Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
26 mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
25 mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
22 mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
21 mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
20 mar 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 300 |
19 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
18 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
15 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
14 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
13 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
12 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
11 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
08 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
07 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
06 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
05 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
04 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
01 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
29 feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
28 feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
27 feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
26 feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
23 feb 2024 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | - |
22 feb 2024 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | - |
21 feb 2024 | 173.85 | 173.85 | 171.29 | 171.29 | 171.29 | 100 |
20 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
16 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
15 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
14 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
13 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
12 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
09 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
08 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
07 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
06 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
05 feb 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
02 feb 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
01 feb 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
31 ene 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | 100 |
30 ene 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
29 ene 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 200 |
26 ene 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 200 |
25 ene 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
24 ene 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
23 ene 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
22 ene 2024 | 151.00 | 151.10 | 151.00 | 151.10 | 151.10 | 300 |
19 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
18 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | 500 |
17 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
16 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
12 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
11 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
10 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
09 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
08 ene 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | 100 |
05 ene 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 100 |
04 ene 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
03 ene 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
02 ene 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
29 dic 2023 | 169.25 | 170.35 | 169.25 | 170.35 | 170.35 | 1,300 |
28 dic 2023 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | - |
27 dic 2023 | 163.40 | 164.41 | 159.25 | 163.95 | 163.95 | 800 |
26 dic 2023 | 155.38 | 162.75 | 155.17 | 162.75 | 162.75 | 2,100 |
22 dic 2023 | 157.00 | 157.70 | 153.01 | 157.40 | 157.40 | 4,100 |
21 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
20 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
19 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
18 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
15 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
14 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
13 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
12 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
11 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
08 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
07 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
06 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
06 dic 2023 | 0.461 Dividendo | |||||
05 dic 2023 | 180.13 | 180.13 | 180.13 | 180.13 | 179.67 | 100 |
04 dic 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | - |
01 dic 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | - |
30 nov 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | - |
29 nov 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | - |
28 nov 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | - |
27 nov 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | - |
24 nov 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 189.72 | 300 |
22 nov 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 182.93 | - |
21 nov 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 182.93 | - |
20 nov 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 182.93 | - |
17 nov 2023 | 192.71 | 192.71 | 180.00 | 183.40 | 182.93 | 400 |
16 nov 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.21 | - |
15 nov 2023 | 182.86 | 189.70 | 182.86 | 189.70 | 189.21 | 19,000 |
14 nov 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 178.04 | 100 |
13 nov 2023 | 161.01 | 161.01 | 161.01 | 161.01 | 160.60 | - |
10 nov 2023 | 161.01 | 161.01 | 161.01 | 161.01 | 160.60 | 100 |
09 nov 2023 | 162.40 | 162.40 | 162.40 | 162.40 | 161.98 | - |
08 nov 2023 | 162.40 | 162.40 | 162.40 | 162.40 | 161.98 | - |
07 nov 2023 | 162.40 | 162.40 | 162.40 | 162.40 | 161.98 | 100 |
06 nov 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.56 | 100 |
03 nov 2023 | 155.02 | 155.02 | 155.02 | 155.02 | 154.62 | - |
*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. |