Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 156.60 | 158.20 | 156.40 | 157.20 | 157.20 | 34,391 |
27 may 2024 | 157.00 | 158.00 | 155.20 | 155.80 | 155.80 | 57,924 |
24 may 2024 | 154.00 | 155.40 | 153.40 | 154.40 | 154.40 | 38,157 |
23 may 2024 | 156.20 | 156.60 | 152.40 | 155.20 | 155.20 | 58,671 |
22 may 2024 | 161.20 | 162.40 | 157.00 | 159.00 | 159.00 | 43,693 |
21 may 2024 | 160.60 | 163.00 | 160.00 | 161.20 | 161.20 | 71,460 |
20 may 2024 | 158.20 | 164.00 | 158.20 | 162.60 | 162.60 | 57,530 |
17 may 2024 | 157.00 | 159.20 | 156.80 | 156.80 | 156.80 | 45,523 |
16 may 2024 | 157.80 | 157.80 | 155.20 | 157.00 | 157.00 | 23,081 |
15 may 2024 | 157.20 | 160.40 | 154.60 | 157.80 | 157.80 | 64,737 |
14 may 2024 | 156.80 | 158.20 | 155.80 | 157.20 | 157.20 | 21,411 |
13 may 2024 | 159.20 | 160.40 | 157.20 | 157.40 | 157.40 | 37,225 |
10 may 2024 | 154.80 | 160.60 | 154.20 | 160.60 | 160.60 | 92,012 |
08 may 2024 | 150.40 | 151.40 | 147.00 | 147.80 | 147.80 | 20,538 |
07 may 2024 | 148.20 | 150.40 | 146.80 | 150.00 | 150.00 | 30,352 |
06 may 2024 | 146.60 | 149.40 | 146.60 | 148.60 | 148.60 | 28,758 |
03 may 2024 | 148.00 | 148.60 | 145.00 | 145.20 | 145.20 | 47,779 |
02 may 2024 | 151.40 | 151.40 | 147.00 | 150.00 | 150.00 | 58,152 |
30 abr 2024 | 155.40 | 155.40 | 153.60 | 154.00 | 154.00 | 12,169 |
29 abr 2024 | 155.00 | 156.60 | 153.80 | 155.60 | 155.60 | 30,568 |
26 abr 2024 | 154.00 | 156.00 | 153.60 | 154.80 | 154.80 | 61,481 |
25 abr 2024 | 150.80 | 153.00 | 149.20 | 151.40 | 151.40 | 61,828 |
24 abr 2024 | 150.60 | 152.60 | 148.60 | 152.60 | 152.60 | 27,135 |
23 abr 2024 | 150.00 | 152.80 | 147.60 | 150.60 | 150.60 | 85,947 |
22 abr 2024 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 152,852 |
19 abr 2024 | 155.80 | 159.40 | 155.00 | 159.40 | 159.40 | 162,994 |
18 abr 2024 | 154.60 | 156.60 | 152.80 | 153.80 | 153.80 | 57,625 |
17 abr 2024 | 149.00 | 154.60 | 148.20 | 154.00 | 154.00 | 73,306 |
16 abr 2024 | 144.80 | 146.40 | 143.20 | 145.40 | 145.40 | 51,078 |
15 abr 2024 | 147.80 | 149.60 | 143.00 | 145.20 | 145.20 | 73,181 |
12 abr 2024 | 149.80 | 154.60 | 149.20 | 151.00 | 151.00 | 103,380 |
11 abr 2024 | 149.40 | 149.80 | 145.80 | 146.00 | 146.00 | 25,904 |
10 abr 2024 | 150.40 | 151.00 | 144.60 | 149.40 | 149.40 | 53,606 |
09 abr 2024 | 146.00 | 149.60 | 146.00 | 147.80 | 147.80 | 57,234 |
08 abr 2024 | 148.00 | 150.00 | 144.20 | 146.00 | 146.00 | 89,676 |
05 abr 2024 | 147.40 | 149.20 | 145.00 | 149.20 | 149.20 | 47,402 |
04 abr 2024 | 151.40 | 153.20 | 148.60 | 149.60 | 149.60 | 57,291 |
03 abr 2024 | 151.20 | 153.00 | 150.20 | 151.20 | 151.20 | 47,743 |
02 abr 2024 | 152.20 | 155.40 | 149.80 | 149.80 | 149.80 | 107,432 |
28 mar 2024 | 146.40 | 149.60 | 146.40 | 148.00 | 148.00 | 42,593 |
27 mar 2024 | 145.00 | 147.20 | 144.20 | 146.40 | 146.40 | 55,973 |
26 mar 2024 | 144.00 | 146.80 | 144.00 | 144.60 | 144.60 | 59,342 |
25 mar 2024 | 140.80 | 144.20 | 140.20 | 143.40 | 143.40 | 89,563 |
22 mar 2024 | 142.60 | 144.40 | 140.80 | 140.80 | 140.80 | 53,220 |
21 mar 2024 | 140.80 | 146.00 | 140.00 | 142.80 | 142.80 | 167,908 |
20 mar 2024 | 134.80 | 138.00 | 133.60 | 137.80 | 137.80 | 45,796 |
19 mar 2024 | 134.00 | 135.00 | 133.00 | 134.80 | 134.80 | 29,237 |
18 mar 2024 | 131.80 | 134.40 | 131.20 | 134.00 | 134.00 | 42,339 |
15 mar 2024 | 131.20 | 133.20 | 130.60 | 132.20 | 132.20 | 32,375 |
14 mar 2024 | 130.00 | 133.40 | 129.80 | 131.00 | 131.00 | 43,734 |
13 mar 2024 | 128.40 | 131.80 | 128.20 | 131.20 | 131.20 | 36,905 |
12 mar 2024 | 132.00 | 132.00 | 127.40 | 127.60 | 127.60 | 64,219 |
11 mar 2024 | 131.00 | 132.80 | 130.60 | 132.00 | 132.00 | 53,776 |
08 mar 2024 | 133.20 | 135.40 | 131.00 | 131.00 | 131.00 | 55,358 |
07 mar 2024 | 134.00 | 135.60 | 132.00 | 132.60 | 132.60 | 57,487 |
07 mar 2024 | 0.1 Dividendo | |||||
06 mar 2024 | 132.00 | 135.00 | 131.00 | 134.00 | 133.90 | 44,521 |
05 mar 2024 | 129.40 | 133.40 | 129.00 | 132.00 | 131.90 | 107,025 |
04 mar 2024 | 122.80 | 128.20 | 122.40 | 127.20 | 127.11 | 113,974 |
01 mar 2024 | 119.40 | 122.80 | 118.60 | 121.80 | 121.71 | 55,848 |
29 feb 2024 | 118.60 | 120.60 | 116.80 | 118.60 | 118.51 | 47,166 |
28 feb 2024 | 117.00 | 118.80 | 116.00 | 118.00 | 117.91 | 81,024 |
27 feb 2024 | 118.80 | 119.00 | 116.40 | 116.80 | 116.71 | 30,581 |
26 feb 2024 | 122.00 | 123.00 | 118.20 | 119.40 | 119.31 | 60,563 |
23 feb 2024 | 117.40 | 120.40 | 115.20 | 119.20 | 119.11 | 29,182 |
22 feb 2024 | 121.40 | 121.40 | 117.40 | 117.40 | 117.31 | 16,809 |
21 feb 2024 | 121.80 | 122.20 | 118.80 | 119.20 | 119.11 | 19,579 |
20 feb 2024 | 119.80 | 123.80 | 119.80 | 122.00 | 121.91 | 62,069 |
19 feb 2024 | 121.60 | 122.00 | 119.40 | 119.60 | 119.51 | 29,202 |
16 feb 2024 | 118.60 | 121.20 | 118.40 | 120.60 | 120.51 | 49,862 |
15 feb 2024 | 114.80 | 119.20 | 114.40 | 118.00 | 117.91 | 58,201 |
14 feb 2024 | 113.60 | 116.20 | 111.60 | 115.00 | 114.91 | 73,935 |
13 feb 2024 | 120.00 | 120.60 | 114.00 | 114.00 | 113.91 | 77,236 |
12 feb 2024 | 122.00 | 122.60 | 120.80 | 121.40 | 121.31 | 19,635 |
09 feb 2024 | 123.00 | 123.80 | 121.60 | 122.00 | 121.91 | 24,966 |
08 feb 2024 | 122.20 | 123.00 | 121.60 | 122.60 | 122.51 | 12,057 |
07 feb 2024 | 121.80 | 122.40 | 121.20 | 121.20 | 121.11 | 14,523 |
06 feb 2024 | 124.20 | 124.20 | 121.80 | 121.80 | 121.71 | 24,357 |
05 feb 2024 | 127.40 | 127.40 | 123.60 | 124.20 | 124.11 | 37,585 |
02 feb 2024 | 128.40 | 129.60 | 125.40 | 128.40 | 128.30 | 58,652 |
01 feb 2024 | 123.80 | 127.20 | 121.80 | 127.20 | 127.11 | 37,736 |
31 ene 2024 | 122.20 | 125.20 | 122.00 | 123.80 | 123.71 | 25,163 |
30 ene 2024 | 126.20 | 126.40 | 122.40 | 123.60 | 123.51 | 43,720 |
29 ene 2024 | 127.20 | 129.20 | 125.20 | 126.20 | 126.11 | 105,512 |
26 ene 2024 | 122.00 | 126.40 | 120.60 | 125.20 | 125.11 | 119,121 |
25 ene 2024 | 116.40 | 120.80 | 115.60 | 120.60 | 120.51 | 75,673 |
24 ene 2024 | 115.40 | 116.60 | 113.60 | 113.80 | 113.72 | 28,888 |
23 ene 2024 | 113.00 | 114.00 | 112.60 | 113.20 | 113.12 | 16,223 |
22 ene 2024 | 113.00 | 113.40 | 110.80 | 113.00 | 112.92 | 62,438 |
19 ene 2024 | 114.00 | 114.60 | 113.00 | 113.00 | 112.92 | 21,815 |
18 ene 2024 | 112.80 | 114.00 | 112.40 | 114.00 | 113.91 | 30,522 |
17 ene 2024 | 113.80 | 114.80 | 112.60 | 112.80 | 112.72 | 35,442 |
16 ene 2024 | 116.40 | 116.80 | 114.20 | 114.20 | 114.11 | 37,234 |
15 ene 2024 | 117.80 | 118.20 | 116.40 | 116.60 | 116.51 | 13,510 |
12 ene 2024 | 115.40 | 119.20 | 115.40 | 118.60 | 118.51 | 75,068 |
11 ene 2024 | 115.80 | 116.80 | 114.80 | 115.20 | 115.11 | 81,951 |
10 ene 2024 | 118.00 | 118.60 | 115.60 | 115.80 | 115.71 | 80,915 |
09 ene 2024 | 120.40 | 122.40 | 118.40 | 118.80 | 118.71 | 31,468 |
08 ene 2024 | 120.20 | 121.00 | 119.00 | 120.40 | 120.31 | 37,267 |
05 ene 2024 | 121.40 | 121.80 | 120.00 | 120.20 | 120.11 | 13,944 |
*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. |