Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 165.83 | 166.68 | 163.92 | 164.66 | 164.66 | 49,720 |
21 may 2024 | 164.50 | 166.70 | 163.73 | 165.81 | 165.81 | 86,400 |
20 may 2024 | 162.01 | 166.81 | 160.16 | 165.52 | 165.52 | 124,600 |
17 may 2024 | 165.21 | 166.13 | 162.25 | 163.00 | 163.00 | 94,800 |
16 may 2024 | 167.04 | 167.08 | 164.17 | 164.55 | 164.55 | 146,200 |
15 may 2024 | 166.94 | 169.31 | 166.52 | 167.90 | 167.90 | 195,000 |
14 may 2024 | 165.63 | 165.70 | 163.73 | 164.63 | 164.63 | 102,400 |
13 may 2024 | 162.55 | 165.33 | 161.93 | 162.78 | 162.78 | 162,100 |
10 may 2024 | 163.12 | 163.31 | 161.08 | 161.28 | 161.28 | 113,500 |
09 may 2024 | 158.17 | 162.89 | 157.84 | 161.77 | 161.77 | 132,500 |
08 may 2024 | 158.99 | 160.27 | 156.32 | 158.57 | 158.57 | 198,700 |
07 may 2024 | 158.11 | 166.53 | 157.28 | 161.84 | 161.84 | 276,600 |
06 may 2024 | 161.61 | 163.46 | 159.66 | 161.14 | 161.14 | 145,400 |
03 may 2024 | 162.67 | 164.01 | 158.76 | 159.89 | 159.89 | 123,200 |
02 may 2024 | 159.50 | 160.29 | 156.09 | 159.65 | 159.65 | 91,400 |
01 may 2024 | 156.98 | 160.98 | 154.20 | 156.78 | 156.78 | 158,300 |
30 abr 2024 | 157.53 | 159.95 | 156.07 | 156.50 | 156.50 | 183,600 |
29 abr 2024 | 159.68 | 160.47 | 159.06 | 160.03 | 160.03 | 87,900 |
26 abr 2024 | 157.11 | 160.29 | 156.37 | 159.41 | 159.41 | 118,500 |
25 abr 2024 | 155.41 | 156.89 | 154.54 | 156.25 | 156.25 | 133,600 |
24 abr 2024 | 158.11 | 160.28 | 155.68 | 157.81 | 157.81 | 106,300 |
23 abr 2024 | 153.86 | 160.52 | 152.02 | 159.38 | 159.38 | 165,600 |
22 abr 2024 | 150.99 | 154.53 | 150.12 | 153.11 | 153.11 | 145,500 |
19 abr 2024 | 149.04 | 150.67 | 146.86 | 149.41 | 149.41 | 161,000 |
18 abr 2024 | 154.24 | 154.53 | 149.73 | 150.02 | 150.02 | 190,200 |
17 abr 2024 | 160.36 | 160.36 | 154.04 | 154.50 | 154.50 | 151,400 |
16 abr 2024 | 159.78 | 160.66 | 157.64 | 158.78 | 158.78 | 148,100 |
15 abr 2024 | 163.81 | 164.90 | 159.90 | 161.18 | 161.18 | 138,600 |
12 abr 2024 | 165.35 | 167.95 | 161.50 | 163.00 | 163.00 | 117,600 |
11 abr 2024 | 164.95 | 168.05 | 163.86 | 167.44 | 167.44 | 113,200 |
10 abr 2024 | 164.19 | 166.24 | 161.74 | 163.87 | 163.87 | 187,900 |
09 abr 2024 | 168.91 | 171.53 | 168.44 | 170.49 | 170.49 | 82,900 |
08 abr 2024 | 169.11 | 171.85 | 167.64 | 168.60 | 168.60 | 118,400 |
05 abr 2024 | 166.35 | 169.20 | 166.35 | 168.41 | 168.41 | 91,700 |
04 abr 2024 | 170.81 | 173.39 | 166.13 | 167.56 | 167.56 | 108,000 |
03 abr 2024 | 166.00 | 169.90 | 166.00 | 168.61 | 168.61 | 121,800 |
02 abr 2024 | 169.41 | 169.91 | 165.94 | 167.96 | 167.96 | 104,500 |
01 abr 2024 | 174.73 | 175.12 | 171.12 | 172.15 | 172.15 | 80,700 |
28 mar 2024 | 173.73 | 175.17 | 172.57 | 174.77 | 174.77 | 137,700 |
27 mar 2024 | 174.12 | 174.69 | 172.65 | 173.80 | 173.80 | 206,200 |
26 mar 2024 | 175.11 | 176.22 | 171.32 | 172.64 | 172.64 | 121,900 |
25 mar 2024 | 173.56 | 174.36 | 171.92 | 173.66 | 173.66 | 76,000 |
22 mar 2024 | 176.60 | 176.60 | 172.83 | 173.07 | 173.07 | 100,400 |
21 mar 2024 | 175.25 | 178.47 | 173.34 | 175.68 | 175.68 | 128,800 |
20 mar 2024 | 170.57 | 175.74 | 168.64 | 174.38 | 174.38 | 91,000 |
19 mar 2024 | 168.83 | 173.22 | 168.71 | 171.38 | 171.38 | 102,700 |
18 mar 2024 | 173.29 | 175.40 | 168.52 | 168.93 | 168.93 | 104,600 |
15 mar 2024 | 169.18 | 174.97 | 167.87 | 173.25 | 173.25 | 350,700 |
14 mar 2024 | 174.50 | 174.57 | 169.05 | 170.67 | 170.67 | 111,200 |
13 mar 2024 | 175.50 | 177.20 | 174.50 | 174.81 | 174.81 | 137,400 |
12 mar 2024 | 175.65 | 176.59 | 173.65 | 176.42 | 176.42 | 65,300 |
11 mar 2024 | 176.70 | 176.70 | 173.97 | 175.74 | 175.74 | 79,900 |
08 mar 2024 | 180.02 | 181.89 | 176.15 | 176.54 | 176.54 | 95,700 |
07 mar 2024 | 175.54 | 180.40 | 175.54 | 178.38 | 178.38 | 141,500 |
06 mar 2024 | 172.45 | 175.00 | 171.29 | 173.93 | 173.93 | 123,900 |
05 mar 2024 | 174.59 | 174.95 | 168.76 | 169.70 | 169.70 | 123,500 |
04 mar 2024 | 176.78 | 177.76 | 174.32 | 176.39 | 176.39 | 124,000 |
01 mar 2024 | 173.27 | 176.09 | 172.64 | 175.28 | 175.28 | 140,600 |
29 feb 2024 | 169.99 | 174.46 | 169.18 | 172.94 | 172.94 | 432,500 |
28 feb 2024 | 158.40 | 168.30 | 157.06 | 167.45 | 167.45 | 267,100 |
27 feb 2024 | 158.55 | 159.41 | 155.69 | 157.31 | 157.31 | 210,900 |
26 feb 2024 | 157.77 | 158.76 | 156.60 | 158.25 | 158.25 | 77,100 |
23 feb 2024 | 158.05 | 161.40 | 157.22 | 158.54 | 158.54 | 125,300 |
22 feb 2024 | 158.70 | 159.90 | 157.70 | 158.31 | 158.31 | 130,100 |
21 feb 2024 | 158.36 | 158.36 | 155.37 | 157.48 | 157.48 | 146,800 |
20 feb 2024 | 158.20 | 161.76 | 155.90 | 159.87 | 159.87 | 176,800 |
16 feb 2024 | 162.99 | 163.41 | 160.25 | 161.03 | 161.03 | 92,200 |
15 feb 2024 | 161.98 | 165.13 | 161.35 | 163.87 | 163.87 | 132,100 |
14 feb 2024 | 158.14 | 160.56 | 156.71 | 159.34 | 159.34 | 129,300 |
13 feb 2024 | 159.03 | 161.25 | 152.75 | 155.18 | 155.18 | 190,300 |
12 feb 2024 | 167.44 | 168.74 | 165.67 | 166.29 | 166.29 | 133,800 |
09 feb 2024 | 163.86 | 167.76 | 161.57 | 167.44 | 167.44 | 114,900 |
08 feb 2024 | 161.13 | 166.92 | 161.13 | 163.28 | 163.28 | 194,000 |
07 feb 2024 | 158.83 | 161.65 | 157.00 | 160.52 | 160.52 | 106,900 |
06 feb 2024 | 155.01 | 158.55 | 153.73 | 158.13 | 158.13 | 63,300 |
05 feb 2024 | 155.52 | 156.99 | 154.20 | 155.50 | 155.50 | 89,800 |
02 feb 2024 | 155.45 | 158.18 | 154.45 | 157.17 | 157.17 | 74,700 |
01 feb 2024 | 156.24 | 158.33 | 154.14 | 157.40 | 157.40 | 132,500 |
31 ene 2024 | 160.66 | 160.94 | 154.33 | 154.55 | 154.55 | 138,100 |
30 ene 2024 | 161.46 | 162.58 | 160.63 | 161.50 | 161.50 | 105,900 |
29 ene 2024 | 156.72 | 162.40 | 156.30 | 162.25 | 162.25 | 99,300 |
26 ene 2024 | 160.88 | 160.88 | 156.64 | 157.24 | 157.24 | 74,300 |
25 ene 2024 | 161.65 | 161.65 | 158.37 | 159.61 | 159.61 | 87,800 |
24 ene 2024 | 163.76 | 163.76 | 157.53 | 158.37 | 158.37 | 85,600 |
23 ene 2024 | 164.15 | 164.15 | 159.41 | 161.47 | 161.47 | 100,300 |
22 ene 2024 | 159.81 | 163.01 | 159.37 | 161.66 | 161.66 | 94,300 |
19 ene 2024 | 157.93 | 157.93 | 154.30 | 157.45 | 157.45 | 139,700 |
18 ene 2024 | 151.75 | 158.79 | 151.07 | 156.49 | 156.49 | 187,500 |
17 ene 2024 | 151.00 | 152.51 | 150.72 | 151.59 | 151.59 | 150,800 |
16 ene 2024 | 153.69 | 155.14 | 152.93 | 153.96 | 153.96 | 119,400 |
12 ene 2024 | 160.48 | 161.07 | 155.30 | 155.69 | 155.69 | 80,600 |
11 ene 2024 | 157.60 | 159.84 | 155.95 | 157.87 | 157.87 | 101,200 |
10 ene 2024 | 155.39 | 159.04 | 154.07 | 159.00 | 159.00 | 99,100 |
09 ene 2024 | 154.35 | 157.50 | 154.01 | 155.10 | 155.10 | 91,100 |
08 ene 2024 | 154.70 | 158.09 | 154.00 | 157.51 | 157.51 | 108,000 |
05 ene 2024 | 153.35 | 156.46 | 153.29 | 153.88 | 153.88 | 143,800 |
04 ene 2024 | 156.21 | 156.95 | 154.53 | 155.23 | 155.23 | 131,500 |
03 ene 2024 | 163.71 | 163.71 | 155.15 | 155.82 | 155.82 | 179,500 |
02 ene 2024 | 166.64 | 166.70 | 162.61 | 164.30 | 164.30 | 116,400 |
29 dic 2023 | 170.98 | 172.17 | 167.93 | 168.41 | 168.41 | 110,000 |
*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. |