Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 140.58 | 143.41 | 140.13 | 142.50 | 142.50 | 496,800 |
25 jul 2024 | 143.63 | 145.46 | 138.89 | 140.12 | 140.12 | 855,300 |
24 jul 2024 | 143.71 | 144.64 | 142.74 | 143.41 | 143.41 | 472,300 |
23 jul 2024 | 144.73 | 145.73 | 143.48 | 143.71 | 143.71 | 577,900 |
22 jul 2024 | 143.82 | 145.47 | 143.17 | 145.03 | 145.03 | 497,600 |
19 jul 2024 | 145.50 | 145.50 | 142.78 | 143.70 | 143.70 | 442,100 |
18 jul 2024 | 143.48 | 147.94 | 143.48 | 144.79 | 144.79 | 617,600 |
17 jul 2024 | 142.64 | 144.58 | 142.64 | 144.28 | 144.28 | 639,900 |
16 jul 2024 | 140.36 | 143.01 | 139.80 | 142.63 | 142.63 | 663,000 |
15 jul 2024 | 139.51 | 141.70 | 139.38 | 139.95 | 139.95 | 945,000 |
12 jul 2024 | 141.87 | 142.18 | 139.74 | 140.64 | 140.64 | 957,400 |
11 jul 2024 | 142.21 | 143.52 | 140.64 | 140.96 | 140.96 | 648,100 |
10 jul 2024 | 139.73 | 140.18 | 138.84 | 140.02 | 140.02 | 478,100 |
09 jul 2024 | 139.52 | 139.92 | 137.51 | 139.11 | 139.11 | 754,300 |
08 jul 2024 | 139.04 | 139.68 | 138.14 | 139.14 | 139.14 | 666,300 |
05 jul 2024 | 139.79 | 140.22 | 138.58 | 138.80 | 138.80 | 489,700 |
03 jul 2024 | 140.55 | 141.14 | 138.81 | 139.43 | 139.43 | 311,800 |
02 jul 2024 | 141.81 | 142.26 | 139.98 | 141.01 | 141.01 | 518,400 |
01 jul 2024 | 142.16 | 142.44 | 139.60 | 141.18 | 141.18 | 422,500 |
28 jun 2024 | 141.38 | 142.63 | 140.35 | 142.61 | 142.61 | 844,900 |
27 jun 2024 | 139.14 | 140.65 | 138.29 | 140.54 | 140.54 | 457,600 |
26 jun 2024 | 139.90 | 140.54 | 139.03 | 139.14 | 139.14 | 545,600 |
25 jun 2024 | 143.35 | 143.40 | 140.91 | 141.12 | 141.12 | 463,300 |
24 jun 2024 | 141.23 | 143.84 | 140.92 | 143.32 | 143.32 | 487,700 |
21 jun 2024 | 141.16 | 141.16 | 139.51 | 140.96 | 140.96 | 1,175,700 |
20 jun 2024 | 140.34 | 140.94 | 139.28 | 140.19 | 140.19 | 462,400 |
18 jun 2024 | 139.78 | 141.49 | 139.78 | 141.25 | 141.25 | 411,900 |
17 jun 2024 | 138.63 | 140.20 | 137.59 | 139.36 | 139.36 | 427,000 |
14 jun 2024 | 137.76 | 139.45 | 136.85 | 139.32 | 139.32 | 495,800 |
13 jun 2024 | 138.35 | 139.67 | 137.82 | 138.21 | 138.21 | 454,900 |
12 jun 2024 | 139.65 | 140.00 | 136.94 | 137.34 | 137.34 | 527,500 |
11 jun 2024 | 137.65 | 138.64 | 136.77 | 136.97 | 136.97 | 739,200 |
10 jun 2024 | 136.68 | 139.35 | 136.57 | 138.50 | 138.50 | 878,800 |
07 jun 2024 | 135.81 | 136.94 | 135.70 | 136.66 | 136.66 | 505,300 |
06 jun 2024 | 135.88 | 137.11 | 135.07 | 137.09 | 137.09 | 443,200 |
05 jun 2024 | 136.06 | 136.87 | 135.01 | 136.75 | 136.75 | 538,100 |
04 jun 2024 | 133.99 | 137.23 | 133.99 | 136.47 | 136.47 | 684,600 |
03 jun 2024 | 134.57 | 135.36 | 133.19 | 133.70 | 133.70 | 475,000 |
31 may 2024 | 130.72 | 133.84 | 129.96 | 133.71 | 133.71 | 1,523,500 |
30 may 2024 | 129.69 | 130.60 | 129.25 | 129.86 | 129.86 | 489,900 |
29 may 2024 | 128.64 | 128.87 | 126.77 | 128.78 | 128.78 | 790,600 |
28 may 2024 | 133.94 | 134.33 | 130.15 | 130.31 | 130.31 | 551,900 |
24 may 2024 | 133.20 | 133.74 | 132.64 | 133.20 | 133.20 | 351,100 |
23 may 2024 | 135.72 | 135.85 | 132.83 | 132.92 | 132.92 | 588,800 |
22 may 2024 | 136.38 | 137.77 | 135.76 | 136.00 | 136.00 | 534,200 |
21 may 2024 | 136.88 | 137.22 | 136.21 | 136.50 | 136.50 | 365,100 |
20 may 2024 | 137.74 | 137.97 | 136.22 | 136.86 | 136.86 | 422,300 |
17 may 2024 | 137.38 | 137.92 | 136.39 | 137.74 | 137.74 | 455,300 |
16 may 2024 | 137.61 | 138.19 | 136.86 | 136.86 | 136.86 | 456,400 |
15 may 2024 | 138.70 | 138.95 | 137.11 | 137.71 | 137.71 | 571,100 |
14 may 2024 | 137.00 | 137.33 | 135.78 | 136.82 | 136.82 | 537,800 |
13 may 2024 | 135.90 | 136.88 | 135.31 | 136.07 | 136.07 | 316,800 |
10 may 2024 | 136.84 | 136.94 | 135.22 | 135.47 | 135.47 | 334,200 |
09 may 2024 | 133.59 | 136.46 | 133.53 | 136.34 | 136.34 | 612,100 |
08 may 2024 | 135.85 | 135.92 | 132.90 | 132.99 | 132.99 | 676,500 |
07 may 2024 | 138.08 | 138.20 | 135.93 | 136.19 | 136.19 | 648,100 |
06 may 2024 | 134.58 | 137.03 | 133.79 | 136.82 | 136.82 | 1,078,600 |
03 may 2024 | 133.11 | 134.54 | 132.49 | 133.00 | 133.00 | 1,071,000 |
02 may 2024 | 129.92 | 131.72 | 127.24 | 131.68 | 131.68 | 1,451,600 |
01 may 2024 | 129.81 | 132.00 | 129.27 | 130.62 | 130.62 | 943,500 |
30 abr 2024 | 129.66 | 131.82 | 129.66 | 130.00 | 130.00 | 1,025,700 |
29 abr 2024 | 130.06 | 131.67 | 130.06 | 131.13 | 131.13 | 942,200 |
26 abr 2024 | 127.51 | 129.78 | 127.51 | 129.23 | 129.23 | 874,700 |
25 abr 2024 | 127.57 | 128.31 | 126.70 | 127.20 | 127.20 | 863,200 |
24 abr 2024 | 126.37 | 128.85 | 125.99 | 128.40 | 128.40 | 495,000 |
23 abr 2024 | 127.44 | 128.75 | 127.17 | 127.49 | 127.49 | 708,000 |
22 abr 2024 | 126.25 | 128.21 | 125.55 | 127.47 | 127.47 | 486,300 |
19 abr 2024 | 125.17 | 126.37 | 125.17 | 126.08 | 126.08 | 564,700 |
18 abr 2024 | 124.94 | 125.70 | 124.01 | 124.62 | 124.62 | 1,016,600 |
17 abr 2024 | 123.84 | 126.83 | 123.84 | 124.80 | 124.80 | 1,375,900 |
16 abr 2024 | 126.09 | 126.23 | 123.73 | 123.79 | 123.79 | 579,200 |
15 abr 2024 | 129.05 | 129.45 | 125.93 | 126.63 | 126.63 | 406,700 |
12 abr 2024 | 129.71 | 130.20 | 127.60 | 128.13 | 128.13 | 572,100 |
11 abr 2024 | 133.96 | 133.96 | 130.96 | 131.99 | 131.99 | 647,800 |
10 abr 2024 | 132.94 | 133.85 | 131.33 | 132.95 | 132.95 | 801,400 |
09 abr 2024 | 133.41 | 136.39 | 133.28 | 135.38 | 135.38 | 1,096,700 |
08 abr 2024 | 128.86 | 133.44 | 128.28 | 132.72 | 132.72 | 1,128,600 |
05 abr 2024 | 126.33 | 127.64 | 125.39 | 127.10 | 127.10 | 668,600 |
04 abr 2024 | 129.84 | 130.22 | 126.55 | 126.83 | 126.83 | 637,600 |
03 abr 2024 | 126.86 | 128.67 | 126.32 | 128.45 | 128.45 | 758,100 |
02 abr 2024 | 127.58 | 128.07 | 126.65 | 127.45 | 127.45 | 598,700 |
01 abr 2024 | 131.44 | 131.63 | 128.70 | 128.70 | 128.70 | 577,500 |
28 mar 2024 | 131.50 | 132.34 | 131.28 | 131.58 | 131.58 | 741,900 |
27 mar 2024 | 130.16 | 132.06 | 130.16 | 130.80 | 130.80 | 693,800 |
26 mar 2024 | 130.14 | 130.31 | 128.73 | 128.83 | 128.83 | 549,800 |
25 mar 2024 | 131.14 | 131.65 | 129.94 | 130.00 | 130.00 | 311,500 |
22 mar 2024 | 133.06 | 133.16 | 130.34 | 130.85 | 130.85 | 485,800 |
21 mar 2024 | 131.78 | 133.92 | 131.66 | 132.94 | 132.94 | 656,000 |
20 mar 2024 | 130.15 | 132.12 | 129.55 | 131.29 | 131.29 | 815,100 |
19 mar 2024 | 130.08 | 130.65 | 128.65 | 130.40 | 130.40 | 557,700 |
18 mar 2024 | 130.23 | 130.84 | 129.38 | 129.79 | 129.79 | 546,000 |
15 mar 2024 | 128.67 | 131.04 | 128.67 | 130.34 | 130.34 | 1,167,800 |
14 mar 2024 | 131.36 | 131.70 | 128.47 | 130.27 | 130.27 | 616,800 |
13 mar 2024 | 132.02 | 133.44 | 131.71 | 131.95 | 131.95 | 616,700 |
12 mar 2024 | 134.69 | 134.85 | 131.01 | 132.36 | 132.36 | 816,200 |
11 mar 2024 | 135.01 | 136.05 | 134.64 | 134.97 | 134.97 | 574,900 |
08 mar 2024 | 133.95 | 135.12 | 132.76 | 134.91 | 134.91 | 676,900 |
07 mar 2024 | 130.47 | 132.79 | 130.39 | 132.69 | 132.69 | 819,500 |
06 mar 2024 | 129.93 | 130.68 | 129.22 | 129.95 | 129.95 | 579,000 |
05 mar 2024 | 128.83 | 130.03 | 128.33 | 128.91 | 128.91 | 667,700 |
*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. |