Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 de jun. de 2021 | 235.00 | 237.50 | 234.71 | 236.93 | 236.93 | 2,653,800 |
| 10 de jun. de 2021 | 232.05 | 234.90 | 231.93 | 234.59 | 234.59 | 2,534,000 |
| 09 de jun. de 2021 | 232.98 | 234.32 | 231.45 | 231.47 | 231.47 | 1,982,200 |
| 08 de jun. de 2021 | 231.50 | 233.98 | 231.34 | 232.64 | 232.64 | 2,106,200 |
| 07 de jun. de 2021 | 234.00 | 234.07 | 231.16 | 231.69 | 231.69 | 1,877,000 |
| 04 de jun. de 2021 | 233.44 | 233.80 | 232.07 | 233.38 | 233.38 | 1,615,200 |
| 03 de jun. de 2021 | 232.57 | 232.76 | 230.15 | 232.45 | 232.45 | 3,249,400 |
| 02 de jun. de 2021 | 233.97 | 234.33 | 232.81 | 233.78 | 233.78 | 3,172,000 |
| 01 de jun. de 2021 | 235.98 | 235.99 | 232.74 | 233.24 | 233.24 | 2,574,300 |
| 28 de may. de 2021 | 234.13 | 234.41 | 232.45 | 233.89 | 233.89 | 2,853,600 |
| 28 de may. de 2021 | 1.29 Dividendo | |||||
| 27 de may. de 2021 | 233.01 | 235.08 | 232.40 | 234.86 | 233.57 | 5,242,900 |
| 26 de may. de 2021 | 233.79 | 233.79 | 232.16 | 232.35 | 231.07 | 1,564,200 |
| 25 de may. de 2021 | 232.17 | 232.77 | 230.71 | 232.14 | 230.86 | 2,681,900 |
| 24 de may. de 2021 | 231.52 | 232.65 | 231.02 | 231.91 | 230.64 | 1,823,300 |
| 21 de may. de 2021 | 232.42 | 233.40 | 230.31 | 231.24 | 229.97 | 2,601,100 |
| 20 de may. de 2021 | 230.72 | 234.02 | 230.56 | 232.18 | 230.90 | 1,890,200 |
| 19 de may. de 2021 | 230.23 | 230.62 | 228.18 | 230.15 | 228.89 | 2,967,000 |
| 18 de may. de 2021 | 231.89 | 233.25 | 231.65 | 231.93 | 230.66 | 2,913,000 |
| 17 de may. de 2021 | 230.81 | 232.30 | 230.25 | 231.68 | 230.41 | 1,630,900 |
| 14 de may. de 2021 | 230.71 | 232.64 | 230.47 | 231.72 | 230.45 | 1,942,500 |
| 13 de may. de 2021 | 228.00 | 231.08 | 227.88 | 229.77 | 228.51 | 2,819,200 |
| 12 de may. de 2021 | 232.11 | 233.57 | 227.57 | 227.94 | 226.69 | 3,198,200 |
| 11 de may. de 2021 | 237.74 | 237.80 | 232.20 | 233.86 | 232.58 | 3,028,500 |
| 10 de may. de 2021 | 235.10 | 237.92 | 235.10 | 237.11 | 235.81 | 2,031,500 |
| 07 de may. de 2021 | 235.00 | 235.72 | 233.99 | 234.84 | 233.55 | 1,406,800 |
| 06 de may. de 2021 | 235.54 | 235.65 | 233.17 | 234.86 | 233.57 | 1,832,600 |
| 05 de may. de 2021 | 234.12 | 235.35 | 232.52 | 235.04 | 233.75 | 1,523,900 |
| 04 de may. de 2021 | 234.63 | 236.13 | 233.24 | 233.86 | 232.58 | 2,529,700 |
| 03 de may. de 2021 | 237.99 | 238.18 | 235.38 | 235.56 | 234.27 | 2,458,000 |
| 30 de abr. de 2021 | 234.00 | 236.29 | 233.87 | 236.08 | 234.78 | 2,640,400 |
| 29 de abr. de 2021 | 233.99 | 235.80 | 232.62 | 235.21 | 233.92 | 3,146,700 |
| 28 de abr. de 2021 | 235.20 | 235.45 | 232.26 | 232.41 | 231.13 | 2,777,000 |
| 27 de abr. de 2021 | 232.57 | 235.63 | 232.41 | 234.98 | 233.69 | 2,623,800 |
| 26 de abr. de 2021 | 234.78 | 235.35 | 231.91 | 232.31 | 231.03 | 2,490,100 |
| 23 de abr. de 2021 | 233.79 | 235.24 | 233.10 | 234.58 | 233.29 | 2,137,500 |
| 22 de abr. de 2021 | 232.83 | 234.04 | 231.94 | 232.96 | 231.68 | 1,839,500 |
| 21 de abr. de 2021 | 233.30 | 233.86 | 231.85 | 232.26 | 230.98 | 2,065,500 |
| 20 de abr. de 2021 | 231.24 | 233.21 | 231.08 | 233.01 | 231.73 | 1,885,700 |
| 19 de abr. de 2021 | 233.12 | 233.30 | 230.83 | 231.81 | 230.54 | 2,254,800 |
| 16 de abr. de 2021 | 233.65 | 234.26 | 232.31 | 233.08 | 231.80 | 2,694,300 |
| 15 de abr. de 2021 | 229.81 | 231.36 | 229.20 | 231.28 | 230.01 | 2,063,000 |
| 14 de abr. de 2021 | 231.22 | 231.29 | 229.59 | 230.31 | 229.04 | 2,129,200 |
| 13 de abr. de 2021 | 230.44 | 231.66 | 229.69 | 231.32 | 230.05 | 2,570,900 |
| 12 de abr. de 2021 | 231.48 | 232.38 | 230.49 | 230.96 | 229.69 | 2,292,700 |
| 09 de abr. de 2021 | 230.19 | 231.61 | 228.87 | 231.48 | 230.21 | 2,728,900 |
| 08 de abr. de 2021 | 232.61 | 232.80 | 229.20 | 230.25 | 228.99 | 2,772,200 |
| 07 de abr. de 2021 | 231.68 | 232.81 | 231.24 | 232.61 | 231.33 | 2,551,300 |
| 06 de abr. de 2021 | 229.71 | 232.27 | 228.72 | 231.91 | 230.64 | 3,230,900 |
| 05 de abr. de 2021 | 226.60 | 229.50 | 226.19 | 228.85 | 227.59 | 2,866,300 |
| 01 de abr. de 2021 | 224.67 | 226.22 | 223.28 | 225.21 | 223.97 | 2,441,200 |
| 31 de mar. de 2021 | 224.01 | 226.49 | 224.00 | 224.14 | 222.91 | 3,564,100 |
| 30 de mar. de 2021 | 226.13 | 227.02 | 224.22 | 224.98 | 223.74 | 2,419,000 |
| 29 de mar. de 2021 | 224.83 | 227.88 | 224.30 | 227.35 | 226.10 | 3,621,300 |
| 26 de mar. de 2021 | 224.20 | 225.28 | 222.42 | 225.21 | 223.97 | 3,263,100 |
| 25 de mar. de 2021 | 225.15 | 225.32 | 222.44 | 224.20 | 222.97 | 3,249,600 |
| 24 de mar. de 2021 | 225.32 | 227.02 | 224.04 | 224.05 | 222.82 | 2,442,500 |
| 23 de mar. de 2021 | 223.96 | 226.40 | 223.75 | 224.37 | 223.14 | 2,794,000 |
| 22 de mar. de 2021 | 223.39 | 226.91 | 222.65 | 225.07 | 223.83 | 4,220,700 |
| 19 de mar. de 2021 | 222.76 | 225.18 | 221.00 | 222.44 | 221.22 | 7,719,400 |
| 18 de mar. de 2021 | 223.68 | 225.35 | 221.41 | 222.90 | 221.68 | 3,254,600 |
| 17 de mar. de 2021 | 224.56 | 224.90 | 220.01 | 224.11 | 222.88 | 5,240,600 |
| 16 de mar. de 2021 | 219.58 | 221.30 | 217.16 | 219.86 | 218.65 | 3,583,400 |
| 15 de mar. de 2021 | 213.65 | 220.55 | 213.50 | 220.46 | 219.25 | 5,479,700 |
| 12 de mar. de 2021 | 212.04 | 214.24 | 211.42 | 212.34 | 211.17 | 2,818,200 |
| 11 de mar. de 2021 | 214.70 | 215.23 | 211.49 | 211.57 | 210.41 | 3,618,000 |
| 10 de mar. de 2021 | 208.72 | 213.63 | 208.24 | 213.31 | 212.14 | 3,447,200 |
| 09 de mar. de 2021 | 210.63 | 211.20 | 208.28 | 208.55 | 207.40 | 3,646,700 |
| 08 de mar. de 2021 | 207.70 | 210.59 | 207.14 | 209.11 | 207.96 | 3,157,100 |
| 05 de mar. de 2021 | 205.75 | 208.23 | 202.96 | 207.37 | 206.23 | 3,608,100 |
| 04 de mar. de 2021 | 206.16 | 207.49 | 202.73 | 204.84 | 203.71 | 3,926,200 |
| 03 de mar. de 2021 | 207.52 | 208.99 | 205.61 | 205.82 | 204.69 | 3,488,600 |
| 02 de mar. de 2021 | 208.00 | 209.90 | 206.19 | 208.67 | 207.52 | 3,016,600 |
| 01 de mar. de 2021 | 207.35 | 210.38 | 207.35 | 208.25 | 207.11 | 2,827,500 |
| 26 de feb. de 2021 | 210.75 | 211.64 | 206.14 | 206.14 | 205.01 | 5,334,000 |
| 26 de feb. de 2021 | 1.29 Dividendo | |||||
| 25 de feb. de 2021 | 212.70 | 212.92 | 209.74 | 210.95 | 208.51 | 3,131,400 |
| 24 de feb. de 2021 | 210.84 | 214.10 | 210.42 | 213.27 | 210.80 | 2,887,100 |
| 23 de feb. de 2021 | 214.50 | 215.70 | 210.43 | 211.32 | 208.87 | 3,243,000 |
| 22 de feb. de 2021 | 211.50 | 213.00 | 209.69 | 212.06 | 209.61 | 2,910,800 |
| 19 de feb. de 2021 | 215.29 | 215.73 | 211.97 | 212.24 | 209.78 | 3,181,600 |
| 18 de feb. de 2021 | 213.29 | 215.86 | 212.65 | 215.43 | 212.94 | 2,191,000 |
| 17 de feb. de 2021 | 213.96 | 214.89 | 212.63 | 213.45 | 210.98 | 3,280,000 |
| 16 de feb. de 2021 | 214.37 | 216.94 | 213.83 | 215.03 | 212.54 | 2,892,900 |
| 12 de feb. de 2021 | 214.00 | 214.70 | 212.99 | 213.90 | 211.42 | 2,781,200 |
| 11 de feb. de 2021 | 214.54 | 214.80 | 212.40 | 214.27 | 211.79 | 2,583,600 |
| 10 de feb. de 2021 | 216.88 | 217.31 | 213.81 | 214.40 | 211.92 | 3,161,600 |
| 09 de feb. de 2021 | 212.07 | 216.18 | 211.77 | 215.98 | 213.48 | 3,047,300 |
| 08 de feb. de 2021 | 212.53 | 212.99 | 209.96 | 211.58 | 209.13 | 2,696,200 |
| 05 de feb. de 2021 | 212.59 | 214.18 | 212.01 | 212.58 | 210.12 | 2,600,200 |
| 04 de feb. de 2021 | 210.00 | 212.11 | 208.67 | 211.03 | 208.59 | 2,777,500 |
| 03 de feb. de 2021 | 208.35 | 209.99 | 207.93 | 208.71 | 206.29 | 3,020,700 |
| 02 de feb. de 2021 | 208.09 | 212.63 | 207.65 | 209.76 | 207.33 | 2,786,000 |
| 01 de feb. de 2021 | 208.48 | 209.69 | 206.60 | 207.93 | 205.52 | 2,812,500 |
| 29 de ene. de 2021 | 205.11 | 209.40 | 203.11 | 207.84 | 205.43 | 5,203,300 |
| 28 de ene. de 2021 | 208.63 | 210.36 | 205.13 | 206.82 | 204.43 | 5,401,600 |
| 27 de ene. de 2021 | 212.39 | 213.15 | 207.00 | 207.00 | 204.60 | 5,464,000 |
| 26 de ene. de 2021 | 212.51 | 215.51 | 212.17 | 215.38 | 212.89 | 2,907,800 |
| 25 de ene. de 2021 | 212.22 | 214.05 | 210.56 | 213.34 | 210.87 | 2,615,300 |
| 22 de ene. de 2021 | 212.51 | 214.14 | 211.17 | 213.38 | 210.91 | 2,196,400 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
