Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 42 |
13 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
12 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
11 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
10 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
07 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
06 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
05 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
04 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
03 jun 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
31 may 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
30 may 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
29 may 2024 | 169.35 | 169.35 | 168.35 | 168.35 | 168.35 | 195 |
28 may 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
24 may 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
23 may 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
22 may 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 18 |
21 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
20 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
17 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
16 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
15 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
14 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
13 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
10 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
09 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
08 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
07 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 72 |
03 may 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 31 |
02 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
01 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
30 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
29 abr 2024 | 150.07 | 150.23 | 150.00 | 150.00 | 150.00 | 194 |
29 abr 2024 | 2.2 Dividendo | |||||
26 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
25 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
24 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
23 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
22 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
19 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
18 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
17 abr 2024 | 147.60 | 147.60 | 147.10 | 147.10 | 144.90 | 255 |
16 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
15 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
12 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
11 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
10 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
09 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
08 abr 2024 | 150.75 | 153.27 | 150.75 | 152.95 | 150.66 | 1,254 |
05 abr 2024 | 152.10 | 152.98 | 152.10 | 152.30 | 150.02 | 220 |
04 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
03 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
02 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
28 mar 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
27 mar 2024 | 158.75 | 160.10 | 158.75 | 160.10 | 157.71 | 3 |
26 mar 2024 | 158.68 | 158.98 | 158.68 | 158.98 | 156.60 | 20 |
25 mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 160.41 | - |
22 mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 160.41 | 67 |
21 mar 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 154.87 | - |
20 mar 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 154.87 | - |
19 mar 2024 | 156.52 | 157.23 | 156.45 | 157.23 | 154.87 | 308 |
18 mar 2024 | 156.70 | 156.70 | 155.95 | 156.55 | 154.21 | 301 |
15 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
14 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
13 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
12 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
11 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
08 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
07 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
06 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
05 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
04 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
01 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
29 feb 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
28 feb 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | 20 |
27 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.90 | - |
26 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.90 | - |
23 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.90 | - |
22 feb 2024 | 155.90 | 157.25 | 155.90 | 157.25 | 154.90 | 91 |
21 feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.60 | - |
20 feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.60 | - |
19 feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.60 | - |
16 feb 2024 | 157.10 | 157.10 | 156.95 | 156.95 | 154.60 | 48 |
15 feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.71 | - |
14 feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.71 | 73 |
13 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.22 | - |
12 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.22 | - |
09 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.22 | 21 |
08 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | - |
07 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | - |
06 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | - |
05 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | 1 |
02 feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 149.31 | - |
01 feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 149.31 | - |
31 ene 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 149.31 | - |
30 ene 2024 | 151.10 | 152.07 | 148.63 | 151.57 | 149.31 | 1,720 |
29 ene 2024 | 153.77 | 155.13 | 153.50 | 154.25 | 151.94 | 1,576 |
26 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
25 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
24 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
*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. |