Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 552.45 | 558.64 | 548.92 | 558.05 | 558.05 | 517,500 |
26 mar 2024 | 550.80 | 554.88 | 549.01 | 549.16 | 549.16 | 425,400 |
25 mar 2024 | 553.77 | 556.26 | 549.70 | 550.53 | 550.53 | 393,300 |
22 mar 2024 | 558.37 | 561.00 | 553.44 | 554.89 | 554.89 | 394,300 |
21 mar 2024 | 550.17 | 561.13 | 548.65 | 560.64 | 560.64 | 620,000 |
20 mar 2024 | 538.76 | 547.54 | 537.73 | 546.46 | 546.46 | 402,600 |
19 mar 2024 | 535.81 | 540.27 | 535.08 | 538.84 | 538.84 | 545,000 |
18 mar 2024 | 538.94 | 540.26 | 535.92 | 536.26 | 536.26 | 495,400 |
15 mar 2024 | 532.14 | 538.51 | 531.32 | 535.42 | 535.42 | 669,900 |
14 mar 2024 | 543.91 | 544.99 | 531.44 | 536.25 | 536.25 | 612,400 |
13 mar 2024 | 540.57 | 540.57 | 537.34 | 539.56 | 539.56 | 514,400 |
12 mar 2024 | 536.04 | 539.10 | 531.69 | 538.28 | 538.28 | 510,800 |
11 mar 2024 | 533.93 | 536.61 | 528.00 | 536.04 | 536.04 | 593,200 |
08 mar 2024 | 539.88 | 543.00 | 532.67 | 537.35 | 537.35 | 522,500 |
07 mar 2024 | 535.16 | 539.72 | 533.03 | 539.48 | 539.48 | 573,500 |
06 mar 2024 | 531.08 | 533.48 | 528.31 | 531.23 | 531.23 | 901,100 |
05 mar 2024 | 532.90 | 534.92 | 526.04 | 528.00 | 528.00 | 679,600 |
04 mar 2024 | 537.74 | 543.92 | 535.14 | 535.51 | 535.51 | 399,100 |
01 mar 2024 | 535.46 | 539.06 | 534.47 | 537.80 | 537.80 | 513,600 |
29 feb 2024 | 531.89 | 536.50 | 527.24 | 535.45 | 535.45 | 851,800 |
28 feb 2024 | 531.12 | 536.57 | 530.00 | 531.10 | 531.10 | 433,600 |
27 feb 2024 | 532.90 | 533.30 | 527.05 | 531.49 | 531.49 | 389,200 |
26 feb 2024 | 530.47 | 532.95 | 528.00 | 530.81 | 530.81 | 483,100 |
23 feb 2024 | 532.90 | 534.10 | 526.64 | 531.07 | 531.07 | 547,900 |
22 feb 2024 | 531.95 | 535.55 | 528.28 | 530.00 | 530.00 | 602,400 |
21 feb 2024 | 522.19 | 524.06 | 518.40 | 523.71 | 523.71 | 473,400 |
20 feb 2024 | 516.33 | 521.06 | 513.05 | 519.53 | 519.53 | 685,800 |
16 feb 2024 | 524.03 | 527.43 | 520.00 | 520.06 | 520.06 | 703,100 |
15 feb 2024 | 523.71 | 527.06 | 520.14 | 521.87 | 521.87 | 644,900 |
14 feb 2024 | 519.76 | 525.36 | 518.27 | 521.91 | 521.91 | 688,500 |
13 feb 2024 | 510.00 | 513.27 | 505.67 | 511.63 | 511.63 | 801,200 |
12 feb 2024 | 519.05 | 521.37 | 516.79 | 518.20 | 518.20 | 575,500 |
09 feb 2024 | 516.24 | 521.50 | 513.99 | 521.38 | 521.38 | 565,300 |
08 feb 2024 | 512.82 | 515.59 | 509.02 | 515.51 | 515.51 | 478,900 |
08 feb 2024 | 1.48 Dividendo | |||||
07 feb 2024 | 515.25 | 517.51 | 511.63 | 514.22 | 512.74 | 529,600 |
06 feb 2024 | 509.69 | 511.58 | 505.03 | 511.55 | 510.08 | 649,100 |
05 feb 2024 | 506.41 | 512.10 | 506.41 | 508.87 | 507.41 | 794,100 |
02 feb 2024 | 499.59 | 514.85 | 488.45 | 510.36 | 508.89 | 1,165,200 |
01 feb 2024 | 492.20 | 500.66 | 482.60 | 500.18 | 498.74 | 1,632,700 |
31 ene 2024 | 473.86 | 474.43 | 463.16 | 464.50 | 463.16 | 1,686,100 |
30 ene 2024 | 474.83 | 479.14 | 474.56 | 477.86 | 476.48 | 806,600 |
29 ene 2024 | 470.79 | 476.59 | 469.26 | 476.50 | 475.13 | 615,800 |
26 ene 2024 | 473.16 | 474.09 | 469.89 | 471.59 | 470.23 | 444,800 |
25 ene 2024 | 471.65 | 473.77 | 466.31 | 471.80 | 470.44 | 692,600 |
24 ene 2024 | 471.95 | 471.95 | 464.46 | 464.88 | 463.54 | 557,200 |
23 ene 2024 | 475.45 | 475.45 | 467.58 | 469.10 | 467.75 | 469,900 |
22 ene 2024 | 472.19 | 477.37 | 472.18 | 473.52 | 472.16 | 384,200 |
19 ene 2024 | 467.40 | 471.56 | 464.79 | 470.37 | 469.02 | 650,200 |
18 ene 2024 | 458.09 | 466.27 | 458.09 | 465.70 | 464.36 | 443,400 |
17 ene 2024 | 455.14 | 458.74 | 453.19 | 456.05 | 454.74 | 635,000 |
16 ene 2024 | 457.77 | 461.08 | 454.00 | 460.75 | 459.42 | 594,400 |
12 ene 2024 | 465.00 | 465.83 | 458.39 | 460.32 | 459.00 | 327,400 |
11 ene 2024 | 462.37 | 464.03 | 455.93 | 462.64 | 461.31 | 449,100 |
10 ene 2024 | 458.17 | 461.10 | 456.00 | 460.78 | 459.45 | 456,200 |
09 ene 2024 | 454.68 | 457.47 | 449.89 | 457.46 | 456.14 | 525,300 |
08 ene 2024 | 455.09 | 458.74 | 451.67 | 458.69 | 457.37 | 486,400 |
05 ene 2024 | 451.58 | 456.06 | 451.50 | 453.55 | 452.24 | 423,900 |
04 ene 2024 | 451.95 | 459.36 | 451.50 | 452.06 | 450.76 | 546,000 |
03 ene 2024 | 456.63 | 458.56 | 449.39 | 450.68 | 449.38 | 553,700 |
02 ene 2024 | 458.48 | 461.36 | 456.92 | 458.61 | 457.29 | 635,600 |
29 dic 2023 | 462.64 | 464.00 | 459.95 | 460.70 | 459.37 | 401,600 |
28 dic 2023 | 447.51 | 463.58 | 440.00 | 461.96 | 460.63 | 467,700 |
27 dic 2023 | 461.14 | 463.36 | 460.05 | 462.25 | 460.92 | 302,800 |
26 dic 2023 | 458.41 | 462.89 | 458.33 | 461.46 | 460.13 | 267,500 |
22 dic 2023 | 456.35 | 460.22 | 455.23 | 458.19 | 456.87 | 376,400 |
21 dic 2023 | 453.59 | 456.71 | 451.57 | 455.90 | 454.59 | 313,500 |
20 dic 2023 | 458.94 | 462.17 | 448.96 | 449.42 | 448.13 | 625,700 |
19 dic 2023 | 456.50 | 462.11 | 455.41 | 460.26 | 458.94 | 547,000 |
18 dic 2023 | 455.50 | 455.50 | 450.93 | 453.49 | 452.18 | 514,300 |
15 dic 2023 | 453.09 | 458.37 | 451.84 | 453.60 | 452.29 | 1,331,500 |
14 dic 2023 | 446.85 | 456.73 | 446.10 | 455.41 | 454.10 | 766,600 |
13 dic 2023 | 442.19 | 444.72 | 435.77 | 441.54 | 440.27 | 644,100 |
12 dic 2023 | 439.43 | 443.41 | 437.89 | 440.83 | 439.56 | 518,500 |
11 dic 2023 | 436.80 | 439.89 | 436.40 | 438.22 | 436.96 | 829,200 |
08 dic 2023 | 432.91 | 440.03 | 432.91 | 438.63 | 437.37 | 858,400 |
07 dic 2023 | 435.93 | 436.59 | 431.98 | 433.77 | 432.52 | 532,600 |
06 dic 2023 | 437.39 | 443.91 | 433.55 | 434.32 | 433.07 | 417,200 |
05 dic 2023 | 436.99 | 438.61 | 433.86 | 434.83 | 433.58 | 492,800 |
04 dic 2023 | 435.13 | 439.65 | 434.09 | 438.15 | 436.89 | 553,100 |
01 dic 2023 | 433.11 | 441.09 | 433.11 | 440.16 | 438.89 | 578,700 |
30 nov 2023 | 430.38 | 434.15 | 426.78 | 433.18 | 431.93 | 636,700 |
29 nov 2023 | 430.82 | 433.09 | 426.65 | 428.06 | 426.83 | 504,100 |
28 nov 2023 | 432.55 | 436.50 | 426.49 | 426.53 | 425.30 | 803,900 |
27 nov 2023 | 430.49 | 433.85 | 429.35 | 431.92 | 430.68 | 384,700 |
24 nov 2023 | 432.26 | 435.17 | 430.05 | 433.67 | 432.42 | 221,700 |
22 nov 2023 | 432.80 | 434.97 | 429.78 | 431.23 | 429.99 | 572,100 |
21 nov 2023 | 430.88 | 435.33 | 428.99 | 432.92 | 431.67 | 453,900 |
20 nov 2023 | 431.49 | 434.00 | 429.46 | 431.53 | 430.29 | 426,800 |
17 nov 2023 | 428.00 | 433.20 | 426.39 | 432.64 | 431.39 | 538,600 |
16 nov 2023 | 429.30 | 434.04 | 425.20 | 426.44 | 425.21 | 778,400 |
15 nov 2023 | 429.52 | 433.23 | 428.68 | 429.08 | 427.85 | 749,500 |
14 nov 2023 | 425.39 | 432.73 | 422.36 | 427.96 | 426.73 | 588,000 |
13 nov 2023 | 417.68 | 421.64 | 415.97 | 419.43 | 418.22 | 374,200 |
10 nov 2023 | 413.78 | 420.31 | 412.95 | 419.45 | 418.24 | 505,500 |
10 nov 2023 | 1.48 Dividendo | |||||
09 nov 2023 | 415.04 | 422.18 | 410.86 | 412.82 | 410.16 | 815,900 |
08 nov 2023 | 409.73 | 414.76 | 407.78 | 410.66 | 408.01 | 715,200 |
07 nov 2023 | 403.14 | 408.84 | 401.31 | 407.08 | 404.45 | 626,900 |
06 nov 2023 | 402.00 | 406.43 | 399.19 | 406.14 | 403.52 | 822,200 |
*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. |