Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 221.65 | 222.05 | 220.07 | 220.07 | 220.07 | 55 |
09 may 2024 | 215.00 | 220.71 | 215.00 | 220.46 | 220.46 | 3,049 |
08 may 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | 10 |
07 may 2024 | 209.35 | 210.03 | 209.00 | 209.74 | 209.74 | 31 |
06 may 2024 | 206.43 | 212.00 | 206.43 | 209.35 | 209.35 | 43 |
03 may 2024 | 207.27 | 207.27 | 206.12 | 206.43 | 206.43 | 162 |
02 may 2024 | 208.60 | 210.21 | 206.30 | 210.21 | 210.21 | 5,578 |
30 abr 2024 | 213.38 | 213.89 | 210.49 | 210.91 | 210.91 | 158 |
29 abr 2024 | 215.37 | 219.05 | 215.37 | 216.70 | 216.70 | 262 |
26 abr 2024 | 229.00 | 229.00 | 218.24 | 218.24 | 218.24 | 200 |
25 abr 2024 | 204.20 | 226.20 | 204.20 | 225.80 | 225.80 | 988 |
24 abr 2024 | 193.46 | 199.00 | 193.46 | 199.00 | 199.00 | 200 |
23 abr 2024 | 193.42 | 193.99 | 192.64 | 192.64 | 192.64 | 113 |
22 abr 2024 | 199.90 | 199.90 | 193.75 | 194.24 | 194.24 | 270 |
19 abr 2024 | 202.60 | 204.43 | 201.80 | 203.29 | 203.29 | 58 |
18 abr 2024 | 203.10 | 205.35 | 201.68 | 202.60 | 202.60 | 140 |
17 abr 2024 | 200.98 | 201.55 | 200.09 | 201.00 | 201.00 | 34 |
16 abr 2024 | 199.12 | 202.00 | 199.00 | 200.95 | 200.95 | 71 |
15 abr 2024 | 197.94 | 199.50 | 196.50 | 199.49 | 199.49 | 576 |
12 abr 2024 | 204.02 | 210.00 | 197.64 | 197.94 | 197.94 | 305 |
11 abr 2024 | 198.67 | 199.78 | 196.00 | 199.78 | 199.78 | 789 |
10 abr 2024 | 198.00 | 198.43 | 195.45 | 197.71 | 197.71 | 72 |
09 abr 2024 | 200.20 | 202.40 | 197.70 | 198.00 | 198.00 | 744 |
08 abr 2024 | 201.88 | 201.88 | 197.60 | 198.45 | 198.45 | 741 |
05 abr 2024 | 191.32 | 202.00 | 191.32 | 201.88 | 201.88 | 502 |
04 abr 2024 | 188.00 | 191.32 | 186.90 | 191.32 | 191.32 | 230 |
03 abr 2024 | 186.30 | 188.30 | 186.30 | 188.29 | 188.29 | 332 |
02 abr 2024 | 185.63 | 187.00 | 184.14 | 186.90 | 186.90 | 263 |
01 abr 2024 | 185.00 | 186.45 | 182.24 | 184.45 | 184.45 | 638 |
28 mar 2024 | 178.02 | 181.12 | 176.94 | 180.92 | 180.92 | 147 |
27 mar 2024 | 171.53 | 175.00 | 171.53 | 175.00 | 175.00 | 798 |
26 mar 2024 | 172.92 | 173.00 | 169.68 | 170.51 | 170.51 | 160 |
25 mar 2024 | 171.00 | 172.40 | 168.64 | 168.64 | 168.64 | 238 |
22 mar 2024 | 172.30 | 172.30 | 168.77 | 169.52 | 169.52 | 110 |
21 mar 2024 | 173.91 | 176.44 | 171.70 | 172.21 | 172.21 | 692 |
20 mar 2024 | 168.72 | 172.50 | 168.00 | 170.19 | 170.19 | 246 |
19 mar 2024 | 172.26 | 172.30 | 168.13 | 168.81 | 168.81 | 720 |
18 mar 2024 | 168.30 | 173.40 | 168.30 | 172.15 | 172.15 | 729 |
15 mar 2024 | 167.30 | 169.17 | 167.30 | 168.00 | 168.00 | 351 |
14 mar 2024 | 168.30 | 171.83 | 168.30 | 170.50 | 170.50 | 337 |
13 mar 2024 | 171.80 | 172.20 | 171.02 | 171.44 | 171.44 | 532 |
12 mar 2024 | 174.50 | 174.50 | 167.81 | 168.12 | 168.12 | 274 |
11 mar 2024 | 170.34 | 175.65 | 170.00 | 175.27 | 175.27 | 1,164 |
08 mar 2024 | 169.20 | 170.80 | 168.80 | 170.00 | 170.00 | 366 |
07 mar 2024 | 167.75 | 169.31 | 166.26 | 167.28 | 167.28 | 487 |
06 mar 2024 | 165.10 | 168.81 | 165.10 | 166.77 | 166.77 | 166 |
05 mar 2024 | 166.00 | 169.20 | 165.00 | 165.13 | 165.13 | 2,067 |
04 mar 2024 | 158.99 | 166.00 | 156.96 | 166.00 | 166.00 | 1,146 |
04 mar 2024 | 0.864833 Dividendo | |||||
01 mar 2024 | 157.23 | 161.80 | 152.50 | 158.99 | 158.13 | 1,280 |
29 feb 2024 | 151.50 | 156.67 | 151.50 | 155.89 | 155.04 | 566 |
28 feb 2024 | 147.49 | 149.02 | 146.17 | 149.02 | 148.21 | 4,260 |
27 feb 2024 | 150.36 | 150.36 | 147.12 | 147.75 | 146.95 | 664 |
26 feb 2024 | 156.39 | 156.39 | 148.19 | 148.83 | 148.02 | 828 |
23 feb 2024 | 155.10 | 156.59 | 151.24 | 156.39 | 155.54 | 1,647 |
22 feb 2024 | 162.00 | 163.27 | 152.22 | 154.50 | 153.66 | 2,705 |
21 feb 2024 | 164.64 | 164.77 | 161.89 | 164.77 | 163.87 | 939 |
20 feb 2024 | 168.24 | 168.24 | 163.19 | 163.52 | 162.63 | 340 |
19 feb 2024 | 165.20 | 168.74 | 165.20 | 168.24 | 167.32 | 359 |
16 feb 2024 | 164.64 | 167.02 | 164.64 | 165.80 | 164.90 | 1,213 |
15 feb 2024 | 161.00 | 165.63 | 161.00 | 164.00 | 163.11 | 806 |
14 feb 2024 | 158.72 | 159.84 | 158.72 | 159.66 | 158.79 | 49 |
09 feb 2024 | 166.39 | 166.74 | 162.00 | 162.71 | 161.82 | 265 |
08 feb 2024 | 166.94 | 167.45 | 165.91 | 167.27 | 166.36 | 1,329 |
07 feb 2024 | 167.00 | 167.72 | 165.82 | 167.62 | 166.71 | 763 |
06 feb 2024 | 167.00 | 167.27 | 165.69 | 166.66 | 165.75 | 405 |
05 feb 2024 | 170.00 | 170.33 | 165.01 | 165.01 | 164.11 | 233 |
02 feb 2024 | 177.24 | 177.24 | 167.92 | 171.51 | 170.58 | 2,664 |
01 feb 2024 | 172.08 | 175.00 | 172.08 | 175.00 | 174.05 | 8,887 |
31 ene 2024 | 173.93 | 174.66 | 170.77 | 170.77 | 169.84 | 1,326 |
30 ene 2024 | 171.68 | 172.09 | 170.17 | 170.17 | 169.24 | 6,568 |
29 ene 2024 | 170.33 | 170.94 | 169.19 | 170.30 | 169.37 | 2,986 |
26 ene 2024 | 170.48 | 170.48 | 168.00 | 168.22 | 167.30 | 686 |
25 ene 2024 | 172.18 | 172.18 | 168.75 | 168.84 | 167.92 | 68 |
24 ene 2024 | 176.10 | 177.59 | 169.93 | 169.93 | 169.01 | 637 |
23 ene 2024 | 175.00 | 175.90 | 174.26 | 174.90 | 173.95 | 591 |
22 ene 2024 | 170.44 | 175.90 | 170.44 | 175.90 | 174.94 | 292 |
19 ene 2024 | 172.92 | 172.92 | 169.40 | 170.44 | 169.51 | 189 |
18 ene 2024 | 173.04 | 173.04 | 170.38 | 172.92 | 171.98 | 130 |
17 ene 2024 | 174.82 | 174.82 | 171.50 | 171.50 | 170.57 | 526 |
16 ene 2024 | 182.10 | 182.10 | 178.24 | 178.73 | 177.76 | 319 |
15 ene 2024 | 184.99 | 184.99 | 184.74 | 184.74 | 183.74 | 250 |
12 ene 2024 | 182.57 | 182.57 | 182.57 | 182.57 | 181.58 | - |
11 ene 2024 | 184.99 | 184.99 | 181.89 | 182.57 | 181.58 | 74 |
10 ene 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 184.99 | 36 |
09 ene 2024 | 193.15 | 193.15 | 189.35 | 189.45 | 188.42 | 303 |
08 ene 2024 | 194.47 | 196.76 | 192.48 | 196.76 | 195.69 | 1,370 |
05 ene 2024 | 195.56 | 196.65 | 193.78 | 193.78 | 192.73 | 555 |
04 ene 2024 | 196.58 | 196.99 | 195.12 | 195.12 | 194.06 | 216 |
03 ene 2024 | 198.15 | 198.90 | 194.62 | 196.58 | 195.51 | 197 |
02 ene 2024 | 202.48 | 202.48 | 200.70 | 201.66 | 200.56 | 54 |
28 dic 2023 | 203.29 | 204.43 | 202.61 | 204.43 | 203.32 | 4,828 |
27 dic 2023 | 201.00 | 205.01 | 201.00 | 204.00 | 202.89 | 586 |
26 dic 2023 | 203.00 | 203.00 | 201.47 | 201.47 | 200.37 | 148 |
22 dic 2023 | 205.91 | 206.94 | 204.49 | 206.94 | 205.81 | 632 |
21 dic 2023 | 203.40 | 203.40 | 202.25 | 202.25 | 201.15 | 31 |
20 dic 2023 | 203.54 | 204.72 | 203.54 | 204.01 | 202.90 | 216 |
19 dic 2023 | 200.60 | 205.30 | 200.60 | 204.30 | 203.19 | 2,428 |
18 dic 2023 | 202.37 | 203.20 | 202.37 | 203.20 | 202.09 | 26 |
15 dic 2023 | 202.00 | 204.25 | 201.63 | 204.25 | 203.14 | 38 |
*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. |