Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 178.44 | 179.20 | 175.15 | 176.58 | 176.58 | 400,400 |
13 jun 2024 | 180.85 | 182.00 | 179.20 | 181.19 | 181.19 | 484,300 |
12 jun 2024 | 180.00 | 183.22 | 178.89 | 181.39 | 181.39 | 550,500 |
11 jun 2024 | 175.99 | 176.32 | 174.15 | 175.40 | 175.40 | 641,600 |
10 jun 2024 | 175.58 | 177.37 | 174.68 | 176.40 | 176.40 | 571,600 |
07 jun 2024 | 174.18 | 177.28 | 172.27 | 176.89 | 176.89 | 521,100 |
06 jun 2024 | 178.11 | 179.72 | 176.40 | 176.56 | 176.56 | 612,300 |
05 jun 2024 | 176.34 | 179.98 | 174.60 | 179.52 | 179.52 | 619,100 |
04 jun 2024 | 179.43 | 180.28 | 175.12 | 175.46 | 175.46 | 757,100 |
03 jun 2024 | 183.00 | 184.00 | 175.77 | 180.37 | 180.37 | 832,100 |
31 may 2024 | 178.42 | 181.15 | 176.17 | 181.07 | 181.07 | 1,116,300 |
30 may 2024 | 175.00 | 178.52 | 174.40 | 178.22 | 178.22 | 557,100 |
29 may 2024 | 175.78 | 176.90 | 173.00 | 174.13 | 174.13 | 469,000 |
28 may 2024 | 182.00 | 183.33 | 177.85 | 177.85 | 177.85 | 672,500 |
24 may 2024 | 178.00 | 181.60 | 177.63 | 181.35 | 181.35 | 603,600 |
23 may 2024 | 178.50 | 178.50 | 175.21 | 176.67 | 176.67 | 385,000 |
22 may 2024 | 177.70 | 178.36 | 175.87 | 177.51 | 177.51 | 586,000 |
21 may 2024 | 176.47 | 178.69 | 175.27 | 178.51 | 178.51 | 456,200 |
20 may 2024 | 176.38 | 178.25 | 175.61 | 176.86 | 176.86 | 340,800 |
17 may 2024 | 174.13 | 177.39 | 173.79 | 176.38 | 176.38 | 610,800 |
16 may 2024 | 178.42 | 179.24 | 173.68 | 173.72 | 173.72 | 564,500 |
15 may 2024 | 179.96 | 181.50 | 179.19 | 179.47 | 179.47 | 496,100 |
14 may 2024 | 175.91 | 177.77 | 175.27 | 177.70 | 177.70 | 467,300 |
13 may 2024 | 177.74 | 178.54 | 175.59 | 175.66 | 175.66 | 416,000 |
10 may 2024 | 177.78 | 179.20 | 176.08 | 176.81 | 176.81 | 525,800 |
09 may 2024 | 175.06 | 178.33 | 174.77 | 177.38 | 177.38 | 450,900 |
08 may 2024 | 174.36 | 177.00 | 173.65 | 174.63 | 174.63 | 701,500 |
07 may 2024 | 176.22 | 176.84 | 174.65 | 175.08 | 175.08 | 896,600 |
06 may 2024 | 177.09 | 178.33 | 175.86 | 177.26 | 177.26 | 466,000 |
03 may 2024 | 176.54 | 178.24 | 174.06 | 174.81 | 174.81 | 680,600 |
02 may 2024 | 170.81 | 173.33 | 168.18 | 173.14 | 173.14 | 873,300 |
01 may 2024 | 167.74 | 172.32 | 166.35 | 168.08 | 168.08 | 616,700 |
30 abr 2024 | 170.22 | 172.15 | 168.15 | 168.21 | 168.21 | 445,200 |
29 abr 2024 | 169.24 | 172.68 | 169.24 | 171.68 | 171.68 | 901,700 |
26 abr 2024 | 166.11 | 170.53 | 166.11 | 168.50 | 168.50 | 527,300 |
25 abr 2024 | 163.80 | 165.99 | 160.82 | 165.04 | 165.04 | 731,200 |
24 abr 2024 | 164.00 | 170.98 | 161.91 | 165.22 | 165.22 | 1,147,200 |
23 abr 2024 | 165.04 | 168.05 | 163.36 | 167.62 | 167.62 | 778,600 |
22 abr 2024 | 162.26 | 166.13 | 161.52 | 164.44 | 164.44 | 616,700 |
19 abr 2024 | 160.71 | 162.24 | 159.25 | 160.11 | 160.11 | 572,300 |
18 abr 2024 | 165.21 | 165.95 | 160.32 | 160.52 | 160.52 | 873,500 |
17 abr 2024 | 165.13 | 165.77 | 162.65 | 162.90 | 162.90 | 614,800 |
16 abr 2024 | 162.60 | 164.31 | 159.78 | 163.54 | 163.54 | 660,100 |
15 abr 2024 | 167.18 | 167.99 | 163.66 | 163.86 | 163.86 | 532,000 |
12 abr 2024 | 165.81 | 166.92 | 164.92 | 165.51 | 165.51 | 507,700 |
11 abr 2024 | 167.19 | 168.23 | 166.31 | 166.52 | 166.52 | 415,800 |
10 abr 2024 | 166.00 | 168.09 | 163.69 | 165.90 | 165.90 | 532,000 |
09 abr 2024 | 171.87 | 172.23 | 167.52 | 169.61 | 169.61 | 417,400 |
08 abr 2024 | 172.94 | 173.08 | 171.33 | 171.33 | 171.33 | 446,600 |
05 abr 2024 | 169.81 | 173.65 | 169.81 | 172.66 | 172.66 | 520,000 |
04 abr 2024 | 172.55 | 173.11 | 167.51 | 168.95 | 168.95 | 677,200 |
03 abr 2024 | 166.88 | 171.28 | 166.88 | 171.00 | 171.00 | 724,100 |
02 abr 2024 | 166.52 | 167.43 | 164.66 | 166.82 | 166.82 | 695,500 |
01 abr 2024 | 167.63 | 169.30 | 166.46 | 168.79 | 168.79 | 532,700 |
28 mar 2024 | 166.00 | 167.93 | 165.58 | 166.80 | 166.80 | 473,500 |
27 mar 2024 | 165.24 | 167.27 | 164.91 | 167.21 | 167.21 | 316,600 |
26 mar 2024 | 165.47 | 165.99 | 163.95 | 164.15 | 164.15 | 458,900 |
25 mar 2024 | 166.47 | 166.86 | 165.09 | 165.45 | 165.45 | 338,000 |
22 mar 2024 | 166.00 | 166.65 | 164.44 | 165.97 | 165.97 | 492,600 |
21 mar 2024 | 162.01 | 167.06 | 161.22 | 166.14 | 166.14 | 824,400 |
20 mar 2024 | 159.29 | 161.00 | 158.45 | 160.65 | 160.65 | 631,100 |
19 mar 2024 | 157.98 | 159.39 | 157.49 | 158.90 | 158.90 | 606,500 |
18 mar 2024 | 160.15 | 160.97 | 157.59 | 157.67 | 157.67 | 633,000 |
15 mar 2024 | 156.72 | 161.04 | 156.72 | 159.79 | 159.79 | 1,603,200 |
14 mar 2024 | 162.00 | 163.44 | 156.44 | 157.53 | 157.53 | 707,200 |
13 mar 2024 | 159.75 | 162.78 | 159.75 | 162.37 | 162.37 | 750,100 |
12 mar 2024 | 156.27 | 160.13 | 155.35 | 159.51 | 159.51 | 690,600 |
11 mar 2024 | 156.28 | 156.58 | 153.78 | 156.00 | 156.00 | 629,300 |
08 mar 2024 | 156.55 | 158.00 | 155.06 | 157.00 | 157.00 | 889,000 |
07 mar 2024 | 152.01 | 155.98 | 152.01 | 155.56 | 155.56 | 618,400 |
06 mar 2024 | 150.88 | 151.73 | 149.96 | 150.90 | 150.90 | 662,900 |
05 mar 2024 | 152.39 | 153.85 | 148.99 | 149.25 | 149.25 | 713,800 |
04 mar 2024 | 152.88 | 154.71 | 152.49 | 152.81 | 152.81 | 672,300 |
01 mar 2024 | 149.19 | 152.14 | 149.01 | 151.67 | 151.67 | 530,300 |
01 mar 2024 | 0.6 Dividendo | |||||
29 feb 2024 | 150.55 | 150.63 | 148.78 | 149.78 | 149.18 | 1,258,200 |
28 feb 2024 | 148.70 | 150.90 | 148.62 | 149.90 | 149.30 | 559,700 |
27 feb 2024 | 147.48 | 149.33 | 147.20 | 148.92 | 148.32 | 689,300 |
26 feb 2024 | 146.89 | 147.40 | 145.50 | 147.30 | 146.71 | 509,100 |
23 feb 2024 | 145.63 | 148.00 | 145.57 | 147.37 | 146.78 | 573,600 |
22 feb 2024 | 145.00 | 145.35 | 143.50 | 144.63 | 144.05 | 687,400 |
21 feb 2024 | 142.35 | 144.20 | 142.12 | 143.67 | 143.09 | 626,700 |
20 feb 2024 | 139.23 | 141.60 | 138.70 | 141.56 | 140.99 | 956,800 |
16 feb 2024 | 140.62 | 143.00 | 139.11 | 139.95 | 139.39 | 972,800 |
15 feb 2024 | 141.64 | 142.29 | 138.76 | 142.23 | 141.66 | 1,254,700 |
14 feb 2024 | 149.94 | 150.00 | 142.47 | 143.03 | 142.46 | 1,752,500 |
13 feb 2024 | 145.29 | 148.61 | 144.25 | 147.04 | 146.45 | 1,450,100 |
12 feb 2024 | 147.39 | 150.79 | 146.89 | 149.25 | 148.65 | 1,220,500 |
09 feb 2024 | 151.73 | 153.14 | 144.96 | 148.21 | 147.62 | 2,909,900 |
08 feb 2024 | 159.90 | 160.18 | 158.36 | 159.49 | 158.85 | 714,800 |
07 feb 2024 | 155.25 | 159.83 | 154.24 | 158.57 | 157.93 | 614,200 |
06 feb 2024 | 152.99 | 153.99 | 152.29 | 153.26 | 152.65 | 358,000 |
05 feb 2024 | 153.36 | 154.09 | 151.32 | 152.99 | 152.38 | 288,400 |
02 feb 2024 | 153.73 | 156.28 | 152.18 | 155.42 | 154.80 | 447,400 |
01 feb 2024 | 153.20 | 155.74 | 151.45 | 155.68 | 155.06 | 452,400 |
31 ene 2024 | 152.00 | 154.27 | 151.03 | 151.53 | 150.92 | 497,200 |
30 ene 2024 | 151.98 | 153.65 | 151.55 | 152.97 | 152.36 | 303,000 |
29 ene 2024 | 150.39 | 152.64 | 150.34 | 152.14 | 151.53 | 465,700 |
26 ene 2024 | 149.74 | 150.95 | 149.38 | 150.20 | 149.60 | 510,300 |
25 ene 2024 | 148.68 | 149.80 | 147.29 | 149.72 | 149.12 | 472,100 |
*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. |