Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | 168.00 | 169.35 | 167.48 | 168.35 | 168.35 | 758,900 |
01 dic 2023 | 167.52 | 171.61 | 167.41 | 169.71 | 169.71 | 1,028,600 |
30 nov 2023 | 164.07 | 169.06 | 163.24 | 168.01 | 168.01 | 1,853,100 |
29 nov 2023 | 158.23 | 163.37 | 158.07 | 161.85 | 161.85 | 883,400 |
28 nov 2023 | 159.48 | 160.10 | 156.87 | 158.14 | 158.14 | 743,800 |
27 nov 2023 | 154.20 | 162.95 | 153.58 | 158.70 | 158.70 | 1,560,900 |
24 nov 2023 | 155.35 | 156.41 | 154.64 | 155.13 | 155.13 | 166,600 |
22 nov 2023 | 153.81 | 154.61 | 152.99 | 154.21 | 154.21 | 340,000 |
21 nov 2023 | 153.16 | 153.87 | 151.74 | 153.50 | 153.50 | 518,300 |
20 nov 2023 | 154.73 | 154.73 | 148.50 | 153.08 | 153.08 | 1,010,300 |
17 nov 2023 | 156.31 | 156.71 | 155.14 | 155.31 | 155.31 | 418,000 |
16 nov 2023 | 157.80 | 159.13 | 154.38 | 155.49 | 155.49 | 506,400 |
15 nov 2023 | 158.10 | 159.25 | 157.99 | 158.40 | 158.40 | 468,000 |
14 nov 2023 | 154.69 | 158.54 | 154.28 | 157.88 | 157.88 | 678,900 |
13 nov 2023 | 155.17 | 155.64 | 152.80 | 153.47 | 153.47 | 566,500 |
10 nov 2023 | 155.15 | 156.65 | 153.95 | 155.63 | 155.63 | 496,900 |
09 nov 2023 | 157.12 | 157.12 | 155.35 | 155.69 | 155.69 | 508,200 |
08 nov 2023 | 156.91 | 157.29 | 155.32 | 156.13 | 156.13 | 455,000 |
07 nov 2023 | 156.29 | 157.44 | 156.06 | 156.64 | 156.64 | 656,700 |
06 nov 2023 | 157.99 | 158.11 | 156.63 | 157.27 | 157.27 | 774,500 |
03 nov 2023 | 156.84 | 159.18 | 156.53 | 158.27 | 158.27 | 449,800 |
02 nov 2023 | 154.48 | 155.88 | 154.33 | 155.42 | 155.42 | 628,100 |
01 nov 2023 | 153.28 | 155.16 | 153.01 | 153.60 | 153.60 | 574,800 |
31 oct 2023 | 152.38 | 154.86 | 152.25 | 153.05 | 153.05 | 601,100 |
30 oct 2023 | 151.37 | 152.47 | 150.51 | 151.70 | 151.70 | 456,700 |
27 oct 2023 | 150.54 | 151.25 | 148.82 | 150.18 | 150.18 | 540,400 |
26 oct 2023 | 148.80 | 152.92 | 148.79 | 150.64 | 150.64 | 795,400 |
25 oct 2023 | 149.25 | 150.51 | 147.25 | 148.88 | 148.88 | 904,200 |
24 oct 2023 | 146.77 | 150.92 | 145.03 | 148.93 | 148.93 | 1,288,600 |
23 oct 2023 | 144.83 | 145.64 | 143.82 | 144.54 | 144.54 | 1,077,300 |
20 oct 2023 | 149.48 | 149.48 | 144.12 | 144.48 | 144.48 | 664,300 |
19 oct 2023 | 152.14 | 152.95 | 149.09 | 149.55 | 149.55 | 447,600 |
18 oct 2023 | 153.16 | 155.50 | 152.23 | 153.05 | 153.05 | 904,900 |
17 oct 2023 | 151.24 | 153.61 | 151.00 | 152.87 | 152.87 | 485,000 |
16 oct 2023 | 152.71 | 153.36 | 152.25 | 152.44 | 152.44 | 514,700 |
13 oct 2023 | 152.56 | 153.10 | 151.12 | 151.37 | 151.37 | 383,100 |
12 oct 2023 | 154.23 | 154.23 | 151.14 | 151.60 | 151.60 | 511,700 |
11 oct 2023 | 155.04 | 155.64 | 153.17 | 154.31 | 154.31 | 317,400 |
10 oct 2023 | 154.15 | 155.78 | 154.04 | 154.63 | 154.63 | 488,700 |
09 oct 2023 | 151.55 | 154.54 | 151.22 | 153.73 | 153.73 | 390,800 |
06 oct 2023 | 152.55 | 153.11 | 151.45 | 151.54 | 151.54 | 515,600 |
05 oct 2023 | 152.70 | 153.96 | 151.92 | 152.55 | 152.55 | 479,000 |
04 oct 2023 | 152.62 | 153.70 | 151.49 | 153.33 | 153.33 | 646,700 |
03 oct 2023 | 151.82 | 153.95 | 150.74 | 151.67 | 151.67 | 839,900 |
02 oct 2023 | 153.00 | 153.85 | 151.29 | 153.28 | 153.28 | 757,700 |
29 sept 2023 | 154.53 | 155.03 | 153.35 | 153.55 | 153.55 | 485,600 |
28 sept 2023 | 152.24 | 154.19 | 151.83 | 153.78 | 153.78 | 409,000 |
27 sept 2023 | 151.26 | 152.70 | 150.49 | 151.89 | 151.89 | 600,700 |
26 sept 2023 | 149.96 | 151.16 | 149.01 | 149.12 | 149.12 | 464,300 |
25 sept 2023 | 149.03 | 151.23 | 148.87 | 150.85 | 150.85 | 407,000 |
22 sept 2023 | 149.04 | 150.56 | 148.79 | 149.06 | 149.06 | 366,200 |
22 sept 2023 | 1.25 Dividendo | |||||
21 sept 2023 | 151.18 | 152.97 | 149.68 | 149.81 | 148.56 | 442,500 |
20 sept 2023 | 151.12 | 152.22 | 150.10 | 150.12 | 148.87 | 412,900 |
19 sept 2023 | 152.00 | 152.93 | 150.31 | 150.90 | 149.64 | 394,100 |
18 sept 2023 | 150.48 | 151.97 | 149.72 | 151.75 | 150.48 | 622,200 |
15 sept 2023 | 150.51 | 151.66 | 149.26 | 149.75 | 148.50 | 1,048,800 |
14 sept 2023 | 149.34 | 150.82 | 148.57 | 150.75 | 149.49 | 508,100 |
13 sept 2023 | 147.17 | 148.16 | 146.16 | 147.56 | 146.33 | 507,500 |
12 sept 2023 | 146.61 | 147.81 | 144.47 | 146.96 | 145.73 | 387,300 |
11 sept 2023 | 147.76 | 148.35 | 145.94 | 146.26 | 145.04 | 377,000 |
08 sept 2023 | 144.49 | 146.62 | 144.49 | 146.56 | 145.34 | 375,500 |
07 sept 2023 | 146.01 | 146.73 | 144.15 | 144.75 | 143.54 | 953,300 |
06 sept 2023 | 145.81 | 146.13 | 144.01 | 144.78 | 143.57 | 628,600 |
05 sept 2023 | 148.43 | 148.59 | 145.26 | 145.52 | 144.31 | 418,700 |
01 sept 2023 | 149.83 | 150.58 | 149.01 | 149.56 | 148.31 | 396,800 |
31 ago 2023 | 149.43 | 149.80 | 148.82 | 149.10 | 147.86 | 488,000 |
30 ago 2023 | 149.38 | 150.13 | 148.82 | 149.40 | 148.15 | 271,200 |
29 ago 2023 | 147.86 | 149.10 | 147.59 | 149.06 | 147.82 | 284,900 |
28 ago 2023 | 146.80 | 148.76 | 146.80 | 147.82 | 146.59 | 260,800 |
25 ago 2023 | 145.32 | 146.74 | 144.70 | 146.04 | 144.82 | 349,900 |
24 ago 2023 | 145.06 | 146.97 | 144.35 | 144.58 | 143.37 | 268,200 |
23 ago 2023 | 145.42 | 145.54 | 144.65 | 145.40 | 144.19 | 361,500 |
22 ago 2023 | 145.53 | 146.32 | 144.71 | 145.07 | 143.86 | 328,300 |
21 ago 2023 | 147.04 | 147.25 | 144.91 | 145.24 | 144.03 | 338,800 |
18 ago 2023 | 145.72 | 147.40 | 145.72 | 146.98 | 145.75 | 405,800 |
17 ago 2023 | 148.15 | 149.04 | 146.13 | 146.70 | 145.48 | 497,300 |
16 ago 2023 | 147.55 | 148.87 | 147.14 | 147.31 | 146.08 | 408,700 |
15 ago 2023 | 149.36 | 149.81 | 147.61 | 147.71 | 146.48 | 457,600 |
14 ago 2023 | 151.89 | 151.89 | 150.47 | 150.84 | 149.58 | 348,800 |
11 ago 2023 | 152.05 | 153.18 | 151.58 | 152.02 | 150.75 | 288,000 |
10 ago 2023 | 153.23 | 153.50 | 151.93 | 152.84 | 151.56 | 679,800 |
09 ago 2023 | 152.71 | 153.24 | 151.76 | 152.19 | 150.92 | 393,700 |
08 ago 2023 | 151.46 | 152.96 | 149.87 | 152.45 | 151.18 | 582,300 |
07 ago 2023 | 154.24 | 155.20 | 152.18 | 153.05 | 151.77 | 667,300 |
04 ago 2023 | 155.76 | 157.09 | 153.59 | 153.89 | 152.61 | 874,900 |
03 ago 2023 | 156.61 | 158.66 | 153.89 | 155.22 | 153.92 | 1,090,200 |
02 ago 2023 | 153.28 | 156.20 | 152.26 | 154.64 | 153.35 | 674,400 |
01 ago 2023 | 152.69 | 154.13 | 151.99 | 153.10 | 151.82 | 653,500 |
31 jul 2023 | 153.02 | 154.58 | 152.53 | 153.35 | 152.07 | 728,300 |
28 jul 2023 | 154.50 | 155.39 | 152.24 | 152.82 | 151.54 | 561,100 |
27 jul 2023 | 151.89 | 155.40 | 150.60 | 152.43 | 151.16 | 917,000 |
26 jul 2023 | 151.70 | 151.80 | 148.02 | 150.55 | 149.29 | 1,378,900 |
25 jul 2023 | 145.07 | 154.35 | 144.51 | 152.65 | 151.38 | 2,218,300 |
24 jul 2023 | 137.66 | 139.41 | 136.54 | 138.67 | 137.51 | 1,005,100 |
21 jul 2023 | 136.02 | 137.54 | 135.54 | 137.35 | 136.20 | 677,200 |
20 jul 2023 | 136.52 | 136.94 | 135.10 | 135.98 | 134.85 | 386,500 |
19 jul 2023 | 135.23 | 136.03 | 134.40 | 135.87 | 134.74 | 590,600 |
18 jul 2023 | 133.60 | 135.48 | 133.60 | 135.41 | 134.28 | 498,000 |
17 jul 2023 | 133.43 | 134.64 | 132.70 | 133.99 | 132.87 | 508,700 |
*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. |