Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | 226.60 | 229.00 | 224.00 | 224.40 | 224.40 | 78,985 |
10 jun 2024 | 225.20 | 228.00 | 224.80 | 226.60 | 226.60 | 543,021 |
07 jun 2024 | 229.80 | 232.00 | 225.80 | 227.20 | 227.20 | 412,880 |
06 jun 2024 | 219.60 | 230.00 | 219.60 | 228.00 | 228.00 | 426,835 |
05 jun 2024 | 224.40 | 227.80 | 222.60 | 224.00 | 224.00 | 719,778 |
04 jun 2024 | 220.00 | 227.60 | 220.00 | 225.20 | 225.20 | 665,839 |
03 jun 2024 | 229.80 | 234.20 | 223.80 | 226.00 | 226.00 | 856,057 |
31 may 2024 | 222.40 | 227.80 | 220.60 | 225.00 | 225.00 | 1,677,250 |
30 may 2024 | 221.40 | 225.80 | 217.20 | 223.00 | 223.00 | 888,437 |
29 may 2024 | 224.00 | 228.40 | 218.60 | 218.60 | 218.60 | 1,380,930 |
28 may 2024 | 231.40 | 233.80 | 225.00 | 225.20 | 225.20 | 992,209 |
24 may 2024 | 227.80 | 232.00 | 226.80 | 227.40 | 227.40 | 391,751 |
23 may 2024 | 233.00 | 237.40 | 230.60 | 230.60 | 230.60 | 563,920 |
22 may 2024 | 241.60 | 241.60 | 234.60 | 236.00 | 236.00 | 4,232,956 |
21 may 2024 | 235.00 | 238.60 | 233.40 | 236.40 | 236.40 | 670,669 |
20 may 2024 | 242.20 | 242.20 | 232.40 | 238.60 | 238.60 | 489,554 |
17 may 2024 | 233.40 | 237.00 | 232.62 | 236.40 | 236.40 | 1,687,388 |
16 may 2024 | 234.20 | 236.20 | 230.00 | 235.00 | 235.00 | 1,025,829 |
15 may 2024 | 230.00 | 238.80 | 230.00 | 230.40 | 230.40 | 838,375 |
14 may 2024 | 236.20 | 240.40 | 229.60 | 231.20 | 231.20 | 1,361,160 |
13 may 2024 | 235.80 | 240.80 | 232.20 | 232.40 | 232.40 | 707,789 |
10 may 2024 | 235.80 | 236.40 | 230.60 | 235.00 | 235.00 | 761,662 |
09 may 2024 | 231.20 | 233.40 | 229.00 | 230.80 | 230.80 | 464,633 |
08 may 2024 | 229.20 | 234.20 | 227.20 | 230.20 | 230.20 | 792,798 |
07 may 2024 | 235.00 | 235.40 | 229.87 | 232.40 | 232.40 | 994,392 |
03 may 2024 | 227.80 | 232.60 | 227.40 | 229.60 | 229.60 | 1,312,277 |
02 may 2024 | 220.00 | 229.41 | 217.68 | 228.80 | 228.80 | 1,593,996 |
01 may 2024 | 215.00 | 220.00 | 214.20 | 218.40 | 218.40 | 1,003,612 |
30 abr 2024 | 211.20 | 220.00 | 215.00 | 215.40 | 215.40 | 850,744 |
29 abr 2024 | 220.80 | 220.80 | 210.80 | 218.20 | 218.20 | 1,333,003 |
26 abr 2024 | 210.00 | 217.42 | 210.00 | 215.80 | 215.80 | 1,091,490 |
25 abr 2024 | 210.40 | 217.20 | 210.40 | 213.80 | 213.80 | 843,564 |
24 abr 2024 | 221.60 | 221.60 | 214.40 | 215.60 | 215.60 | 619,474 |
23 abr 2024 | 213.60 | 218.20 | 213.60 | 216.20 | 216.20 | 1,433,659 |
22 abr 2024 | 208.20 | 216.80 | 208.20 | 213.60 | 213.60 | 649,628 |
19 abr 2024 | 208.20 | 220.76 | 208.20 | 211.60 | 211.60 | 1,040,624 |
18 abr 2024 | 208.00 | 214.00 | 207.60 | 214.00 | 214.00 | 1,600,990 |
17 abr 2024 | 212.00 | 216.20 | 208.00 | 208.00 | 208.00 | 1,251,628 |
16 abr 2024 | 216.60 | 242.12 | 212.00 | 212.20 | 212.20 | 2,630,631 |
15 abr 2024 | 224.40 | 227.20 | 220.40 | 220.40 | 220.40 | 1,234,615 |
12 abr 2024 | 228.00 | 228.00 | 223.20 | 225.00 | 225.00 | 1,168,301 |
11 abr 2024 | 222.20 | 225.60 | 220.00 | 224.80 | 224.80 | 1,718,439 |
10 abr 2024 | 212.00 | 224.33 | 212.00 | 220.40 | 220.40 | 3,162,104 |
09 abr 2024 | 224.20 | 224.20 | 213.80 | 213.80 | 213.80 | 1,028,399 |
08 abr 2024 | 219.20 | 222.20 | 217.20 | 222.20 | 222.20 | 792,785 |
05 abr 2024 | 218.60 | 220.00 | 214.60 | 219.60 | 219.60 | 941,873 |
04 abr 2024 | 217.00 | 222.40 | 217.00 | 220.20 | 220.20 | 662,154 |
03 abr 2024 | 219.20 | 223.80 | 217.20 | 218.60 | 218.60 | 815,045 |
02 abr 2024 | 224.20 | 225.38 | 218.56 | 219.00 | 219.00 | 2,585,184 |
28 mar 2024 | 220.60 | 222.00 | 214.00 | 219.80 | 219.80 | 2,241,222 |
28 mar 2024 | 8.9 Dividendo | |||||
27 mar 2024 | 234.40 | 235.60 | 227.60 | 227.60 | 218.70 | 1,586,248 |
26 mar 2024 | 231.60 | 234.40 | 225.80 | 229.40 | 220.43 | 901,801 |
25 mar 2024 | 222.40 | 228.80 | 222.40 | 227.20 | 218.32 | 758,480 |
22 mar 2024 | 230.40 | 231.00 | 227.20 | 227.60 | 218.70 | 893,529 |
21 mar 2024 | 235.00 | 235.00 | 228.80 | 230.00 | 221.01 | 1,075,187 |
20 mar 2024 | 228.80 | 230.80 | 226.80 | 229.80 | 220.81 | 1,335,503 |
19 mar 2024 | 232.80 | 234.20 | 227.80 | 227.80 | 218.89 | 1,350,256 |
18 mar 2024 | 235.80 | 237.60 | 232.00 | 234.00 | 224.85 | 1,667,537 |
15 mar 2024 | 238.40 | 238.80 | 234.80 | 235.00 | 225.81 | 1,700,042 |
14 mar 2024 | 246.00 | 246.00 | 233.40 | 234.40 | 225.23 | 618,085 |
13 mar 2024 | 240.00 | 244.80 | 239.60 | 239.60 | 230.23 | 1,168,210 |
12 mar 2024 | 241.80 | 244.34 | 237.60 | 243.40 | 233.88 | 980,443 |
11 mar 2024 | 240.40 | 241.80 | 237.80 | 238.60 | 229.27 | 780,728 |
08 mar 2024 | 238.20 | 240.80 | 234.20 | 240.00 | 230.62 | 695,516 |
07 mar 2024 | 245.60 | 245.60 | 238.00 | 239.40 | 230.04 | 968,831 |
06 mar 2024 | 238.00 | 241.60 | 238.00 | 240.00 | 230.62 | 1,025,672 |
05 mar 2024 | 240.20 | 243.00 | 239.20 | 240.80 | 231.38 | 890,280 |
04 mar 2024 | 247.00 | 247.72 | 241.00 | 243.00 | 233.50 | 1,329,124 |
01 mar 2024 | 248.40 | 250.00 | 243.00 | 246.00 | 236.38 | 1,085,933 |
29 feb 2024 | 250.20 | 251.80 | 244.80 | 244.80 | 235.23 | 1,483,812 |
28 feb 2024 | 248.00 | 249.80 | 246.60 | 248.20 | 238.49 | 1,030,739 |
27 feb 2024 | 245.20 | 253.20 | 243.00 | 248.60 | 238.88 | 428,040 |
26 feb 2024 | 247.60 | 250.60 | 246.20 | 248.00 | 238.30 | 1,851,502 |
23 feb 2024 | 251.60 | 252.40 | 244.60 | 247.20 | 237.53 | 3,597,032 |
22 feb 2024 | 248.40 | 252.70 | 244.40 | 251.80 | 241.95 | 4,797,411 |
21 feb 2024 | 246.40 | 246.40 | 240.60 | 240.80 | 231.38 | 2,053,517 |
20 feb 2024 | 245.00 | 246.40 | 239.90 | 241.40 | 231.96 | 1,311,825 |
19 feb 2024 | 247.00 | 255.40 | 240.80 | 246.60 | 236.96 | 1,955,255 |
16 feb 2024 | 254.40 | 254.40 | 246.40 | 251.20 | 241.38 | 368,295 |
15 feb 2024 | 249.00 | 254.00 | 246.00 | 251.00 | 241.18 | 6,566,038 |
14 feb 2024 | 246.00 | 249.00 | 244.40 | 248.60 | 238.88 | 698,966 |
13 feb 2024 | 248.60 | 257.60 | 242.60 | 244.20 | 234.65 | 334,534 |
12 feb 2024 | 250.20 | 254.80 | 243.00 | 252.60 | 242.72 | 5,337,956 |
09 feb 2024 | 240.40 | 246.80 | 240.40 | 244.40 | 234.84 | 912,029 |
08 feb 2024 | 252.40 | 252.40 | 244.20 | 244.20 | 234.65 | 3,607,071 |
07 feb 2024 | 250.20 | 251.40 | 246.40 | 247.60 | 237.92 | 428,652 |
06 feb 2024 | 245.60 | 250.20 | 245.60 | 250.20 | 240.42 | 573,792 |
05 feb 2024 | 249.20 | 254.40 | 247.20 | 247.20 | 237.53 | 560,191 |
02 feb 2024 | 257.40 | 257.40 | 248.52 | 249.40 | 239.65 | 431,425 |
01 feb 2024 | 254.00 | 257.80 | 250.60 | 250.60 | 240.80 | 1,534,867 |
31 ene 2024 | 261.40 | 261.40 | 250.60 | 256.00 | 245.99 | 1,178,614 |
30 ene 2024 | 262.40 | 262.40 | 253.20 | 253.20 | 243.30 | 938,882 |
29 ene 2024 | 262.40 | 262.40 | 253.80 | 257.80 | 247.72 | 744,541 |
26 ene 2024 | 253.00 | 258.80 | 251.80 | 258.80 | 248.68 | 2,077,883 |
25 ene 2024 | 248.20 | 256.40 | 247.00 | 253.80 | 243.88 | 1,688,846 |
24 ene 2024 | 240.00 | 246.40 | 240.00 | 246.40 | 236.76 | 727,202 |
23 ene 2024 | 247.60 | 251.00 | 242.80 | 244.00 | 234.46 | 581,345 |
22 ene 2024 | 248.80 | 248.80 | 243.40 | 247.60 | 237.92 | 640,701 |
19 ene 2024 | 244.20 | 249.80 | 241.00 | 241.80 | 232.34 | 725,577 |
*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. |