Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
04 jul 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
03 jul 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
02 jul 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
01 jul 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
28 jun 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
27 jun 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
26 jun 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
25 jun 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
24 jun 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
21 jun 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
20 jun 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
19 jun 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
18 jun 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
17 jun 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
14 jun 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
13 jun 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
12 jun 2024 | 153.30 | 153.30 | 151.84 | 151.94 | 151.94 | 35 |
11 jun 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
10 jun 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
07 jun 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
07 jun 2024 | 1.355 Dividendo | |||||
06 jun 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 157.97 | - |
05 jun 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 158.62 | - |
04 jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 155.43 | - |
03 jun 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 158.16 | - |
31 may 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 155.92 | - |
30 may 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 156.24 | - |
29 may 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.04 | - |
28 may 2024 | 163.66 | 163.66 | 158.76 | 158.76 | 157.41 | 120 |
27 may 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 162.53 | - |
24 may 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 164.63 | - |
23 may 2024 | 168.02 | 168.02 | 167.02 | 167.02 | 165.60 | 8 |
22 may 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 165.50 | - |
21 may 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.39 | 5 |
20 may 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 165.98 | - |
17 may 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 167.40 | - |
16 may 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 163.32 | - |
15 may 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 164.55 | - |
14 may 2024 | 167.42 | 167.42 | 167.16 | 167.16 | 165.74 | 15 |
13 may 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 165.48 | - |
10 may 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 163.70 | - |
09 may 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 163.42 | - |
08 may 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 164.13 | - |
07 may 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 161.77 | - |
06 may 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 162.25 | - |
03 may 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 162.27 | - |
02 may 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.61 | - |
30 abr 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 162.98 | - |
29 abr 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 162.35 | - |
26 abr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 163.10 | - |
25 abr 2024 | 165.30 | 166.20 | 165.30 | 166.20 | 164.79 | 21 |
24 abr 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 158.46 | - |
23 abr 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 164.11 | - |
22 abr 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 162.07 | - |
19 abr 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 159.65 | - |
18 abr 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.49 | - |
17 abr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.26 | - |
16 abr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 155.96 | - |
15 abr 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 156.54 | - |
12 abr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 155.68 | - |
11 abr 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 155.70 | - |
10 abr 2024 | 157.02 | 157.50 | 156.84 | 156.84 | 155.51 | 30 |
09 abr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.71 | - |
08 abr 2024 | 155.74 | 156.28 | 155.74 | 156.28 | 154.95 | 4 |
05 abr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 155.31 | - |
04 abr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 155.19 | - |
03 abr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.31 | - |
02 abr 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 159.85 | - |
28 mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 158.82 | - |
27 mar 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 157.09 | - |
26 mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 157.41 | - |
25 mar 2024 | 158.42 | 159.60 | 158.42 | 159.60 | 158.24 | 10 |
22 mar 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 157.98 | - |
21 mar 2024 | 157.12 | 158.98 | 157.12 | 158.98 | 157.63 | 15 |
20 mar 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 156.28 | - |
19 mar 2024 | 157.34 | 157.96 | 157.34 | 157.96 | 156.62 | 5 |
18 mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.73 | - |
15 mar 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 149.58 | - |
14 mar 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 149.74 | - |
13 mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.82 | - |
12 mar 2024 | 150.58 | 151.12 | 150.58 | 151.12 | 149.83 | 10 |
11 mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
08 mar 2024 | 148.78 | 149.32 | 148.78 | 149.32 | 148.05 | 10 |
07 mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
06 mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
05 mar 2024 | 151.94 | 151.94 | 150.28 | 150.28 | 149.00 | 5 |
04 mar 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 150.35 | - |
01 mar 2024 | 153.00 | 153.38 | 153.00 | 153.38 | 152.08 | 1 |
29 feb 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 151.60 | - |
29 feb 2024 | 1.265 Dividendo | |||||
28 feb 2024 | 155.00 | 155.00 | 154.68 | 154.68 | 152.11 | 5 |
27 feb 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 152.19 | - |
26 feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 153.90 | - |
23 feb 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 152.70 | - |
22 feb 2024 | 155.40 | 155.40 | 154.92 | 154.92 | 152.35 | 100 |
21 feb 2024 | 155.72 | 156.44 | 155.72 | 156.44 | 153.84 | 3 |
20 feb 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 152.25 | - |
19 feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 152.03 | - |
16 feb 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 153.33 | - |
*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. |