.86 | 189.89 | 190.28 | 190.28 | 437,600 |
06 may 2024 | 193.44 | 200.73 | 190.80 | 191.14 | 191.14 | 565,400 |
03 may 2024 | 188.04 | 189.30 | 182.33 | 185.52 | 185.52 | 322,700 |
02 may 2024 | 182.85 | 184.41 | 180.42 | 183.99 | 183.99 | 231,400 |
01 may 2024 | 180.14 | 184.23 | 178.60 | 180.41 | 180.41 | 282,100 |
30 abr 2024 | 181.35 | 184.05 | 180.50 | 180.70 | 180.70 | 219,900 |
29 abr 2024 | 184.65 | 185.33 | 182.50 | 183.70 | 183.70 | 183,100 |
26 abr 2024 | 180.63 | 184.10 | 180.63 | 182.50 | 182.50 | 155,100 |
25 abr 2024 | 180.10 | 181.33 | 179.31 | 180.51 | 180.51 | 272,100 |
24 abr 2024 | 181.51 | 182.54 | 179.58 | 181.86 | 181.86 | 195,200 |
23 abr 2024 | 179.83 | 183.18 | 179.83 | 182.33 | 182.33 | 171,700 |
22 abr 2024 | 176.60 | 179.72 | 175.12 | 179.02 | 179.02 | 215,000 |
19 abr 2024 | 174.26 | 176.03 | 174.08 | 175.11 | 175.11 | 209,600 |
18 abr 2024 | 174.65 | 175.90 | 173.44 | 175.00 | 175.00 | 276,700 |
17 abr 2024 | 174.71 | 175.71 | 173.04 | 173.39 | 173.39 | 217,900 |
16 abr 2024 | 175.05 | 175.05 | 171.45 | 174.12 | 174.12 | 204,900 |
15 abr 2024 | 181.98 | 181.98 | 175.50 | 176.26 | 176.26 | 192,900 |
12 abr 2024 | 181.14 | 182.38 | 179.85 | 180.21 | 180.21 | 175,200 |
11 abr 2024 | 183.81 | 184.48 | 181.92 | 182.30 | 182.30 | 300,300 |
10 abr 2024 | 190.54 | 190.54 | 183.19 | 183.70 | 183.70 | 505,400 |
09 abr 2024 | 194.43 | 195.71 | 189.60 | 194.00 | 194.00 | 307,800 |
08 abr 2024 | 199.82 | 200.14 | 196.41 | 197.55 | 197.55 | 250,700 |
05 abr 2024 | 195.40 | 199.12 | 195.40 | 198.34 | 198.34 | 232,200 |
04 abr 2024 | 197.56 | 200.11 | 194.94 | 196.46 | 196.46 | 351,700 |
03 abr 2024 | 194.00 | 195.14 | 192.00 | 194.31 | 194.31 | 299,100 |
02 abr 2024 | 187.82 | 189.39 | 185.93 | 189.14 | 189.14 | 224,400 |
01 abr 2024 | 194.91 | 194.91 | 189.97 | 190.31 | 190.31 | 266,300 |
28 mar 2024 | 193.96 | 196.61 | 193.96 | 195.09 | 195.09 | 272,200 |
27 mar 2024 | 192.92 | 194.54 | 191.93 | 193.88 | 193.88 | 190,600 |
26 mar 2024 | 192.24 | 193.45 | 190.47 | 190.64 | 190.64 | 318,900 |
25 mar 2024 | 190.62 | 191.98 | 188.68 | 191.53 | 191.53 | 328,000 |
22 mar 2024 | 195.33 | 195.33 | 190.54 | 190.74 | 190.74 | 231,400 |
21 mar 2024 | 189.56 | 195.38 | 188.92 | 194.94 | 194.94 | 263,900 |
20 mar 2024 | 184.56 | 190.32 | 184.56 | 187.94 | 187.94 | 190,400 |
19 mar 2024 | 182.89 | 185.49 | 182.89 | 185.47 | 185.47 | 195,400 |
18 mar 2024 | 184.76 | 185.27 | 182.77 | 183.29 | 183.29 | 278,200 |
15 mar 2024 | 181.74 | 184.76 | 180.70 | 183.68 | 183.68 | 572,700 |
14 mar 2024 | 184.80 | 184.96 | 180.72 | 184.74 | 184.74 | 388,600 |
13 mar 2024 | 185.58 | 187.41 | 183.83 | 184.80 | 184.80 | 289,300 |
12 mar 2024 | 186.87 | 187.25 | 183.57 | 186.06 | 186.06 | 241,500 |
11 mar 2024 | 186.70 | 187.87 | 184.50 | 187.39 | 187.39 | 250,600 |
08 mar 2024 | 188.95 | 191.85 | 186.99 | 188.48 | 188.48 | 279,900 |
07 mar 2024 | 188.24 | 188.33 | 184.54 | 186.04 | 186.04 | 244,900 |
06 mar 2024 | 191.48 | 191.48 | 185.79 | 187.16 | 187.16 | 254,400 |
05 mar 2024 | 189.03 | 192.58 | 187.57 | 188.52 | 188.52 | 157,500 |
04 mar 2024 | 192.59 | 193.64 | 190.86 | 191.47 | 191.47 | 231,900 |
01 mar 2024 | 189.37 | 193.20 | 188.16 | 192.86 | 192.86 | 315,900 |
29 feb 2024 | 188.12 | 190.54 | 186.13 | 190.24 | 190.24 | 384,000 |
28 feb 2024 | 183.65 | 186.21 | 183.65 | 185.64 | 185.64 | 256,100 |
27 feb 2024 | 192.00 | 193.82 | 185.01 | 186.92 | 186.92 | 379,300 |
26 feb 2024 | 181.74 | 185.79 | 181.71 | 184.84 | 184.84 | 330,800 |
23 feb 2024 | 183.96 | 184.83 | 181.64 | 182.93 | 182.93 | 208,500 |
22 feb 2024 | 181.69 | 186.50 | 181.69 | 184.46 | 184.46 | 249,700 |
21 feb 2024 | 182.50 | 183.25 | 179.48 | 180.81 | 180.81 | 284,100 |
20 feb 2024 | 185.96 | 186.85 | 182.51 | 183.37 | 183.37 | 230,000 |
16 feb 2024 | 190.02 | 192.08 | 188.50 | 188.94 | 188.94 | 268,500 |
15 feb 2024 | 182.00 | 193.52 | 181.98 | 192.73 | 192.73 | 476,100 |
14 feb 2024 | 173.15 | 176.95 | 171.94 | 176.93 | 176.93 | 297,100 |
13 feb 2024 | 172.39 | 173.91 | 169.05 | 171.66 | 171.66 | 357,400 |
12 feb 2024 | 177.43 | 181.62 | 177.43 | 179.28 | 179.28 | 225,800 |
09 feb 2024 | 179.47 | 179.47 | 175.47 | 176.99 | 176.99 | 233,500 |
08 feb 2024 | 172.16 | 180.00 | 171.42 | 179.42 | 179.42 | 324,100 |
07 feb 2024 | 172.27 | 172.27 | 168.36 | 171.88 | 171.88 | 187,900 |
06 feb 2024 | 171.15 | 174.21 | 171.15 | 171.27 | 171.27 | 174,400 |
05 feb 2024 | 172.79 | 173.27 | 171.09 | 171.60 | 171.60 | 180,300 |
02 feb 2024 | 176.78 | 177.53 | 174.80 | 175.85 | 175.85 | 209,700 |
01 feb 2024 | 177.20 | 180.47 | 173.84 | 180.32 | 180.32 | 323,500 |
31 ene 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 177.06 | 757,500 |
30 ene 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 177.40 | 210,200 |
29 ene 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 177.89 | 280,900 |
26 ene 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 176.39 | 184,300 |
25 ene 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 175.72 | 172,600 |
24 ene 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 172.61 | 132,300 |
23 ene 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 174.72 | 224,400 |
22 ene 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 175.99 | 196,600 |
19 ene 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 173.51 | 152,000 |
18 ene 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 171.00 | 191,800 |
17 ene 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 168.70 | 221,600 |
16 ene 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 171.49 | 472,000 |
12 ene 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 173.68 | 217,800 |
11 ene 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 173.98 | 325,200 |
10 ene 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 178.50 | 188,800 |
09 ene 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 179.08 | 142,300 |
08 ene 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 181.45 | 248,600 |
05 ene 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 179.45 | 631,800 |
04 ene 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 178.39 | 261,000 |
03 ene 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 181.00 | 263,300 |
02 ene 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 186.90 | 384,800 |
29 dic 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 188.87 | 228,100 |
28 dic 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 189.98 | 276,300 |
27 dic 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 189.82 | 290,300 |
*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. |