Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 125.61 | 126.19 | 125.16 | 125.96 | 125.96 | 2,828,800 |
20 jun 2024 | 125.29 | 126.20 | 124.84 | 125.08 | 125.08 | 2,256,800 |
18 jun 2024 | 124.93 | 125.56 | 124.03 | 125.46 | 125.46 | 1,181,600 |
17 jun 2024 | 121.52 | 124.89 | 120.80 | 124.71 | 124.71 | 1,478,000 |
14 jun 2024 | 122.60 | 122.85 | 121.46 | 121.99 | 121.99 | 1,144,900 |
13 jun 2024 | 122.12 | 122.85 | 121.25 | 122.67 | 122.67 | 1,528,200 |
12 jun 2024 | 124.25 | 124.51 | 122.69 | 122.82 | 122.82 | 1,889,300 |
11 jun 2024 | 121.81 | 124.13 | 121.62 | 123.93 | 123.93 | 2,435,600 |
10 jun 2024 | 122.12 | 122.48 | 120.75 | 121.94 | 121.94 | 2,717,800 |
07 jun 2024 | 121.30 | 124.16 | 121.30 | 122.58 | 122.58 | 1,975,900 |
06 jun 2024 | 121.86 | 122.81 | 121.49 | 121.83 | 121.83 | 1,177,300 |
05 jun 2024 | 121.71 | 121.99 | 120.10 | 121.64 | 121.64 | 1,166,400 |
04 jun 2024 | 119.77 | 122.26 | 119.31 | 121.57 | 121.57 | 1,266,000 |
03 jun 2024 | 120.14 | 120.30 | 118.72 | 120.15 | 120.15 | 1,978,400 |
31 may 2024 | 118.41 | 120.61 | 118.25 | 120.16 | 120.16 | 4,177,900 |
30 may 2024 | 119.00 | 119.43 | 118.13 | 118.41 | 118.41 | 1,429,200 |
29 may 2024 | 119.31 | 120.64 | 118.69 | 118.75 | 118.75 | 1,327,400 |
28 may 2024 | 123.79 | 123.89 | 119.48 | 120.27 | 120.27 | 2,484,800 |
24 may 2024 | 125.88 | 126.85 | 124.01 | 124.23 | 124.23 | 1,354,400 |
23 may 2024 | 126.70 | 126.70 | 125.50 | 125.66 | 125.66 | 2,120,600 |
22 may 2024 | 125.75 | 127.48 | 125.20 | 126.98 | 126.98 | 1,736,700 |
21 may 2024 | 126.03 | 126.03 | 124.77 | 125.90 | 125.90 | 943,800 |
20 may 2024 | 125.80 | 125.81 | 124.85 | 125.57 | 125.57 | 896,500 |
17 may 2024 | 125.10 | 125.83 | 124.14 | 125.65 | 125.65 | 2,414,700 |
16 may 2024 | 124.37 | 125.63 | 123.56 | 125.19 | 125.19 | 1,455,300 |
15 may 2024 | 124.31 | 125.29 | 124.05 | 124.37 | 124.37 | 1,266,300 |
14 may 2024 | 125.00 | 126.21 | 123.07 | 123.71 | 123.71 | 2,451,300 |
13 may 2024 | 122.97 | 124.88 | 122.94 | 124.77 | 124.77 | 1,685,900 |
10 may 2024 | 121.79 | 122.62 | 121.32 | 122.55 | 122.55 | 1,063,000 |
09 may 2024 | 120.45 | 121.38 | 120.09 | 121.30 | 121.30 | 1,460,000 |
09 may 2024 | 0.98 Dividendo | |||||
08 may 2024 | 121.99 | 122.10 | 120.24 | 121.19 | 120.21 | 875,700 |
07 may 2024 | 120.94 | 122.02 | 120.64 | 121.79 | 120.81 | 1,070,100 |
06 may 2024 | 120.31 | 120.70 | 119.63 | 120.63 | 119.65 | 837,900 |
03 may 2024 | 119.27 | 120.21 | 118.87 | 120.10 | 119.13 | 1,540,500 |
02 may 2024 | 119.54 | 119.61 | 117.15 | 118.45 | 117.49 | 1,478,900 |
01 may 2024 | 118.87 | 122.11 | 118.87 | 119.41 | 118.44 | 1,470,900 |
30 abr 2024 | 120.35 | 120.47 | 118.70 | 118.81 | 117.85 | 1,687,600 |
29 abr 2024 | 120.28 | 121.03 | 120.09 | 120.81 | 119.83 | 1,925,900 |
26 abr 2024 | 121.23 | 122.19 | 119.85 | 119.97 | 119.00 | 2,400,500 |
25 abr 2024 | 123.41 | 123.97 | 121.27 | 121.97 | 120.98 | 1,204,300 |
24 abr 2024 | 120.80 | 122.68 | 120.42 | 122.52 | 121.53 | 1,806,800 |
23 abr 2024 | 121.23 | 122.09 | 120.71 | 121.62 | 120.64 | 1,223,700 |
22 abr 2024 | 120.00 | 122.02 | 119.84 | 121.23 | 120.25 | 1,912,000 |
19 abr 2024 | 117.79 | 119.85 | 117.79 | 119.52 | 118.55 | 2,643,300 |
18 abr 2024 | 119.78 | 119.78 | 117.74 | 117.79 | 116.84 | 2,297,800 |
17 abr 2024 | 121.49 | 121.49 | 119.07 | 119.14 | 118.18 | 2,281,300 |
16 abr 2024 | 122.49 | 122.76 | 121.00 | 121.14 | 120.16 | 2,000,700 |
15 abr 2024 | 124.17 | 124.68 | 122.25 | 122.45 | 121.46 | 2,138,100 |
12 abr 2024 | 123.67 | 124.10 | 122.25 | 123.00 | 122.01 | 2,004,400 |
11 abr 2024 | 124.78 | 125.86 | 122.83 | 124.24 | 123.24 | 1,712,400 |
10 abr 2024 | 126.00 | 126.20 | 123.41 | 124.52 | 123.51 | 1,914,200 |
09 abr 2024 | 124.81 | 126.71 | 124.33 | 126.59 | 125.57 | 2,227,800 |
08 abr 2024 | 121.70 | 124.11 | 121.57 | 123.85 | 122.85 | 2,647,100 |
05 abr 2024 | 120.01 | 122.40 | 119.87 | 122.38 | 121.39 | 2,056,100 |
04 abr 2024 | 121.29 | 121.81 | 119.39 | 119.99 | 119.02 | 2,029,100 |
03 abr 2024 | 122.02 | 122.05 | 119.23 | 120.26 | 119.29 | 2,484,900 |
02 abr 2024 | 116.57 | 122.58 | 114.72 | 122.08 | 121.09 | 5,003,900 |
01 abr 2024 | 123.00 | 123.09 | 121.25 | 121.62 | 120.64 | 2,815,200 |
28 mar 2024 | 122.00 | 122.97 | 121.85 | 122.80 | 121.81 | 1,618,300 |
27 mar 2024 | 120.71 | 121.83 | 120.14 | 121.53 | 120.55 | 1,526,300 |
26 mar 2024 | 118.58 | 119.80 | 118.40 | 119.58 | 118.61 | 1,723,300 |
25 mar 2024 | 120.57 | 120.76 | 118.41 | 118.96 | 118.00 | 1,892,800 |
22 mar 2024 | 122.84 | 122.84 | 120.69 | 120.84 | 119.86 | 1,426,400 |
21 mar 2024 | 123.34 | 123.68 | 122.30 | 122.33 | 121.34 | 2,191,100 |
20 mar 2024 | 121.53 | 123.54 | 120.96 | 123.00 | 122.01 | 1,500,000 |
19 mar 2024 | 120.44 | 121.16 | 120.02 | 121.04 | 120.06 | 1,111,400 |
18 mar 2024 | 121.08 | 121.60 | 120.48 | 120.54 | 119.57 | 1,214,900 |
15 mar 2024 | 121.33 | 121.90 | 119.79 | 120.28 | 119.31 | 5,841,100 |
14 mar 2024 | 122.21 | 122.52 | 120.92 | 121.57 | 120.59 | 1,674,400 |
13 mar 2024 | 122.65 | 123.34 | 121.96 | 122.13 | 121.14 | 1,637,700 |
12 mar 2024 | 121.16 | 122.94 | 120.98 | 122.65 | 121.66 | 1,551,800 |
11 mar 2024 | 121.24 | 121.78 | 119.84 | 121.64 | 120.66 | 1,280,400 |
08 mar 2024 | 120.84 | 121.89 | 120.25 | 120.82 | 119.84 | 1,344,600 |
07 mar 2024 | 121.53 | 122.06 | 120.13 | 121.13 | 120.15 | 2,036,100 |
06 mar 2024 | 120.12 | 121.38 | 119.61 | 120.73 | 119.75 | 1,800,000 |
05 mar 2024 | 122.38 | 122.50 | 119.67 | 120.23 | 119.26 | 1,691,300 |
04 mar 2024 | 122.95 | 124.36 | 122.30 | 122.34 | 121.35 | 2,728,600 |
01 mar 2024 | 122.11 | 122.65 | 121.38 | 122.23 | 121.24 | 1,017,700 |
29 feb 2024 | 123.14 | 123.14 | 122.16 | 122.62 | 121.63 | 1,954,700 |
28 feb 2024 | 122.90 | 123.41 | 122.30 | 122.41 | 121.42 | 898,500 |
27 feb 2024 | 123.05 | 123.75 | 122.30 | 122.90 | 121.91 | 1,052,100 |
26 feb 2024 | 124.62 | 124.83 | 123.28 | 123.37 | 122.37 | 1,192,500 |
23 feb 2024 | 125.00 | 125.26 | 124.58 | 124.64 | 123.63 | 1,077,000 |
22 feb 2024 | 123.78 | 125.01 | 123.24 | 124.71 | 123.70 | 1,467,200 |
21 feb 2024 | 124.71 | 124.85 | 122.77 | 123.43 | 122.43 | 1,100,600 |
20 feb 2024 | 123.38 | 124.51 | 123.27 | 124.49 | 123.48 | 1,415,500 |
16 feb 2024 | 122.65 | 123.82 | 122.01 | 123.38 | 122.38 | 1,100,300 |
15 feb 2024 | 122.60 | 123.20 | 122.41 | 122.79 | 121.80 | 1,435,400 |
14 feb 2024 | 121.80 | 122.79 | 121.27 | 122.22 | 121.23 | 1,792,100 |
13 feb 2024 | 121.65 | 121.84 | 120.36 | 121.39 | 120.41 | 1,932,700 |
12 feb 2024 | 122.12 | 122.54 | 121.56 | 122.10 | 121.11 | 2,256,900 |
12 feb 2024 | 0.89 Dividendo | |||||
09 feb 2024 | 123.01 | 123.25 | 121.84 | 123.03 | 121.15 | 1,714,800 |
08 feb 2024 | 122.00 | 122.81 | 121.10 | 122.75 | 120.88 | 1,084,400 |
07 feb 2024 | 122.95 | 123.19 | 121.65 | 122.10 | 120.24 | 1,411,100 |
06 feb 2024 | 120.35 | 122.61 | 119.96 | 122.19 | 120.33 | 2,238,500 |
05 feb 2024 | 121.32 | 121.34 | 119.42 | 119.89 | 118.06 | 1,663,600 |
02 feb 2024 | 121.19 | 122.09 | 120.19 | 121.77 | 119.91 | 1,946,200 |
01 feb 2024 | 121.78 | 122.01 | 119.23 | 121.10 | 119.25 | 2,086,800 |
*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. |