Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
25 abr 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
24 abr 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
23 abr 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
22 abr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
19 abr 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
18 abr 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
17 abr 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
16 abr 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
15 abr 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
12 abr 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
11 abr 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
10 abr 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
09 abr 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
08 abr 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
05 abr 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
04 abr 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
03 abr 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
02 abr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
01 abr 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
28 mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
27 mar 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
26 mar 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
25 mar 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
22 mar 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
21 mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
20 mar 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
19 mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
18 mar 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
15 mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
14 mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
13 mar 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
12 mar 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
11 mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
08 mar 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
07 mar 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
06 mar 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
05 mar 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
04 mar 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
01 mar 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
29 feb 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
28 feb 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
27 feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
26 feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
23 feb 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
22 feb 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
21 feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
20 feb 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
16 feb 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
15 feb 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
14 feb 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
13 feb 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
12 feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
09 feb 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
08 feb 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
07 feb 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
06 feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
05 feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
02 feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
01 feb 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
31 ene 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
30 ene 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
29 ene 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
26 ene 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
25 ene 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
24 ene 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
23 ene 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
22 ene 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
19 ene 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
18 ene 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
17 ene 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
16 ene 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
12 ene 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
11 ene 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
10 ene 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
09 ene 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
08 ene 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
05 ene 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
04 ene 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
03 ene 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
02 ene 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
29 dic 2023 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
28 dic 2023 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
27 dic 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
26 dic 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
22 dic 2023 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
21 dic 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
20 dic 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
19 dic 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
18 dic 2023 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
15 dic 2023 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
14 dic 2023 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
14 dic 2023 | 1.575 Dividendo | |||||
13 dic 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 128.98 | - |
12 dic 2023 | 127.81 | 127.81 | 127.81 | 127.81 | 126.27 | - |
11 dic 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 126.22 | - |
08 dic 2023 | 127.24 | 127.24 | 127.24 | 127.24 | 125.70 | - |
07 dic 2023 | 126.34 | 126.34 | 126.34 | 126.34 | 124.82 | - |
06 dic 2023 | 125.39 | 125.39 | 125.39 | 125.39 | 123.88 | - |
05 dic 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 124.50 | - |
*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. |