Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 194.67 | 196.67 | 194.82 | 195.84 | 195.84 | 8,951 |
22 may 2024 | 193.60 | 196.00 | 192.50 | 194.86 | 194.86 | 44,200 |
21 may 2024 | 196.00 | 196.00 | 193.63 | 194.72 | 194.72 | 41,100 |
20 may 2024 | 193.31 | 197.31 | 193.31 | 196.36 | 196.36 | 19,500 |
17 may 2024 | 193.45 | 194.12 | 192.65 | 193.63 | 193.63 | 12,200 |
16 may 2024 | 191.51 | 195.39 | 190.56 | 193.75 | 193.75 | 24,100 |
15 may 2024 | 187.39 | 193.15 | 187.39 | 190.78 | 190.78 | 42,100 |
14 may 2024 | 187.01 | 188.86 | 186.61 | 187.39 | 187.39 | 30,500 |
13 may 2024 | 188.07 | 188.79 | 186.58 | 187.74 | 187.74 | 51,600 |
10 may 2024 | 192.27 | 195.72 | 186.80 | 187.49 | 187.49 | 23,600 |
09 may 2024 | 186.31 | 191.00 | 184.33 | 190.64 | 190.64 | 50,800 |
08 may 2024 | 185.28 | 187.37 | 184.00 | 185.36 | 185.36 | 47,300 |
07 may 2024 | 185.20 | 185.99 | 184.29 | 185.53 | 185.53 | 29,800 |
06 may 2024 | 184.40 | 186.17 | 184.40 | 184.93 | 184.93 | 29,600 |
03 may 2024 | 183.90 | 184.94 | 182.43 | 183.99 | 183.99 | 20,500 |
02 may 2024 | 183.69 | 186.24 | 182.94 | 182.95 | 182.95 | 56,600 |
01 may 2024 | 181.14 | 184.87 | 177.81 | 181.21 | 181.21 | 25,500 |
30 abr 2024 | 183.34 | 184.98 | 181.78 | 181.83 | 181.83 | 38,000 |
29 abr 2024 | 184.23 | 185.31 | 181.64 | 184.88 | 184.88 | 33,900 |
26 abr 2024 | 179.38 | 184.09 | 178.87 | 183.47 | 183.47 | 57,400 |
25 abr 2024 | 173.42 | 180.77 | 173.42 | 179.97 | 179.97 | 49,100 |
24 abr 2024 | 177.59 | 179.47 | 172.95 | 176.15 | 176.15 | 62,700 |
23 abr 2024 | 162.28 | 179.43 | 162.17 | 178.46 | 178.46 | 97,600 |
22 abr 2024 | 155.63 | 160.48 | 155.63 | 160.43 | 160.43 | 54,000 |
19 abr 2024 | 156.38 | 156.38 | 154.08 | 156.15 | 156.15 | 42,200 |
18 abr 2024 | 154.53 | 157.66 | 153.81 | 155.90 | 155.90 | 32,600 |
17 abr 2024 | 158.88 | 158.88 | 153.47 | 154.29 | 154.29 | 23,600 |
16 abr 2024 | 159.90 | 159.90 | 156.09 | 157.94 | 157.94 | 26,600 |
15 abr 2024 | 163.17 | 163.81 | 159.70 | 160.69 | 160.69 | 48,200 |
12 abr 2024 | 164.38 | 164.55 | 161.22 | 162.76 | 162.76 | 46,400 |
11 abr 2024 | 164.27 | 165.08 | 161.38 | 164.78 | 164.78 | 78,100 |
10 abr 2024 | 165.01 | 166.62 | 161.80 | 164.34 | 164.34 | 85,800 |
09 abr 2024 | 172.43 | 172.43 | 165.37 | 166.84 | 166.84 | 51,200 |
08 abr 2024 | 173.19 | 174.87 | 171.14 | 173.34 | 173.34 | 121,300 |
05 abr 2024 | 169.26 | 174.01 | 169.26 | 171.78 | 171.78 | 70,500 |
04 abr 2024 | 169.70 | 171.16 | 164.52 | 169.16 | 169.16 | 69,900 |
03 abr 2024 | 164.55 | 168.51 | 162.57 | 165.76 | 165.76 | 77,300 |
02 abr 2024 | 161.59 | 164.55 | 160.61 | 163.87 | 163.87 | 40,100 |
01 abr 2024 | 165.00 | 166.63 | 160.22 | 161.59 | 161.59 | 46,600 |
28 mar 2024 | 161.54 | 163.67 | 161.49 | 163.17 | 163.17 | 72,300 |
27 mar 2024 | 158.39 | 162.58 | 158.32 | 161.75 | 161.75 | 74,800 |
26 mar 2024 | 155.00 | 160.89 | 153.21 | 158.83 | 158.83 | 73,300 |
25 mar 2024 | 153.49 | 156.18 | 153.49 | 154.37 | 154.37 | 46,500 |
22 mar 2024 | 150.00 | 154.49 | 150.00 | 154.03 | 154.03 | 34,000 |
21 mar 2024 | 151.18 | 151.35 | 149.07 | 150.05 | 150.05 | 32,000 |
20 mar 2024 | 144.89 | 151.43 | 144.89 | 150.83 | 150.83 | 35,400 |
19 mar 2024 | 145.85 | 146.46 | 144.36 | 145.84 | 145.84 | 30,800 |
18 mar 2024 | 149.24 | 149.63 | 146.40 | 147.69 | 147.69 | 40,100 |
15 mar 2024 | 148.44 | 150.76 | 147.78 | 148.91 | 148.91 | 102,100 |
14 mar 2024 | 144.84 | 149.72 | 144.82 | 148.96 | 148.96 | 84,300 |
13 mar 2024 | 142.76 | 145.65 | 142.17 | 145.14 | 145.14 | 56,300 |
12 mar 2024 | 143.96 | 143.96 | 141.14 | 142.57 | 142.57 | 54,300 |
11 mar 2024 | 142.79 | 142.81 | 140.40 | 141.70 | 141.70 | 39,500 |
08 mar 2024 | 141.33 | 142.93 | 141.33 | 142.05 | 142.05 | 68,300 |
07 mar 2024 | 140.91 | 142.41 | 140.53 | 141.39 | 141.39 | 48,200 |
06 mar 2024 | 141.98 | 142.73 | 140.84 | 141.51 | 141.51 | 60,600 |
05 mar 2024 | 142.73 | 142.73 | 139.64 | 140.54 | 140.54 | 72,000 |
04 mar 2024 | 146.31 | 149.14 | 142.34 | 142.34 | 142.34 | 146,500 |
01 mar 2024 | 148.64 | 150.44 | 146.97 | 147.86 | 147.86 | 64,900 |
29 feb 2024 | 146.43 | 148.21 | 144.57 | 148.18 | 148.18 | 43,400 |
28 feb 2024 | 148.46 | 149.84 | 144.88 | 146.23 | 146.23 | 61,600 |
27 feb 2024 | 151.89 | 152.94 | 149.37 | 149.85 | 149.85 | 37,400 |
26 feb 2024 | 151.95 | 153.71 | 151.06 | 151.45 | 151.45 | 40,600 |
23 feb 2024 | 154.01 | 154.68 | 150.79 | 153.04 | 153.04 | 33,200 |
22 feb 2024 | 153.84 | 154.93 | 151.59 | 154.56 | 154.56 | 376,600 |
21 feb 2024 | 152.94 | 153.88 | 151.04 | 152.32 | 152.32 | 68,500 |
20 feb 2024 | 155.01 | 156.88 | 151.74 | 154.51 | 154.51 | 46,100 |
16 feb 2024 | 155.40 | 157.66 | 155.26 | 155.98 | 155.98 | 52,200 |
15 feb 2024 | 155.57 | 157.45 | 155.45 | 156.69 | 156.69 | 26,700 |
14 feb 2024 | 158.46 | 160.08 | 155.53 | 156.68 | 156.68 | 50,500 |
13 feb 2024 | 156.99 | 158.73 | 155.72 | 156.67 | 156.67 | 25,900 |
12 feb 2024 | 162.65 | 164.92 | 159.01 | 159.78 | 159.78 | 37,700 |
09 feb 2024 | 165.89 | 165.89 | 162.60 | 163.75 | 163.75 | 24,500 |
08 feb 2024 | 165.69 | 165.70 | 163.65 | 165.11 | 165.11 | 65,300 |
07 feb 2024 | 170.14 | 170.14 | 164.68 | 166.20 | 166.20 | 38,900 |
06 feb 2024 | 165.00 | 168.81 | 163.16 | 168.37 | 168.37 | 33,900 |
05 feb 2024 | 163.00 | 164.86 | 159.55 | 164.53 | 164.53 | 30,000 |
02 feb 2024 | 157.40 | 163.42 | 156.07 | 163.42 | 163.42 | 52,600 |
01 feb 2024 | 157.75 | 161.22 | 156.13 | 157.53 | 157.53 | 49,900 |
31 ene 2024 | 158.82 | 159.89 | 155.19 | 155.89 | 155.89 | 32,300 |
30 ene 2024 | 157.80 | 159.60 | 157.03 | 158.21 | 158.21 | 38,000 |
29 ene 2024 | 158.62 | 161.03 | 158.03 | 160.00 | 160.00 | 46,800 |
26 ene 2024 | 158.99 | 160.12 | 154.14 | 158.43 | 158.43 | 65,900 |
25 ene 2024 | 150.42 | 157.82 | 150.11 | 154.65 | 154.65 | 149,000 |
24 ene 2024 | 152.97 | 152.97 | 149.41 | 149.85 | 149.85 | 70,900 |
23 ene 2024 | 145.79 | 152.17 | 144.75 | 151.19 | 151.19 | 97,800 |
22 ene 2024 | 153.95 | 155.00 | 146.59 | 146.59 | 146.59 | 46,200 |
19 ene 2024 | 151.00 | 156.02 | 149.57 | 155.00 | 155.00 | 55,000 |
18 ene 2024 | 153.52 | 153.52 | 149.09 | 152.30 | 152.30 | 59,600 |
17 ene 2024 | 150.11 | 152.90 | 147.27 | 151.00 | 151.00 | 39,500 |
16 ene 2024 | 159.01 | 159.01 | 151.55 | 151.70 | 151.70 | 42,300 |
12 ene 2024 | 160.96 | 162.99 | 158.76 | 159.65 | 159.65 | 40,500 |
11 ene 2024 | 162.06 | 163.31 | 160.30 | 160.71 | 160.71 | 73,700 |
10 ene 2024 | 161.12 | 165.00 | 161.12 | 162.50 | 162.50 | 41,100 |
09 ene 2024 | 168.34 | 169.39 | 160.83 | 161.72 | 161.72 | 61,300 |
08 ene 2024 | 169.76 | 172.82 | 168.95 | 170.48 | 170.48 | 62,600 |
05 ene 2024 | 165.57 | 169.70 | 165.57 | 169.46 | 169.46 | 37,600 |
04 ene 2024 | 166.54 | 169.35 | 166.28 | 166.82 | 166.82 | 44,000 |
03 ene 2024 | 169.48 | 172.95 | 167.07 | 167.91 | 167.91 | 61,800 |
02 ene 2024 | 174.85 | 175.38 | 169.73 | 171.49 | 171.49 | 52,700 |
*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. |