Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 166.16 | 166.21 | 161.18 | 163.68 | 163.68 | 711,200 |
24 jun 2024 | 161.10 | 166.72 | 160.90 | 165.94 | 165.94 | 707,300 |
21 jun 2024 | 163.05 | 163.51 | 160.00 | 160.22 | 160.22 | 1,108,600 |
20 jun 2024 | 163.72 | 165.36 | 162.22 | 162.87 | 162.87 | 282,900 |
18 jun 2024 | 164.97 | 166.48 | 162.98 | 164.01 | 164.01 | 319,300 |
17 jun 2024 | 163.25 | 166.50 | 163.10 | 166.42 | 166.42 | 470,700 |
14 jun 2024 | 163.63 | 164.38 | 161.90 | 162.74 | 162.74 | 401,400 |
14 jun 2024 | 0.75 Dividendo | |||||
13 jun 2024 | 169.26 | 169.46 | 166.12 | 167.63 | 166.88 | 337,900 |
12 jun 2024 | 172.86 | 177.02 | 169.42 | 170.09 | 169.33 | 496,400 |
11 jun 2024 | 167.53 | 167.53 | 164.52 | 164.65 | 163.91 | 572,300 |
10 jun 2024 | 166.93 | 168.98 | 165.23 | 168.70 | 167.95 | 402,000 |
07 jun 2024 | 170.72 | 172.83 | 167.06 | 169.24 | 168.48 | 1,016,300 |
06 jun 2024 | 175.63 | 177.99 | 174.08 | 174.84 | 174.06 | 1,094,300 |
05 jun 2024 | 173.92 | 176.93 | 172.84 | 176.68 | 175.89 | 370,200 |
04 jun 2024 | 175.96 | 177.60 | 172.49 | 172.57 | 171.80 | 333,000 |
03 jun 2024 | 178.78 | 179.92 | 176.89 | 177.29 | 176.50 | 432,200 |
31 may 2024 | 176.57 | 179.12 | 173.15 | 176.35 | 175.56 | 390,800 |
30 may 2024 | 171.67 | 175.58 | 170.51 | 175.38 | 174.60 | 269,800 |
29 may 2024 | 169.69 | 171.09 | 168.28 | 169.86 | 169.10 | 182,900 |
28 may 2024 | 175.69 | 176.63 | 171.38 | 172.24 | 171.47 | 156,800 |
24 may 2024 | 174.84 | 175.48 | 173.33 | 174.62 | 173.84 | 186,500 |
23 may 2024 | 175.85 | 176.15 | 171.20 | 172.68 | 171.91 | 260,500 |
22 may 2024 | 176.64 | 176.64 | 171.80 | 174.58 | 173.80 | 521,400 |
21 may 2024 | 181.84 | 181.84 | 177.87 | 178.27 | 177.47 | 219,600 |
20 may 2024 | 183.02 | 184.98 | 182.38 | 182.59 | 181.77 | 232,700 |
17 may 2024 | 183.75 | 183.75 | 181.58 | 183.00 | 182.18 | 247,900 |
16 may 2024 | 187.00 | 187.83 | 182.93 | 183.03 | 182.21 | 536,400 |
15 may 2024 | 186.03 | 189.96 | 185.34 | 188.13 | 187.29 | 481,900 |
14 may 2024 | 182.27 | 182.27 | 180.31 | 181.81 | 181.00 | 211,400 |
13 may 2024 | 181.56 | 182.73 | 179.77 | 180.09 | 179.28 | 231,200 |
10 may 2024 | 181.00 | 181.99 | 179.95 | 180.28 | 179.47 | 281,900 |
09 may 2024 | 180.64 | 182.40 | 179.50 | 181.04 | 180.23 | 311,200 |
08 may 2024 | 179.00 | 181.96 | 178.53 | 180.72 | 179.91 | 604,000 |
07 may 2024 | 176.60 | 183.78 | 176.60 | 180.58 | 179.77 | 1,276,700 |
06 may 2024 | 172.50 | 176.25 | 172.02 | 175.32 | 174.54 | 828,300 |
03 may 2024 | 178.34 | 183.25 | 175.87 | 177.04 | 176.25 | 312,200 |
02 may 2024 | 169.40 | 173.23 | 166.11 | 173.12 | 172.35 | 380,400 |
01 may 2024 | 165.49 | 170.22 | 164.33 | 166.55 | 165.80 | 273,300 |
30 abr 2024 | 167.06 | 168.34 | 165.61 | 165.74 | 165.00 | 270,100 |
29 abr 2024 | 170.92 | 172.79 | 167.24 | 169.35 | 168.59 | 331,100 |
26 abr 2024 | 167.71 | 174.26 | 167.66 | 169.48 | 168.72 | 593,900 |
25 abr 2024 | 165.31 | 166.91 | 158.64 | 165.07 | 164.33 | 951,300 |
24 abr 2024 | 157.08 | 160.12 | 153.47 | 154.69 | 154.00 | 452,800 |
23 abr 2024 | 153.03 | 158.82 | 153.03 | 158.19 | 157.48 | 267,100 |
22 abr 2024 | 151.70 | 153.72 | 150.27 | 152.07 | 151.39 | 215,100 |
19 abr 2024 | 150.22 | 152.71 | 149.81 | 150.43 | 149.76 | 285,300 |
18 abr 2024 | 154.50 | 154.50 | 149.63 | 150.09 | 149.42 | 362,000 |
17 abr 2024 | 153.50 | 155.87 | 149.40 | 150.14 | 149.47 | 337,300 |
16 abr 2024 | 153.49 | 153.99 | 150.04 | 152.09 | 151.41 | 243,900 |
15 abr 2024 | 160.00 | 160.54 | 154.74 | 155.16 | 154.47 | 260,700 |
12 abr 2024 | 157.42 | 159.42 | 157.00 | 159.13 | 158.42 | 246,700 |
11 abr 2024 | 157.00 | 158.51 | 156.04 | 158.50 | 157.79 | 352,300 |
10 abr 2024 | 158.41 | 159.19 | 154.82 | 156.17 | 155.47 | 484,100 |
09 abr 2024 | 164.44 | 165.72 | 161.76 | 164.59 | 163.85 | 528,100 |
08 abr 2024 | 164.68 | 164.68 | 162.16 | 162.97 | 162.24 | 463,000 |
05 abr 2024 | 162.01 | 164.88 | 161.87 | 163.59 | 162.86 | 256,100 |
04 abr 2024 | 167.38 | 167.91 | 161.74 | 162.02 | 161.30 | 222,500 |
03 abr 2024 | 160.99 | 165.44 | 160.37 | 164.41 | 163.67 | 206,700 |
02 abr 2024 | 166.89 | 166.89 | 162.37 | 163.06 | 162.33 | 405,300 |
01 abr 2024 | 175.46 | 176.76 | 171.16 | 172.05 | 171.28 | 247,400 |
28 mar 2024 | 172.70 | 177.88 | 172.70 | 175.46 | 174.67 | 362,300 |
27 mar 2024 | 168.23 | 172.88 | 167.66 | 172.63 | 171.86 | 319,600 |
26 mar 2024 | 167.48 | 168.67 | 166.03 | 166.86 | 166.11 | 259,900 |
25 mar 2024 | 165.16 | 168.98 | 165.16 | 167.25 | 166.50 | 233,500 |
22 mar 2024 | 167.17 | 167.19 | 165.11 | 165.95 | 165.21 | 192,200 |
21 mar 2024 | 166.14 | 169.60 | 166.00 | 166.32 | 165.58 | 431,500 |
20 mar 2024 | 157.28 | 164.29 | 156.49 | 163.93 | 163.20 | 425,800 |
19 mar 2024 | 155.02 | 158.18 | 154.44 | 157.52 | 156.82 | 515,600 |
18 mar 2024 | 158.49 | 159.06 | 153.56 | 155.43 | 154.73 | 435,600 |
15 mar 2024 | 153.30 | 158.67 | 153.30 | 157.31 | 156.61 | 3,558,000 |
14 mar 2024 | 158.28 | 159.60 | 152.71 | 154.47 | 153.78 | 605,400 |
14 mar 2024 | 0.75 Dividendo | |||||
13 mar 2024 | 160.56 | 163.65 | 160.43 | 161.25 | 159.78 | 394,400 |
12 mar 2024 | 157.51 | 160.73 | 155.14 | 159.92 | 158.46 | 404,200 |
11 mar 2024 | 159.42 | 160.33 | 156.03 | 157.79 | 156.35 | 362,200 |
08 mar 2024 | 160.90 | 162.30 | 158.04 | 159.84 | 158.38 | 359,800 |
07 mar 2024 | 158.16 | 162.69 | 158.16 | 159.38 | 157.93 | 361,800 |
06 mar 2024 | 155.89 | 156.80 | 153.40 | 156.69 | 155.26 | 370,900 |
05 mar 2024 | 156.67 | 158.76 | 153.69 | 154.45 | 153.04 | 393,600 |
04 mar 2024 | 160.02 | 161.41 | 156.59 | 157.00 | 155.57 | 325,800 |
01 mar 2024 | 157.56 | 159.78 | 155.54 | 159.61 | 158.16 | 405,900 |
29 feb 2024 | 157.40 | 158.69 | 156.43 | 157.66 | 156.22 | 436,500 |
28 feb 2024 | 155.11 | 156.32 | 154.62 | 155.34 | 153.93 | 303,600 |
27 feb 2024 | 158.01 | 158.70 | 154.63 | 156.20 | 154.78 | 334,100 |
26 feb 2024 | 158.43 | 158.51 | 156.42 | 156.56 | 155.13 | 310,000 |
23 feb 2024 | 156.72 | 158.88 | 153.52 | 156.92 | 155.49 | 529,500 |
22 feb 2024 | 152.77 | 154.19 | 151.74 | 153.18 | 151.79 | 296,100 |
21 feb 2024 | 152.15 | 154.47 | 151.46 | 152.79 | 151.40 | 370,400 |
20 feb 2024 | 148.18 | 151.06 | 147.77 | 150.63 | 149.26 | 370,200 |
16 feb 2024 | 153.02 | 153.64 | 150.35 | 150.45 | 149.08 | 370,300 |
15 feb 2024 | 156.51 | 157.63 | 154.84 | 156.53 | 155.10 | 239,600 |
14 feb 2024 | 154.30 | 156.03 | 151.83 | 155.13 | 153.72 | 307,800 |
13 feb 2024 | 152.59 | 155.52 | 150.63 | 151.82 | 150.44 | 493,500 |
12 feb 2024 | 155.65 | 161.57 | 155.51 | 160.87 | 159.41 | 421,000 |
09 feb 2024 | 154.23 | 155.92 | 152.93 | 154.42 | 153.01 | 318,900 |
08 feb 2024 | 153.92 | 154.86 | 152.13 | 154.55 | 153.14 | 441,100 |
07 feb 2024 | 153.95 | 155.91 | 152.29 | 153.43 | 152.03 | 369,800 |
06 feb 2024 | 151.73 | 153.13 | 149.55 | 152.63 | 151.24 | 530,500 |
05 feb 2024 | 148.22 | 154.20 | 148.10 | 151.69 | 150.31 | 857,300 |
*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. |