Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 217.33 | 218.54 | 215.37 | 217.47 | 217.47 | 434,600 |
13 jun 2024 | 218.58 | 219.48 | 216.96 | 219.20 | 219.20 | 512,400 |
12 jun 2024 | 220.62 | 220.90 | 218.52 | 218.97 | 218.97 | 537,900 |
11 jun 2024 | 220.26 | 221.17 | 218.80 | 220.22 | 220.22 | 595,800 |
10 jun 2024 | 221.80 | 222.01 | 220.67 | 221.42 | 221.42 | 572,900 |
07 jun 2024 | 221.51 | 223.94 | 221.27 | 221.90 | 221.90 | 567,900 |
06 jun 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 222.04 | 865,300 |
05 jun 2024 | 226.75 | 226.75 | 223.13 | 224.15 | 224.15 | 709,300 |
04 jun 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 226.69 | 790,900 |
04 jun 2024 | 1.16 Dividendo | |||||
03 jun 2024 | 225.33 | 226.76 | 223.32 | 226.65 | 225.49 | 877,300 |
31 may 2024 | 218.93 | 225.41 | 218.05 | 224.83 | 223.68 | 1,461,200 |
30 may 2024 | 216.24 | 219.36 | 216.12 | 219.17 | 218.05 | 906,100 |
29 may 2024 | 217.40 | 217.78 | 215.16 | 215.24 | 214.14 | 875,600 |
28 may 2024 | 222.55 | 222.74 | 218.57 | 218.87 | 217.75 | 646,300 |
24 may 2024 | 223.83 | 224.17 | 222.27 | 223.25 | 222.11 | 426,800 |
23 may 2024 | 225.01 | 225.01 | 222.46 | 223.11 | 221.97 | 1,098,300 |
22 may 2024 | 224.01 | 225.77 | 224.01 | 225.32 | 224.17 | 691,500 |
21 may 2024 | 223.85 | 225.90 | 223.85 | 225.25 | 224.10 | 657,500 |
20 may 2024 | 224.19 | 224.34 | 223.16 | 223.62 | 222.48 | 539,000 |
17 may 2024 | 222.73 | 223.78 | 221.35 | 223.57 | 222.43 | 489,600 |
16 may 2024 | 222.15 | 223.58 | 221.52 | 222.09 | 220.95 | 735,400 |
15 may 2024 | 221.41 | 223.33 | 221.41 | 222.09 | 220.95 | 773,400 |
14 may 2024 | 221.80 | 222.57 | 220.34 | 221.13 | 220.00 | 581,200 |
13 may 2024 | 220.00 | 221.91 | 219.74 | 220.58 | 219.45 | 670,000 |
10 may 2024 | 219.41 | 219.91 | 218.55 | 219.60 | 218.48 | 623,800 |
09 may 2024 | 215.81 | 219.88 | 215.81 | 219.49 | 218.37 | 825,400 |
08 may 2024 | 216.00 | 216.37 | 215.30 | 215.81 | 214.71 | 994,000 |
07 may 2024 | 215.27 | 216.73 | 214.99 | 215.91 | 214.80 | 922,800 |
06 may 2024 | 213.15 | 215.03 | 212.74 | 214.75 | 213.65 | 801,100 |
03 may 2024 | 212.50 | 213.32 | 210.16 | 212.24 | 211.15 | 790,900 |
02 may 2024 | 212.03 | 213.68 | 209.90 | 211.34 | 210.26 | 946,200 |
01 may 2024 | 214.39 | 215.31 | 211.40 | 211.75 | 210.67 | 910,000 |
30 abr 2024 | 215.99 | 216.69 | 213.80 | 214.05 | 212.95 | 1,262,000 |
29 abr 2024 | 215.12 | 217.60 | 214.08 | 217.06 | 215.95 | 1,256,300 |
26 abr 2024 | 212.05 | 216.99 | 211.24 | 214.54 | 213.44 | 2,133,500 |
25 abr 2024 | 207.50 | 208.10 | 205.29 | 207.36 | 206.30 | 1,173,500 |
24 abr 2024 | 206.33 | 208.31 | 204.98 | 207.71 | 206.65 | 1,002,100 |
23 abr 2024 | 209.96 | 210.73 | 207.51 | 207.68 | 206.62 | 850,700 |
22 abr 2024 | 206.59 | 209.81 | 205.85 | 208.14 | 207.07 | 934,200 |
19 abr 2024 | 203.34 | 205.59 | 202.63 | 205.45 | 204.40 | 898,600 |
18 abr 2024 | 201.39 | 203.96 | 201.39 | 202.08 | 201.05 | 683,600 |
17 abr 2024 | 202.50 | 202.50 | 200.54 | 201.40 | 200.37 | 895,800 |
16 abr 2024 | 202.82 | 203.30 | 200.18 | 200.34 | 199.31 | 915,200 |
15 abr 2024 | 204.98 | 205.60 | 202.48 | 203.22 | 202.18 | 1,009,300 |
12 abr 2024 | 203.45 | 205.48 | 201.52 | 202.62 | 201.58 | 931,100 |
11 abr 2024 | 205.28 | 205.79 | 201.96 | 202.39 | 201.35 | 979,300 |
10 abr 2024 | 204.54 | 206.25 | 201.01 | 205.49 | 204.44 | 1,118,300 |
09 abr 2024 | 207.39 | 208.41 | 205.16 | 206.15 | 205.09 | 977,000 |
08 abr 2024 | 209.54 | 210.00 | 208.13 | 208.50 | 207.43 | 706,200 |
05 abr 2024 | 208.87 | 209.65 | 206.32 | 208.96 | 207.89 | 1,167,600 |
04 abr 2024 | 205.86 | 210.03 | 204.58 | 209.59 | 208.52 | 2,023,000 |
03 abr 2024 | 205.00 | 205.60 | 203.03 | 204.27 | 203.22 | 1,375,300 |
02 abr 2024 | 208.00 | 208.61 | 205.05 | 205.20 | 204.15 | 1,336,000 |
01 abr 2024 | 212.99 | 213.18 | 207.84 | 208.56 | 207.49 | 1,228,600 |
28 mar 2024 | 213.00 | 214.28 | 212.38 | 213.10 | 212.01 | 1,193,900 |
27 mar 2024 | 212.30 | 213.28 | 211.93 | 212.50 | 211.41 | 1,215,800 |
26 mar 2024 | 211.91 | 212.42 | 211.05 | 211.13 | 210.05 | 583,300 |
25 mar 2024 | 213.31 | 213.31 | 211.61 | 211.69 | 210.61 | 744,800 |
22 mar 2024 | 213.82 | 213.82 | 211.88 | 211.94 | 210.86 | 837,500 |
21 mar 2024 | 212.82 | 214.21 | 212.44 | 213.15 | 212.06 | 1,242,900 |
20 mar 2024 | 211.12 | 213.87 | 211.00 | 212.25 | 211.16 | 967,000 |
19 mar 2024 | 211.30 | 212.28 | 210.81 | 211.42 | 210.34 | 1,755,900 |
18 mar 2024 | 212.86 | 213.22 | 210.50 | 210.93 | 209.85 | 1,441,200 |
15 mar 2024 | 211.14 | 214.52 | 211.14 | 212.86 | 211.77 | 1,872,500 |
14 mar 2024 | 215.81 | 216.17 | 210.82 | 213.36 | 212.27 | 1,618,900 |
13 mar 2024 | 213.89 | 216.10 | 213.89 | 215.72 | 214.62 | 1,406,900 |
12 mar 2024 | 213.35 | 214.70 | 212.17 | 213.60 | 212.51 | 926,000 |
11 mar 2024 | 214.08 | 216.24 | 213.81 | 214.61 | 213.51 | 672,200 |
08 mar 2024 | 213.01 | 215.02 | 211.92 | 214.60 | 213.50 | 870,800 |
07 mar 2024 | 215.60 | 216.59 | 212.98 | 213.02 | 211.93 | 956,400 |
07 mar 2024 | 1.16 Dividendo | |||||
06 mar 2024 | 213.65 | 216.40 | 213.05 | 215.60 | 213.34 | 683,300 |
05 mar 2024 | 216.59 | 218.34 | 213.60 | 213.83 | 211.59 | 858,000 |
04 mar 2024 | 210.45 | 217.13 | 210.13 | 215.96 | 213.70 | 1,357,200 |
01 mar 2024 | 211.22 | 211.35 | 209.01 | 209.81 | 207.61 | 1,008,300 |
29 feb 2024 | 213.41 | 213.41 | 210.50 | 211.66 | 209.44 | 3,256,200 |
28 feb 2024 | 211.57 | 214.13 | 210.60 | 213.19 | 210.96 | 836,900 |
27 feb 2024 | 211.47 | 212.28 | 209.59 | 211.74 | 209.52 | 849,400 |
26 feb 2024 | 214.45 | 214.72 | 211.35 | 211.74 | 209.52 | 854,600 |
23 feb 2024 | 214.00 | 216.17 | 213.25 | 214.45 | 212.20 | 1,120,000 |
22 feb 2024 | 213.22 | 213.66 | 211.20 | 213.42 | 211.19 | 817,700 |
21 feb 2024 | 212.00 | 213.85 | 211.36 | 213.80 | 211.56 | 758,400 |
20 feb 2024 | 212.65 | 215.34 | 211.29 | 211.83 | 209.61 | 1,128,200 |
16 feb 2024 | 211.05 | 212.00 | 209.96 | 211.98 | 209.76 | 759,600 |
15 feb 2024 | 210.62 | 212.52 | 210.01 | 211.28 | 209.07 | 591,900 |
14 feb 2024 | 208.99 | 210.22 | 208.09 | 210.18 | 207.98 | 758,700 |
13 feb 2024 | 211.26 | 212.61 | 205.73 | 207.98 | 205.80 | 799,100 |
12 feb 2024 | 209.84 | 212.27 | 209.66 | 211.26 | 209.05 | 857,900 |
09 feb 2024 | 209.84 | 210.11 | 207.87 | 209.84 | 207.64 | 543,700 |
08 feb 2024 | 209.27 | 209.82 | 206.49 | 209.30 | 207.11 | 905,400 |
07 feb 2024 | 208.46 | 209.89 | 207.20 | 209.56 | 207.37 | 749,200 |
06 feb 2024 | 206.99 | 207.76 | 205.22 | 207.71 | 205.54 | 1,068,600 |
05 feb 2024 | 206.00 | 207.69 | 203.52 | 207.14 | 204.97 | 933,600 |
02 feb 2024 | 208.27 | 208.71 | 206.20 | 207.00 | 204.83 | 1,098,600 |
01 feb 2024 | 209.00 | 210.18 | 207.12 | 209.48 | 207.29 | 1,333,800 |
31 ene 2024 | 210.79 | 211.40 | 208.10 | 208.42 | 206.24 | 2,297,900 |
30 ene 2024 | 210.34 | 211.72 | 209.66 | 210.72 | 208.51 | 1,302,500 |
29 ene 2024 | 210.30 | 211.72 | 209.00 | 210.25 | 208.05 | 1,480,000 |
26 ene 2024 | 209.50 | 211.41 | 205.79 | 209.21 | 207.02 | 2,267,600 |
*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. |