Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 238.00 | 239.40 | 236.43 | 237.94 | 237.94 | 222,200 |
23 may 2024 | 243.45 | 243.45 | 237.64 | 237.90 | 237.90 | 261,800 |
22 may 2024 | 242.64 | 248.79 | 242.34 | 243.12 | 243.12 | 306,600 |
21 may 2024 | 246.16 | 258.13 | 243.09 | 243.14 | 243.14 | 619,500 |
20 may 2024 | 271.30 | 272.27 | 267.64 | 268.41 | 268.41 | 401,900 |
20 may 2024 | 0.68 Dividendo | |||||
17 may 2024 | 271.83 | 272.39 | 269.51 | 271.65 | 270.97 | 810,300 |
16 may 2024 | 274.72 | 274.72 | 270.10 | 270.56 | 269.88 | 415,700 |
15 may 2024 | 273.44 | 275.80 | 273.43 | 274.56 | 273.87 | 203,500 |
14 may 2024 | 274.27 | 275.28 | 271.67 | 271.99 | 271.31 | 301,500 |
13 may 2024 | 279.29 | 279.29 | 273.70 | 273.76 | 273.07 | 197,000 |
10 may 2024 | 278.00 | 279.38 | 275.54 | 278.89 | 278.19 | 364,600 |
09 may 2024 | 271.47 | 278.06 | 271.23 | 277.84 | 277.14 | 300,800 |
08 may 2024 | 271.07 | 271.63 | 267.91 | 271.00 | 270.32 | 298,000 |
07 may 2024 | 271.13 | 274.53 | 271.13 | 272.06 | 271.38 | 222,600 |
06 may 2024 | 267.59 | 270.88 | 267.59 | 270.65 | 269.97 | 207,200 |
03 may 2024 | 264.44 | 266.07 | 262.83 | 265.61 | 264.95 | 171,200 |
02 may 2024 | 262.06 | 263.79 | 260.07 | 262.80 | 262.14 | 213,200 |
01 may 2024 | 257.93 | 263.67 | 257.20 | 260.95 | 260.30 | 260,300 |
30 abr 2024 | 261.75 | 262.53 | 257.87 | 258.19 | 257.54 | 249,200 |
29 abr 2024 | 260.96 | 262.90 | 260.08 | 262.49 | 261.83 | 135,900 |
26 abr 2024 | 259.42 | 261.88 | 259.01 | 260.40 | 259.75 | 165,600 |
25 abr 2024 | 258.61 | 260.87 | 255.78 | 259.66 | 259.01 | 202,800 |
24 abr 2024 | 261.42 | 262.66 | 258.16 | 260.06 | 259.41 | 162,500 |
23 abr 2024 | 261.69 | 262.92 | 258.51 | 262.08 | 261.42 | 192,300 |
22 abr 2024 | 260.78 | 262.92 | 258.88 | 260.52 | 259.87 | 145,600 |
19 abr 2024 | 258.67 | 261.10 | 257.71 | 259.59 | 258.94 | 145,200 |
18 abr 2024 | 262.30 | 262.73 | 258.82 | 259.12 | 258.47 | 105,400 |
17 abr 2024 | 262.98 | 263.23 | 260.28 | 260.80 | 260.15 | 133,800 |
16 abr 2024 | 262.00 | 264.01 | 260.99 | 262.66 | 262.00 | 143,600 |
15 abr 2024 | 266.57 | 267.70 | 262.39 | 263.13 | 262.47 | 138,900 |
12 abr 2024 | 267.07 | 267.07 | 262.74 | 264.65 | 263.99 | 218,700 |
11 abr 2024 | 271.55 | 271.55 | 268.56 | 268.89 | 268.22 | 247,200 |
10 abr 2024 | 269.83 | 272.31 | 269.32 | 271.77 | 271.09 | 252,100 |
09 abr 2024 | 272.22 | 273.76 | 269.43 | 273.76 | 273.07 | 165,700 |
08 abr 2024 | 272.01 | 272.77 | 270.96 | 271.25 | 270.57 | 184,900 |
05 abr 2024 | 271.64 | 272.06 | 269.32 | 271.13 | 270.45 | 171,700 |
04 abr 2024 | 273.00 | 278.00 | 269.59 | 270.80 | 270.12 | 350,600 |
03 abr 2024 | 268.96 | 273.28 | 268.96 | 273.00 | 272.32 | 217,400 |
02 abr 2024 | 271.28 | 271.46 | 268.83 | 270.27 | 269.59 | 238,000 |
01 abr 2024 | 274.54 | 274.82 | 271.65 | 271.69 | 271.01 | 194,900 |
28 mar 2024 | 274.24 | 276.09 | 272.18 | 274.54 | 273.85 | 232,200 |
27 mar 2024 | 270.11 | 273.93 | 268.88 | 273.74 | 273.05 | 192,500 |
26 mar 2024 | 267.39 | 270.18 | 266.31 | 268.43 | 267.76 | 278,900 |
25 mar 2024 | 269.09 | 269.51 | 266.58 | 267.15 | 266.48 | 199,300 |
22 mar 2024 | 270.99 | 270.99 | 266.94 | 268.52 | 267.85 | 189,600 |
21 mar 2024 | 265.72 | 270.74 | 265.72 | 270.14 | 269.46 | 153,200 |
20 mar 2024 | 261.93 | 265.03 | 261.61 | 264.95 | 264.29 | 215,500 |
19 mar 2024 | 263.99 | 264.31 | 261.91 | 262.59 | 261.93 | 154,800 |
18 mar 2024 | 263.60 | 266.07 | 262.88 | 263.65 | 262.99 | 172,200 |
15 mar 2024 | 263.00 | 265.80 | 262.65 | 263.20 | 262.54 | 516,300 |
14 mar 2024 | 264.71 | 264.71 | 261.10 | 264.18 | 263.52 | 216,100 |
13 mar 2024 | 264.03 | 265.22 | 263.16 | 264.95 | 264.29 | 181,100 |
12 mar 2024 | 262.85 | 264.30 | 261.54 | 263.87 | 263.21 | 197,600 |
11 mar 2024 | 264.71 | 264.71 | 260.98 | 263.23 | 262.57 | 156,400 |
08 mar 2024 | 267.39 | 268.91 | 263.58 | 264.76 | 264.10 | 212,600 |
07 mar 2024 | 266.66 | 268.54 | 265.32 | 267.39 | 266.72 | 132,100 |
06 mar 2024 | 263.75 | 266.13 | 262.60 | 265.18 | 264.52 | 152,000 |
05 mar 2024 | 265.00 | 265.00 | 260.89 | 261.79 | 261.13 | 182,600 |
04 mar 2024 | 266.45 | 268.18 | 264.98 | 265.32 | 264.66 | 178,600 |
01 mar 2024 | 265.11 | 266.57 | 264.42 | 266.09 | 265.42 | 230,900 |
29 feb 2024 | 268.35 | 269.51 | 264.78 | 265.65 | 264.99 | 560,400 |
28 feb 2024 | 267.21 | 269.63 | 264.94 | 266.96 | 266.29 | 220,100 |
27 feb 2024 | 271.18 | 271.18 | 265.15 | 268.00 | 267.33 | 284,300 |
26 feb 2024 | 271.06 | 273.09 | 270.71 | 270.87 | 270.19 | 222,700 |
23 feb 2024 | 274.96 | 275.38 | 271.47 | 273.71 | 273.02 | 280,700 |
22 feb 2024 | 263.05 | 275.67 | 263.05 | 273.46 | 272.78 | 374,600 |
21 feb 2024 | 265.02 | 265.26 | 260.74 | 261.69 | 261.03 | 317,600 |
20 feb 2024 | 264.05 | 264.91 | 261.91 | 264.11 | 263.45 | 178,600 |
16 feb 2024 | 264.18 | 267.46 | 263.31 | 264.07 | 263.41 | 197,200 |
16 feb 2024 | 0.68 Dividendo | |||||
15 feb 2024 | 265.16 | 265.97 | 263.19 | 265.72 | 264.38 | 153,700 |
14 feb 2024 | 261.32 | 263.74 | 260.79 | 263.72 | 262.39 | 145,300 |
13 feb 2024 | 261.00 | 263.47 | 258.46 | 260.37 | 259.05 | 219,700 |
12 feb 2024 | 264.00 | 266.51 | 263.12 | 264.76 | 263.42 | 195,700 |
09 feb 2024 | 262.37 | 263.94 | 260.81 | 263.63 | 262.30 | 149,100 |
08 feb 2024 | 257.53 | 262.78 | 255.58 | 261.87 | 260.55 | 233,000 |
07 feb 2024 | 255.32 | 256.55 | 253.38 | 255.81 | 254.52 | 133,100 |
06 feb 2024 | 253.13 | 254.04 | 251.89 | 253.65 | 252.37 | 159,500 |
05 feb 2024 | 254.19 | 254.99 | 250.76 | 252.62 | 251.34 | 175,100 |
02 feb 2024 | 256.17 | 258.52 | 254.13 | 256.70 | 255.40 | 195,700 |
01 feb 2024 | 253.61 | 258.01 | 250.19 | 257.36 | 256.06 | 236,500 |
31 ene 2024 | 257.57 | 257.57 | 251.03 | 251.72 | 250.45 | 735,300 |
30 ene 2024 | 253.34 | 257.33 | 253.34 | 257.23 | 255.93 | 234,100 |
29 ene 2024 | 251.61 | 255.09 | 251.18 | 255.01 | 253.72 | 126,500 |
26 ene 2024 | 254.43 | 254.84 | 251.28 | 252.20 | 250.92 | 148,500 |
25 ene 2024 | 253.91 | 254.75 | 252.88 | 254.05 | 252.77 | 188,100 |
24 ene 2024 | 255.54 | 256.00 | 250.91 | 251.05 | 249.78 | 144,600 |
23 ene 2024 | 255.73 | 255.73 | 252.01 | 254.33 | 253.04 | 175,700 |
22 ene 2024 | 254.07 | 255.00 | 251.95 | 253.91 | 252.63 | 168,200 |
19 ene 2024 | 252.55 | 254.19 | 249.84 | 253.42 | 252.14 | 249,000 |
18 ene 2024 | 250.22 | 253.16 | 249.96 | 251.54 | 250.27 | 264,300 |
17 ene 2024 | 247.83 | 251.05 | 247.83 | 249.46 | 248.20 | 202,000 |
16 ene 2024 | 250.00 | 251.04 | 248.83 | 250.54 | 249.27 | 199,200 |
12 ene 2024 | 253.39 | 253.39 | 250.27 | 251.62 | 250.35 | 104,500 |
11 ene 2024 | 250.20 | 250.90 | 247.72 | 250.61 | 249.34 | 132,800 |
10 ene 2024 | 250.10 | 250.72 | 247.54 | 250.62 | 249.35 | 155,300 |
09 ene 2024 | 250.13 | 251.02 | 249.25 | 250.32 | 249.05 | 143,100 |
08 ene 2024 | 249.87 | 252.90 | 249.07 | 252.83 | 251.55 | 178,700 |
05 ene 2024 | 250.88 | 252.25 | 249.64 | 249.73 | 248.47 | 177,100 |
*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. |