Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
04 mar 2024 | 231.21 | 233.52 | 229.70 | 230.15 | 230.15 | 905,400 |
01 mar 2024 | 226.49 | 229.52 | 218.87 | 228.92 | 228.92 | 1,000,200 |
29 feb 2024 | 219.00 | 223.96 | 218.00 | 223.01 | 223.01 | 1,104,000 |
28 feb 2024 | 218.63 | 220.74 | 213.74 | 217.42 | 217.42 | 749,600 |
27 feb 2024 | 218.80 | 218.80 | 215.21 | 217.44 | 217.44 | 538,600 |
26 feb 2024 | 213.90 | 218.79 | 207.68 | 216.00 | 216.00 | 1,857,300 |
23 feb 2024 | 209.20 | 210.48 | 205.44 | 207.90 | 207.90 | 841,300 |
22 feb 2024 | 213.99 | 217.56 | 207.16 | 207.61 | 207.61 | 1,147,500 |
21 feb 2024 | 211.00 | 213.28 | 206.72 | 207.98 | 207.98 | 1,232,200 |
20 feb 2024 | 224.45 | 224.70 | 214.50 | 217.32 | 217.32 | 1,227,100 |
16 feb 2024 | 222.00 | 228.51 | 220.00 | 225.30 | 225.30 | 1,243,800 |
15 feb 2024 | 220.33 | 222.28 | 216.05 | 222.16 | 222.16 | 1,115,900 |
14 feb 2024 | 217.07 | 220.62 | 215.18 | 219.95 | 219.95 | 1,444,200 |
13 feb 2024 | 205.63 | 222.01 | 205.50 | 215.11 | 215.11 | 2,169,900 |
12 feb 2024 | 199.00 | 217.84 | 197.00 | 212.01 | 212.01 | 5,162,500 |
09 feb 2024 | 231.58 | 239.22 | 229.36 | 235.92 | 235.92 | 2,290,800 |
08 feb 2024 | 219.03 | 228.18 | 219.00 | 227.07 | 227.07 | 1,126,300 |
07 feb 2024 | 218.82 | 220.74 | 216.40 | 217.96 | 217.96 | 712,500 |
06 feb 2024 | 214.71 | 217.25 | 208.66 | 215.36 | 215.36 | 539,600 |
05 feb 2024 | 214.05 | 217.22 | 207.35 | 211.94 | 211.94 | 415,700 |
02 feb 2024 | 211.50 | 216.94 | 209.00 | 214.06 | 214.06 | 441,000 |
01 feb 2024 | 211.92 | 212.24 | 201.65 | 211.12 | 211.12 | 490,400 |
31 ene 2024 | 215.66 | 216.89 | 208.53 | 210.04 | 210.04 | 594,900 |
30 ene 2024 | 219.30 | 219.30 | 216.68 | 218.08 | 218.08 | 468,100 |
29 ene 2024 | 211.82 | 219.33 | 211.82 | 218.80 | 218.80 | 729,600 |
26 ene 2024 | 205.31 | 210.14 | 205.00 | 208.63 | 208.63 | 575,800 |
25 ene 2024 | 211.01 | 214.35 | 205.85 | 208.00 | 208.00 | 496,900 |
24 ene 2024 | 218.33 | 218.97 | 209.18 | 209.71 | 209.71 | 709,600 |
23 ene 2024 | 205.69 | 216.92 | 205.22 | 215.99 | 215.99 | 1,123,900 |
22 ene 2024 | 200.00 | 209.77 | 199.00 | 202.94 | 202.94 | 1,001,700 |
19 ene 2024 | 194.89 | 195.90 | 190.90 | 195.63 | 195.63 | 352,800 |
18 ene 2024 | 194.38 | 196.40 | 188.26 | 193.04 | 193.04 | 497,500 |
17 ene 2024 | 193.00 | 193.76 | 186.10 | 191.11 | 191.11 | 473,600 |
16 ene 2024 | 189.44 | 195.45 | 187.12 | 195.19 | 195.19 | 509,500 |
12 ene 2024 | 193.73 | 195.37 | 189.75 | 190.71 | 190.71 | 423,600 |
11 ene 2024 | 194.48 | 197.39 | 188.50 | 193.19 | 193.19 | 481,600 |
10 ene 2024 | 192.78 | 196.99 | 191.54 | 192.16 | 192.16 | 671,500 |
09 ene 2024 | 183.39 | 193.14 | 182.43 | 192.05 | 192.05 | 1,152,400 |
08 ene 2024 | 178.73 | 189.34 | 178.14 | 185.47 | 185.47 | 766,100 |
05 ene 2024 | 177.73 | 181.18 | 175.97 | 176.79 | 176.79 | 785,000 |
04 ene 2024 | 171.24 | 173.07 | 170.00 | 172.10 | 172.10 | 366,700 |
03 ene 2024 | 173.50 | 179.73 | 171.42 | 171.92 | 171.92 | 581,500 |
02 ene 2024 | 183.82 | 185.53 | 177.48 | 177.89 | 177.89 | 857,800 |
29 dic 2023 | 191.29 | 193.71 | 187.00 | 187.81 | 187.81 | 215,800 |
28 dic 2023 | 189.00 | 191.62 | 186.58 | 190.89 | 190.89 | 354,200 |
27 dic 2023 | 190.00 | 192.69 | 189.14 | 189.49 | 189.49 | 244,100 |
26 dic 2023 | 190.00 | 191.48 | 188.12 | 189.07 | 189.07 | 237,200 |
22 dic 2023 | 189.00 | 190.86 | 186.01 | 189.46 | 189.46 | 534,900 |
21 dic 2023 | 192.54 | 194.09 | 186.51 | 188.13 | 188.13 | 552,700 |
20 dic 2023 | 189.92 | 196.78 | 189.33 | 189.71 | 189.71 | 776,700 |
19 dic 2023 | 198.51 | 199.68 | 190.03 | 194.36 | 194.36 | 1,471,900 |
18 dic 2023 | 189.15 | 198.10 | 188.85 | 197.03 | 197.03 | 991,500 |
15 dic 2023 | 192.57 | 194.01 | 187.04 | 189.07 | 189.07 | 951,200 |
14 dic 2023 | 185.51 | 195.14 | 184.24 | 190.77 | 190.77 | 1,719,000 |
13 dic 2023 | 176.06 | 182.70 | 173.73 | 181.50 | 181.50 | 649,900 |
12 dic 2023 | 177.94 | 178.89 | 174.12 | 175.42 | 175.42 | 607,300 |
11 dic 2023 | 175.00 | 181.46 | 175.00 | 178.00 | 178.00 | 567,300 |
08 dic 2023 | 173.85 | 176.75 | 173.50 | 175.03 | 175.03 | 535,400 |
07 dic 2023 | 180.38 | 180.38 | 172.21 | 174.08 | 174.08 | 659,900 |
06 dic 2023 | 183.00 | 185.81 | 172.65 | 176.80 | 176.80 | 1,652,200 |
05 dic 2023 | 181.53 | 182.93 | 179.34 | 182.72 | 182.72 | 800,800 |
04 dic 2023 | 175.13 | 185.77 | 175.05 | 182.14 | 182.14 | 1,757,000 |
01 dic 2023 | 176.80 | 179.48 | 174.00 | 176.37 | 176.37 | 1,183,400 |
30 nov 2023 | 177.66 | 180.99 | 173.75 | 179.84 | 179.84 | 1,690,600 |
29 nov 2023 | 182.00 | 182.98 | 174.58 | 175.00 | 175.00 | 1,743,300 |
28 nov 2023 | 178.52 | 181.80 | 177.64 | 179.85 | 179.85 | 1,179,900 |
27 nov 2023 | 175.00 | 180.50 | 174.61 | 178.88 | 178.88 | 1,372,900 |
24 nov 2023 | 175.27 | 176.76 | 174.00 | 175.05 | 175.05 | 232,500 |
22 nov 2023 | 172.02 | 176.99 | 170.76 | 175.00 | 175.00 | 1,380,200 |
21 nov 2023 | 171.06 | 173.04 | 169.46 | 170.60 | 170.60 | 574,300 |
20 nov 2023 | 170.00 | 172.93 | 168.28 | 172.59 | 172.59 | 1,420,100 |
17 nov 2023 | 169.50 | 169.93 | 167.00 | 169.70 | 169.70 | 779,900 |
16 nov 2023 | 169.00 | 172.00 | 166.86 | 168.55 | 168.55 | 1,020,300 |
15 nov 2023 | 165.00 | 173.85 | 162.06 | 171.22 | 171.22 | 1,494,700 |
14 nov 2023 | 160.00 | 164.97 | 159.22 | 163.69 | 163.69 | 1,291,200 |
13 nov 2023 | 156.20 | 161.42 | 150.10 | 154.83 | 154.83 | 3,725,800 |
10 nov 2023 | 135.43 | 142.13 | 133.50 | 140.12 | 140.12 | 1,144,400 |
09 nov 2023 | 144.55 | 144.97 | 135.45 | 135.55 | 135.55 | 653,700 |
08 nov 2023 | 146.00 | 147.71 | 140.29 | 140.99 | 140.99 | 1,413,000 |
07 nov 2023 | 137.71 | 144.43 | 133.20 | 142.00 | 142.00 | 1,263,000 |
06 nov 2023 | 133.27 | 133.59 | 128.62 | 129.92 | 129.92 | 560,600 |
03 nov 2023 | 127.00 | 132.31 | 125.28 | 131.96 | 131.96 | 874,600 |
*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. |