Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 295.59 | 296.21 | 290.46 | 293.78 | 293.78 | 233,000 |
27 jun 2024 | 288.61 | 294.96 | 285.65 | 292.96 | 292.96 | 191,800 |
26 jun 2024 | 279.64 | 286.96 | 279.64 | 286.38 | 286.38 | 54,400 |
25 jun 2024 | 285.29 | 285.29 | 280.97 | 283.90 | 283.90 | 88,100 |
24 jun 2024 | 285.08 | 289.80 | 281.27 | 286.90 | 286.90 | 60,800 |
21 jun 2024 | 281.87 | 286.21 | 279.95 | 284.17 | 284.17 | 141,500 |
20 jun 2024 | 279.04 | 282.72 | 277.25 | 281.78 | 281.78 | 66,600 |
18 jun 2024 | 278.95 | 282.93 | 276.62 | 280.18 | 280.18 | 76,400 |
17 jun 2024 | 280.28 | 281.14 | 277.62 | 278.54 | 278.54 | 88,000 |
14 jun 2024 | 281.76 | 283.64 | 277.22 | 281.34 | 281.34 | 70,000 |
13 jun 2024 | 287.05 | 287.10 | 280.54 | 287.01 | 287.01 | 77,300 |
12 jun 2024 | 285.55 | 289.96 | 284.95 | 288.30 | 288.30 | 80,700 |
11 jun 2024 | 277.31 | 279.15 | 274.99 | 277.41 | 277.41 | 52,200 |
10 jun 2024 | 269.75 | 280.27 | 269.75 | 278.94 | 278.94 | 72,300 |
07 jun 2024 | 279.10 | 280.18 | 272.05 | 272.58 | 272.58 | 41,400 |
06 jun 2024 | 280.06 | 280.93 | 273.54 | 279.62 | 279.62 | 78,200 |
05 jun 2024 | 276.44 | 287.00 | 276.44 | 280.79 | 280.79 | 99,700 |
04 jun 2024 | 277.77 | 279.90 | 274.47 | 275.37 | 275.37 | 79,000 |
03 jun 2024 | 287.61 | 288.27 | 278.38 | 279.93 | 279.93 | 103,700 |
31 may 2024 | 277.27 | 286.48 | 273.54 | 286.01 | 286.01 | 117,700 |
30 may 2024 | 272.55 | 278.32 | 269.63 | 275.21 | 275.21 | 65,700 |
29 may 2024 | 266.23 | 270.77 | 266.23 | 269.99 | 269.99 | 73,800 |
28 may 2024 | 275.76 | 275.76 | 269.34 | 270.01 | 270.01 | 74,100 |
24 may 2024 | 270.97 | 273.23 | 270.96 | 273.22 | 273.22 | 43,700 |
23 may 2024 | 277.37 | 277.37 | 268.13 | 269.28 | 269.28 | 101,500 |
22 may 2024 | 283.76 | 284.33 | 274.95 | 276.55 | 276.55 | 77,200 |
21 may 2024 | 284.85 | 286.99 | 282.78 | 285.00 | 285.00 | 40,900 |
20 may 2024 | 279.25 | 289.61 | 279.25 | 286.56 | 286.56 | 77,700 |
17 may 2024 | 284.71 | 284.71 | 276.12 | 279.02 | 279.02 | 109,300 |
16 may 2024 | 281.29 | 281.92 | 278.81 | 279.13 | 279.13 | 61,700 |
15 may 2024 | 286.20 | 286.99 | 280.80 | 280.83 | 280.83 | 62,300 |
14 may 2024 | 286.14 | 286.14 | 278.15 | 282.46 | 282.46 | 78,500 |
13 may 2024 | 289.20 | 289.20 | 281.64 | 282.53 | 282.53 | 79,800 |
10 may 2024 | 288.80 | 288.80 | 283.32 | 287.55 | 287.55 | 37,300 |
09 may 2024 | 284.57 | 287.55 | 284.57 | 287.25 | 287.25 | 38,500 |
08 may 2024 | 278.53 | 283.90 | 278.53 | 283.73 | 283.73 | 53,600 |
07 may 2024 | 282.18 | 283.25 | 279.29 | 281.44 | 281.44 | 83,900 |
06 may 2024 | 275.40 | 283.53 | 275.40 | 281.26 | 281.26 | 81,400 |
03 may 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 272.46 | 100,200 |
02 may 2024 | 264.01 | 270.61 | 259.20 | 266.86 | 266.86 | 212,500 |
01 may 2024 | 260.01 | 269.54 | 249.51 | 261.52 | 261.52 | 330,500 |
30 abr 2024 | 286.59 | 286.59 | 271.39 | 273.79 | 273.79 | 125,000 |
29 abr 2024 | 284.62 | 287.17 | 281.49 | 287.16 | 287.16 | 138,000 |
26 abr 2024 | 279.98 | 282.90 | 277.73 | 282.37 | 282.37 | 63,800 |
25 abr 2024 | 282.12 | 282.12 | 276.74 | 279.58 | 279.58 | 58,800 |
24 abr 2024 | 287.96 | 292.44 | 284.46 | 285.89 | 285.89 | 66,900 |
23 abr 2024 | 283.86 | 290.14 | 282.99 | 289.50 | 289.50 | 45,600 |
22 abr 2024 | 284.33 | 286.75 | 280.19 | 282.76 | 282.76 | 53,200 |
19 abr 2024 | 283.62 | 286.02 | 281.12 | 281.99 | 281.99 | 106,900 |
18 abr 2024 | 284.49 | 287.26 | 282.83 | 283.90 | 283.90 | 66,700 |
17 abr 2024 | 291.57 | 291.57 | 284.64 | 285.10 | 285.10 | 61,100 |
16 abr 2024 | 288.49 | 292.73 | 288.49 | 291.03 | 291.03 | 50,100 |
15 abr 2024 | 296.28 | 296.28 | 289.37 | 290.92 | 290.92 | 45,000 |
12 abr 2024 | 293.80 | 295.57 | 292.05 | 293.77 | 293.77 | 62,400 |
11 abr 2024 | 298.33 | 300.42 | 295.30 | 297.49 | 297.49 | 59,900 |
10 abr 2024 | 299.06 | 301.50 | 292.19 | 297.00 | 297.00 | 100,600 |
09 abr 2024 | 305.71 | 307.29 | 297.01 | 305.22 | 305.22 | 63,600 |
09 abr 2024 | 0.32 Dividendo | |||||
08 abr 2024 | 302.56 | 309.06 | 301.76 | 305.86 | 305.54 | 57,700 |
05 abr 2024 | 302.50 | 305.26 | 299.10 | 299.70 | 299.39 | 142,600 |
04 abr 2024 | 313.26 | 314.51 | 302.72 | 303.35 | 303.03 | 77,200 |
03 abr 2024 | 311.53 | 314.29 | 307.52 | 309.27 | 308.95 | 86,000 |
02 abr 2024 | 324.76 | 325.41 | 314.33 | 314.71 | 314.38 | 65,100 |
01 abr 2024 | 330.86 | 332.02 | 325.10 | 327.31 | 326.97 | 63,700 |
28 mar 2024 | 321.67 | 331.76 | 321.67 | 328.10 | 327.76 | 89,600 |
27 mar 2024 | 323.00 | 333.51 | 323.00 | 333.28 | 332.93 | 90,700 |
26 mar 2024 | 318.67 | 325.24 | 318.29 | 321.86 | 321.52 | 106,200 |
25 mar 2024 | 326.96 | 328.39 | 317.16 | 317.25 | 316.92 | 53,200 |
22 mar 2024 | 326.57 | 326.57 | 323.23 | 326.39 | 326.05 | 66,400 |
21 mar 2024 | 323.27 | 329.17 | 323.27 | 326.13 | 325.79 | 60,400 |
20 mar 2024 | 314.41 | 322.46 | 313.38 | 321.06 | 320.72 | 82,600 |
19 mar 2024 | 314.92 | 318.76 | 313.97 | 315.64 | 315.31 | 164,300 |
18 mar 2024 | 318.26 | 320.71 | 316.02 | 316.21 | 315.88 | 130,300 |
15 mar 2024 | 315.24 | 320.56 | 315.24 | 317.81 | 317.48 | 224,800 |
14 mar 2024 | 324.26 | 324.41 | 315.33 | 316.83 | 316.50 | 138,900 |
13 mar 2024 | 324.66 | 327.49 | 323.05 | 326.69 | 326.35 | 136,700 |
12 mar 2024 | 323.98 | 326.73 | 320.21 | 324.54 | 324.20 | 65,200 |
11 mar 2024 | 325.10 | 325.54 | 317.61 | 322.75 | 322.41 | 107,700 |
08 mar 2024 | 332.39 | 337.06 | 326.07 | 327.00 | 326.66 | 110,600 |
07 mar 2024 | 327.30 | 332.94 | 326.04 | 331.81 | 331.46 | 89,700 |
06 mar 2024 | 321.46 | 325.96 | 320.42 | 323.89 | 323.55 | 84,200 |
05 mar 2024 | 322.85 | 325.48 | 316.92 | 319.83 | 319.50 | 97,000 |
04 mar 2024 | 327.80 | 333.56 | 326.19 | 326.29 | 325.95 | 88,700 |
01 mar 2024 | 336.48 | 336.48 | 323.59 | 327.00 | 326.66 | 147,200 |
29 feb 2024 | 336.54 | 338.78 | 331.67 | 337.30 | 336.95 | 68,000 |
28 feb 2024 | 327.69 | 334.35 | 327.69 | 332.44 | 332.09 | 82,800 |
27 feb 2024 | 325.65 | 329.72 | 323.21 | 329.36 | 329.02 | 113,400 |
26 feb 2024 | 319.64 | 324.21 | 319.64 | 323.10 | 322.76 | 82,500 |
23 feb 2024 | 323.05 | 324.14 | 321.38 | 321.52 | 321.18 | 76,600 |
22 feb 2024 | 315.50 | 325.03 | 314.92 | 323.26 | 322.92 | 139,500 |
21 feb 2024 | 315.17 | 317.36 | 312.12 | 315.00 | 314.67 | 118,800 |
20 feb 2024 | 333.62 | 333.62 | 315.70 | 317.14 | 316.81 | 180,600 |
16 feb 2024 | 340.40 | 340.78 | 334.35 | 339.08 | 338.73 | 151,800 |
15 feb 2024 | 322.67 | 354.02 | 318.23 | 340.62 | 340.26 | 341,000 |
14 feb 2024 | 308.69 | 315.15 | 307.78 | 315.01 | 314.68 | 91,700 |
13 feb 2024 | 301.67 | 304.76 | 298.35 | 304.13 | 303.81 | 162,900 |
12 feb 2024 | 307.30 | 311.02 | 304.92 | 310.20 | 309.88 | 109,700 |
09 feb 2024 | 301.63 | 309.06 | 300.97 | 308.76 | 308.44 | 64,900 |
08 feb 2024 | 295.99 | 300.44 | 294.40 | 300.06 | 299.75 | 75,000 |
07 feb 2024 | 295.24 | 297.57 | 292.93 | 294.50 | 294.19 | 75,200 |
*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. |