Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 240.00 | 243.74 | 234.79 | 237.97 | 237.97 | 410,900 |
25 jul 2024 | 230.01 | 240.01 | 224.74 | 236.10 | 236.10 | 445,900 |
24 jul 2024 | 235.25 | 237.91 | 229.01 | 229.84 | 229.84 | 450,900 |
23 jul 2024 | 233.30 | 238.52 | 232.89 | 236.49 | 236.49 | 278,800 |
22 jul 2024 | 231.50 | 236.57 | 229.60 | 235.64 | 235.64 | 268,400 |
19 jul 2024 | 226.81 | 231.65 | 224.94 | 228.65 | 228.65 | 234,800 |
18 jul 2024 | 230.53 | 231.64 | 221.83 | 227.09 | 227.09 | 360,500 |
17 jul 2024 | 233.14 | 234.97 | 228.20 | 230.28 | 230.28 | 428,200 |
16 jul 2024 | 236.57 | 241.85 | 234.41 | 237.16 | 237.16 | 307,500 |
15 jul 2024 | 233.00 | 239.87 | 231.37 | 236.53 | 236.53 | 542,100 |
12 jul 2024 | 230.25 | 233.94 | 227.99 | 231.58 | 231.58 | 508,900 |
11 jul 2024 | 235.37 | 240.92 | 230.52 | 231.33 | 231.33 | 583,000 |
10 jul 2024 | 238.55 | 238.91 | 228.13 | 234.61 | 234.61 | 677,000 |
09 jul 2024 | 250.55 | 250.55 | 236.76 | 237.74 | 237.74 | 470,000 |
08 jul 2024 | 250.00 | 251.48 | 240.66 | 244.24 | 244.24 | 459,000 |
05 jul 2024 | 243.15 | 249.10 | 242.37 | 248.98 | 248.98 | 396,000 |
03 jul 2024 | 237.03 | 245.00 | 236.77 | 243.31 | 243.31 | 274,100 |
02 jul 2024 | 237.90 | 240.32 | 235.95 | 237.03 | 237.03 | 423,500 |
01 jul 2024 | 239.75 | 240.76 | 234.08 | 239.97 | 239.97 | 469,500 |
28 jun 2024 | 238.64 | 243.36 | 237.00 | 240.76 | 240.76 | 577,500 |
27 jun 2024 | 229.25 | 239.38 | 229.25 | 236.28 | 236.28 | 651,700 |
26 jun 2024 | 227.78 | 231.33 | 224.37 | 229.52 | 229.52 | 761,000 |
25 jun 2024 | 222.45 | 223.84 | 219.46 | 223.78 | 223.78 | 372,600 |
24 jun 2024 | 219.66 | 222.93 | 217.40 | 221.68 | 221.68 | 425,900 |
21 jun 2024 | 211.77 | 225.34 | 210.00 | 224.97 | 224.97 | 934,100 |
20 jun 2024 | 224.19 | 224.34 | 215.08 | 217.70 | 217.70 | 651,900 |
18 jun 2024 | 222.15 | 227.76 | 220.64 | 225.08 | 225.08 | 437,300 |
17 jun 2024 | 225.65 | 226.18 | 220.86 | 222.34 | 222.34 | 323,900 |
14 jun 2024 | 228.05 | 228.31 | 225.00 | 226.58 | 226.58 | 360,500 |
13 jun 2024 | 232.01 | 232.90 | 227.40 | 228.14 | 228.14 | 565,300 |
12 jun 2024 | 230.96 | 239.54 | 230.35 | 231.55 | 231.55 | 875,000 |
11 jun 2024 | 224.94 | 228.74 | 222.56 | 228.61 | 228.61 | 519,100 |
10 jun 2024 | 222.98 | 226.39 | 221.79 | 225.21 | 225.21 | 559,100 |
07 jun 2024 | 222.87 | 225.30 | 219.34 | 223.24 | 223.24 | 533,600 |
06 jun 2024 | 215.25 | 224.58 | 213.91 | 223.59 | 223.59 | 791,500 |
05 jun 2024 | 217.00 | 218.97 | 213.26 | 216.08 | 216.08 | 688,700 |
04 jun 2024 | 217.05 | 222.71 | 212.31 | 213.88 | 213.88 | 1,010,600 |
03 jun 2024 | 226.79 | 227.99 | 213.84 | 216.00 | 216.00 | 1,087,700 |
31 may 2024 | 226.55 | 231.35 | 220.14 | 225.91 | 225.91 | 1,898,400 |
30 may 2024 | 235.00 | 235.00 | 222.59 | 224.40 | 224.40 | 1,189,300 |
29 may 2024 | 238.37 | 241.48 | 236.92 | 240.26 | 240.26 | 592,300 |
28 may 2024 | 243.79 | 247.99 | 240.32 | 240.54 | 240.54 | 999,000 |
24 may 2024 | 244.00 | 246.23 | 241.55 | 243.50 | 243.50 | 695,000 |
23 may 2024 | 249.00 | 249.00 | 243.52 | 244.72 | 244.72 | 1,023,700 |
22 may 2024 | 241.00 | 248.36 | 240.51 | 246.44 | 246.44 | 1,287,200 |
21 may 2024 | 228.17 | 244.16 | 225.07 | 241.45 | 241.45 | 1,544,000 |
20 may 2024 | 229.37 | 231.74 | 226.71 | 229.40 | 229.40 | 603,100 |
17 may 2024 | 227.17 | 231.32 | 225.03 | 228.83 | 228.83 | 938,800 |
16 may 2024 | 222.84 | 232.69 | 218.76 | 228.40 | 228.40 | 1,876,500 |
15 may 2024 | 217.77 | 226.43 | 215.22 | 220.72 | 220.72 | 4,464,300 |
14 may 2024 | 181.45 | 184.45 | 181.00 | 181.86 | 181.86 | 1,873,600 |
13 may 2024 | 181.66 | 184.70 | 180.66 | 181.28 | 181.28 | 1,221,500 |
10 may 2024 | 182.16 | 184.46 | 180.70 | 181.76 | 181.76 | 1,622,700 |
09 may 2024 | 184.40 | 185.68 | 180.94 | 181.00 | 181.00 | 1,038,300 |
08 may 2024 | 187.14 | 189.96 | 182.63 | 186.28 | 186.28 | 895,300 |
07 may 2024 | 192.04 | 193.32 | 189.83 | 190.37 | 190.37 | 466,900 |
06 may 2024 | 185.72 | 194.98 | 185.72 | 194.54 | 194.54 | 708,600 |
03 may 2024 | 191.47 | 191.47 | 184.10 | 185.48 | 185.48 | 486,200 |
02 may 2024 | 190.38 | 191.29 | 179.02 | 186.93 | 186.93 | 945,200 |
01 may 2024 | 187.29 | 192.94 | 183.26 | 189.95 | 189.95 | 1,001,800 |
30 abr 2024 | 194.20 | 200.35 | 188.65 | 189.33 | 189.33 | 971,300 |
29 abr 2024 | 191.35 | 193.43 | 189.32 | 192.80 | 192.80 | 583,300 |
26 abr 2024 | 187.21 | 190.91 | 185.90 | 190.40 | 190.40 | 768,700 |
25 abr 2024 | 181.86 | 185.90 | 180.51 | 185.20 | 185.20 | 359,500 |
24 abr 2024 | 186.92 | 189.60 | 183.86 | 187.25 | 187.25 | 512,600 |
23 abr 2024 | 183.10 | 188.52 | 181.68 | 184.79 | 184.79 | 812,200 |
22 abr 2024 | 179.26 | 184.29 | 174.75 | 181.89 | 181.89 | 732,400 |
19 abr 2024 | 185.57 | 185.57 | 177.33 | 178.07 | 178.07 | 837,200 |
18 abr 2024 | 187.10 | 190.61 | 183.01 | 185.10 | 185.10 | 819,800 |
17 abr 2024 | 187.92 | 188.80 | 183.67 | 184.76 | 184.76 | 352,200 |
16 abr 2024 | 182.49 | 189.23 | 182.49 | 187.92 | 187.92 | 862,100 |
15 abr 2024 | 193.61 | 195.17 | 183.93 | 184.25 | 184.25 | 762,900 |
12 abr 2024 | 196.58 | 198.41 | 191.92 | 193.11 | 193.11 | 708,900 |
11 abr 2024 | 200.92 | 202.31 | 197.52 | 200.19 | 200.19 | 800,800 |
10 abr 2024 | 203.32 | 207.47 | 195.05 | 199.91 | 199.91 | 1,859,600 |
09 abr 2024 | 219.68 | 219.68 | 213.04 | 215.75 | 215.75 | 613,100 |
08 abr 2024 | 218.46 | 218.67 | 211.52 | 215.43 | 215.43 | 406,300 |
05 abr 2024 | 213.35 | 217.61 | 211.52 | 217.00 | 217.00 | 658,700 |
04 abr 2024 | 219.50 | 226.82 | 213.28 | 213.99 | 213.99 | 609,100 |
03 abr 2024 | 212.98 | 219.19 | 212.98 | 215.39 | 215.39 | 300,700 |
02 abr 2024 | 215.74 | 216.61 | 211.11 | 214.90 | 214.90 | 617,800 |
01 abr 2024 | 223.81 | 225.54 | 216.14 | 221.00 | 221.00 | 662,300 |
28 mar 2024 | 225.63 | 227.91 | 223.11 | 225.87 | 225.87 | 351,600 |
27 mar 2024 | 230.86 | 231.38 | 223.36 | 226.85 | 226.85 | 505,700 |
26 mar 2024 | 226.36 | 232.24 | 225.00 | 229.02 | 229.02 | 366,000 |
25 mar 2024 | 231.12 | 231.12 | 225.14 | 225.15 | 225.15 | 347,300 |
22 mar 2024 | 229.44 | 231.41 | 224.50 | 228.00 | 228.00 | 389,800 |
21 mar 2024 | 235.00 | 239.00 | 228.95 | 229.25 | 229.25 | 697,300 |
20 mar 2024 | 225.00 | 234.41 | 223.29 | 232.38 | 232.38 | 1,010,600 |
19 mar 2024 | 219.70 | 223.97 | 214.93 | 223.18 | 223.18 | 444,500 |
18 mar 2024 | 220.41 | 223.57 | 216.97 | 223.22 | 223.22 | 240,200 |
15 mar 2024 | 215.62 | 218.11 | 213.28 | 217.00 | 217.00 | 906,500 |
14 mar 2024 | 219.47 | 220.46 | 215.10 | 217.58 | 217.58 | 383,800 |
13 mar 2024 | 221.28 | 224.20 | 219.20 | 219.44 | 219.44 | 431,700 |
12 mar 2024 | 217.83 | 225.80 | 216.84 | 224.74 | 224.74 | 578,900 |
11 mar 2024 | 217.62 | 220.58 | 216.02 | 217.10 | 217.10 | 498,900 |
08 mar 2024 | 224.34 | 229.77 | 219.72 | 220.45 | 220.45 | 409,200 |
07 mar 2024 | 228.62 | 228.62 | 222.30 | 226.73 | 226.73 | 434,500 |
06 mar 2024 | 221.94 | 226.84 | 220.57 | 224.47 | 224.47 | 481,500 |
05 mar 2024 | 227.94 | 230.50 | 215.17 | 218.27 | 218.27 | 872,800 |
*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. |