Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 134.78 | 135.02 | 133.68 | 134.10 | 134.10 | 2,082 |
04 jul 2024 | 134.78 | 135.46 | 134.72 | 135.30 | 135.30 | 1,389 |
03 jul 2024 | 136.04 | 136.20 | 133.90 | 134.38 | 134.38 | 2,668 |
02 jul 2024 | 136.60 | 136.86 | 136.10 | 136.42 | 136.42 | 13,566 |
01 jul 2024 | 136.42 | 138.16 | 135.90 | 136.46 | 136.46 | 4,030 |
28 jun 2024 | 136.52 | 136.96 | 136.24 | 136.96 | 136.96 | 1,078 |
27 jun 2024 | 137.60 | 137.60 | 136.50 | 136.78 | 136.78 | 1,227 |
26 jun 2024 | 137.94 | 138.12 | 136.72 | 137.36 | 137.36 | 3,947 |
25 jun 2024 | 139.18 | 139.46 | 138.16 | 138.16 | 138.16 | 2,825 |
24 jun 2024 | 138.82 | 139.36 | 138.20 | 139.34 | 139.34 | 4,294 |
21 jun 2024 | 137.54 | 139.42 | 137.54 | 138.86 | 138.86 | 4,916 |
20 jun 2024 | 136.00 | 136.28 | 135.22 | 136.02 | 136.02 | 2,290 |
19 jun 2024 | 135.70 | 135.70 | 134.96 | 135.06 | 135.06 | 368 |
18 jun 2024 | 136.08 | 136.30 | 135.16 | 135.86 | 135.86 | 1,892 |
17 jun 2024 | 136.14 | 136.24 | 135.28 | 136.10 | 136.10 | 1,807 |
14 jun 2024 | 135.76 | 136.26 | 135.42 | 135.90 | 135.90 | 3,195 |
13 jun 2024 | 134.54 | 135.06 | 133.46 | 134.82 | 134.82 | 4,340 |
12 jun 2024 | 136.60 | 136.92 | 134.32 | 134.56 | 134.56 | 4,279 |
11 jun 2024 | 136.94 | 137.38 | 135.66 | 136.28 | 136.28 | 2,702 |
10 jun 2024 | 136.72 | 137.02 | 135.70 | 136.04 | 136.04 | 2,963 |
07 jun 2024 | 134.62 | 137.00 | 134.16 | 136.90 | 136.90 | 3,017 |
06 jun 2024 | 134.46 | 134.98 | 133.00 | 134.98 | 134.98 | 3,221 |
05 jun 2024 | 135.94 | 136.28 | 134.50 | 135.28 | 135.28 | 1,892 |
04 jun 2024 | 135.84 | 136.40 | 134.70 | 134.70 | 134.70 | 3,087 |
03 jun 2024 | 135.80 | 136.82 | 135.00 | 135.92 | 135.92 | 6,866 |
31 may 2024 | 134.38 | 135.34 | 133.60 | 135.22 | 135.22 | 3,425 |
30 may 2024 | 133.82 | 134.16 | 133.06 | 133.86 | 133.86 | 2,258 |
29 may 2024 | 133.34 | 134.16 | 132.78 | 133.92 | 133.92 | 5,881 |
28 may 2024 | 136.02 | 136.02 | 133.48 | 133.60 | 133.60 | 5,359 |
27 may 2024 | 135.78 | 136.36 | 135.40 | 136.02 | 136.02 | 2,632 |
24 may 2024 | 138.62 | 138.80 | 136.56 | 136.72 | 136.72 | 2,373 |
23 may 2024 | 141.48 | 141.76 | 139.36 | 139.36 | 139.36 | 1,641 |
22 may 2024 | 139.22 | 141.86 | 138.78 | 141.32 | 141.32 | 2,465 |
21 may 2024 | 139.28 | 140.50 | 139.00 | 139.34 | 139.34 | 2,790 |
20 may 2024 | 141.46 | 141.70 | 139.72 | 140.18 | 140.18 | 1,763 |
20 may 2024 | 1.24 Dividendo | |||||
17 may 2024 | 142.34 | 142.54 | 141.04 | 141.52 | 140.28 | 2,767 |
16 may 2024 | 139.98 | 141.42 | 139.48 | 140.74 | 139.51 | 3,882 |
15 may 2024 | 139.88 | 140.40 | 139.12 | 139.46 | 138.24 | 3,787 |
14 may 2024 | 139.98 | 140.64 | 139.38 | 139.38 | 138.16 | 2,228 |
13 may 2024 | 139.98 | 139.98 | 138.70 | 139.62 | 138.40 | 2,802 |
10 may 2024 | 139.38 | 139.62 | 138.62 | 138.88 | 137.66 | 1,394 |
09 may 2024 | 139.06 | 139.14 | 138.34 | 138.78 | 137.56 | 1,303 |
08 may 2024 | 138.58 | 139.20 | 137.88 | 138.74 | 137.52 | 1,778 |
07 may 2024 | 138.22 | 138.84 | 137.90 | 138.48 | 137.27 | 2,554 |
06 may 2024 | 138.66 | 139.24 | 137.44 | 137.50 | 136.30 | 3,309 |
03 may 2024 | 139.80 | 140.30 | 137.50 | 137.94 | 136.73 | 2,433 |
02 may 2024 | 140.78 | 142.16 | 139.62 | 139.62 | 138.40 | 10,211 |
30 abr 2024 | 137.00 | 137.40 | 135.80 | 136.32 | 135.13 | 3,900 |
29 abr 2024 | 136.98 | 137.60 | 136.34 | 136.74 | 135.54 | 2,352 |
26 abr 2024 | 136.96 | 137.62 | 136.44 | 137.20 | 136.00 | 4,839 |
25 abr 2024 | 138.94 | 139.60 | 136.68 | 137.00 | 135.80 | 4,712 |
24 abr 2024 | 139.74 | 140.14 | 137.46 | 137.78 | 136.57 | 3,702 |
23 abr 2024 | 140.74 | 140.84 | 138.68 | 139.92 | 138.69 | 9,857 |
22 abr 2024 | 138.98 | 140.22 | 138.76 | 140.16 | 138.93 | 3,252 |
19 abr 2024 | 136.50 | 137.46 | 135.90 | 137.26 | 136.06 | 6,548 |
18 abr 2024 | 135.84 | 136.84 | 134.34 | 135.62 | 134.43 | 7,327 |
17 abr 2024 | 136.14 | 137.00 | 134.86 | 135.50 | 134.31 | 9,074 |
16 abr 2024 | 139.08 | 139.16 | 135.34 | 136.66 | 135.46 | 9,030 |
15 abr 2024 | 139.04 | 140.52 | 138.60 | 140.14 | 138.91 | 3,935 |
12 abr 2024 | 139.58 | 140.10 | 139.00 | 139.34 | 138.12 | 1,454 |
11 abr 2024 | 140.00 | 140.40 | 138.56 | 139.16 | 137.94 | 2,677 |
10 abr 2024 | 140.02 | 141.08 | 139.80 | 140.04 | 138.81 | 2,838 |
09 abr 2024 | 139.72 | 140.34 | 138.92 | 140.34 | 139.11 | 2,099 |
08 abr 2024 | 140.78 | 140.96 | 139.90 | 140.12 | 138.89 | 3,241 |
05 abr 2024 | 141.08 | 141.56 | 140.36 | 140.66 | 139.43 | 4,052 |
04 abr 2024 | 142.74 | 142.90 | 142.10 | 142.50 | 141.25 | 2,245 |
03 abr 2024 | 146.52 | 146.54 | 143.70 | 143.70 | 142.44 | 1,917 |
02 abr 2024 | 147.10 | 147.10 | 144.84 | 145.78 | 144.50 | 3,332 |
28 mar 2024 | 145.90 | 147.00 | 145.90 | 146.50 | 145.22 | 2,622 |
27 mar 2024 | 144.50 | 145.00 | 143.80 | 145.00 | 143.73 | 3,861 |
26 mar 2024 | 143.20 | 144.10 | 142.90 | 143.90 | 142.64 | 3,466 |
25 mar 2024 | 144.00 | 144.00 | 143.10 | 143.50 | 142.24 | 1,318 |
22 mar 2024 | 143.90 | 144.60 | 143.80 | 144.10 | 142.84 | 986 |
21 mar 2024 | 143.40 | 144.10 | 142.40 | 143.70 | 142.44 | 2,234 |
20 mar 2024 | 143.60 | 144.20 | 143.30 | 143.40 | 142.14 | 2,430 |
19 mar 2024 | 144.40 | 144.80 | 143.40 | 143.80 | 142.54 | 1,521 |
18 mar 2024 | 145.50 | 145.80 | 144.00 | 144.60 | 143.33 | 3,318 |
15 mar 2024 | 146.30 | 147.10 | 144.30 | 145.40 | 144.13 | 2,814 |
14 mar 2024 | 147.70 | 147.80 | 146.90 | 147.20 | 145.91 | 1,759 |
13 mar 2024 | 148.60 | 149.20 | 146.20 | 148.20 | 146.90 | 1,972 |
12 mar 2024 | 147.20 | 148.90 | 147.10 | 148.10 | 146.80 | 1,249 |
11 mar 2024 | 145.10 | 146.80 | 145.10 | 146.70 | 145.41 | 1,887 |
08 mar 2024 | 145.50 | 145.90 | 144.80 | 145.90 | 144.62 | 1,587 |
07 mar 2024 | 146.20 | 147.00 | 145.60 | 145.60 | 144.32 | 1,932 |
06 mar 2024 | 147.20 | 147.50 | 146.10 | 147.30 | 146.01 | 2,465 |
05 mar 2024 | 147.10 | 148.30 | 146.80 | 146.90 | 145.61 | 1,918 |
04 mar 2024 | 149.50 | 150.00 | 146.00 | 146.70 | 145.41 | 2,936 |
01 mar 2024 | 149.50 | 150.00 | 149.00 | 150.00 | 148.69 | 2,771 |
29 feb 2024 | 148.80 | 149.80 | 148.40 | 149.50 | 148.19 | 14,150 |
28 feb 2024 | 148.60 | 149.10 | 148.10 | 148.20 | 146.90 | 1,286 |
27 feb 2024 | 148.40 | 148.40 | 147.20 | 148.00 | 146.70 | 3,112 |
26 feb 2024 | 149.20 | 149.60 | 148.20 | 148.30 | 147.00 | 2,454 |
23 feb 2024 | 148.10 | 149.90 | 148.10 | 149.50 | 148.19 | 1,139 |
22 feb 2024 | 146.10 | 147.20 | 145.60 | 147.20 | 145.91 | 2,377 |
21 feb 2024 | 146.20 | 146.40 | 145.30 | 145.80 | 144.52 | 4,166 |
20 feb 2024 | 145.50 | 146.50 | 144.00 | 145.80 | 144.52 | 2,171 |
19 feb 2024 | 145.30 | 146.90 | 144.90 | 146.90 | 145.61 | 2,365 |
16 feb 2024 | 145.60 | 146.30 | 145.00 | 145.40 | 144.13 | 2,576 |
16 feb 2024 | 1.19 Dividendo | |||||
*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. |