Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 217.56 | 219.54 | 218.48 | 219.21 | 219.21 | 12,665 |
08 may 2024 | 220.17 | 221.00 | 217.83 | 218.17 | 218.17 | 144,000 |
07 may 2024 | 211.54 | 220.25 | 211.54 | 219.21 | 219.21 | 410,900 |
06 may 2024 | 219.83 | 222.76 | 219.33 | 222.55 | 222.55 | 228,000 |
03 may 2024 | 220.25 | 220.72 | 216.50 | 217.99 | 217.99 | 199,200 |
02 may 2024 | 216.68 | 219.56 | 214.54 | 219.34 | 219.34 | 159,300 |
01 may 2024 | 211.53 | 218.95 | 211.53 | 215.51 | 215.51 | 175,200 |
30 abr 2024 | 213.58 | 216.10 | 211.58 | 211.86 | 211.86 | 205,400 |
29 abr 2024 | 214.08 | 219.08 | 214.08 | 214.68 | 214.68 | 210,800 |
26 abr 2024 | 217.31 | 218.22 | 212.44 | 213.46 | 213.46 | 313,100 |
25 abr 2024 | 219.79 | 221.44 | 217.97 | 218.59 | 218.59 | 142,500 |
24 abr 2024 | 218.23 | 222.50 | 217.89 | 221.88 | 221.88 | 149,600 |
23 abr 2024 | 218.35 | 221.59 | 217.44 | 218.39 | 218.39 | 171,100 |
22 abr 2024 | 216.93 | 218.31 | 213.96 | 217.51 | 217.51 | 223,100 |
19 abr 2024 | 211.64 | 215.95 | 210.94 | 215.04 | 215.04 | 381,100 |
18 abr 2024 | 212.81 | 215.49 | 184.76 | 210.09 | 210.09 | 1,706,700 |
17 abr 2024 | 214.40 | 215.85 | 211.41 | 211.64 | 211.64 | 265,900 |
16 abr 2024 | 213.28 | 214.38 | 209.43 | 213.96 | 213.96 | 244,300 |
15 abr 2024 | 224.12 | 224.79 | 211.81 | 213.04 | 213.04 | 398,400 |
12 abr 2024 | 223.27 | 229.19 | 220.35 | 222.09 | 222.09 | 269,600 |
11 abr 2024 | 242.93 | 242.93 | 222.02 | 223.39 | 223.39 | 448,200 |
10 abr 2024 | 241.86 | 245.45 | 241.68 | 243.23 | 243.23 | 106,300 |
09 abr 2024 | 250.42 | 250.42 | 242.50 | 242.94 | 242.94 | 83,400 |
08 abr 2024 | 247.00 | 250.96 | 246.33 | 249.94 | 249.94 | 89,900 |
05 abr 2024 | 247.08 | 249.68 | 246.52 | 246.67 | 246.67 | 95,100 |
04 abr 2024 | 250.67 | 251.06 | 245.74 | 246.60 | 246.60 | 115,800 |
03 abr 2024 | 248.36 | 251.51 | 248.36 | 249.05 | 249.05 | 101,100 |
02 abr 2024 | 249.66 | 251.31 | 247.90 | 248.58 | 248.58 | 83,900 |
01 abr 2024 | 252.44 | 254.13 | 251.61 | 252.00 | 252.00 | 111,300 |
28 mar 2024 | 255.94 | 256.30 | 252.91 | 252.96 | 252.96 | 146,100 |
27 mar 2024 | 253.41 | 256.56 | 253.25 | 256.18 | 256.18 | 98,600 |
26 mar 2024 | 249.73 | 254.63 | 249.73 | 252.45 | 252.45 | 83,800 |
25 mar 2024 | 249.69 | 251.65 | 248.57 | 250.07 | 250.07 | 85,400 |
22 mar 2024 | 252.09 | 252.09 | 248.09 | 248.81 | 248.81 | 113,000 |
21 mar 2024 | 252.20 | 252.30 | 249.95 | 251.11 | 251.11 | 101,900 |
20 mar 2024 | 249.23 | 252.18 | 248.54 | 251.83 | 251.83 | 109,200 |
19 mar 2024 | 246.16 | 250.31 | 246.16 | 250.30 | 250.30 | 108,900 |
18 mar 2024 | 247.82 | 248.64 | 246.03 | 246.16 | 246.16 | 82,600 |
15 mar 2024 | 243.41 | 247.94 | 243.41 | 246.88 | 246.88 | 305,400 |
14 mar 2024 | 248.29 | 248.79 | 243.65 | 245.52 | 245.52 | 135,600 |
13 mar 2024 | 247.27 | 250.35 | 247.27 | 248.67 | 248.67 | 83,900 |
12 mar 2024 | 245.23 | 247.74 | 244.28 | 246.65 | 246.65 | 80,400 |
11 mar 2024 | 245.87 | 247.39 | 244.54 | 246.27 | 246.27 | 109,100 |
08 mar 2024 | 248.98 | 251.68 | 246.93 | 247.04 | 247.04 | 91,300 |
07 mar 2024 | 252.00 | 252.85 | 248.39 | 248.48 | 248.48 | 95,800 |
06 mar 2024 | 248.72 | 252.97 | 247.11 | 251.74 | 251.74 | 79,900 |
05 mar 2024 | 248.89 | 251.72 | 248.07 | 248.33 | 248.33 | 127,700 |
04 mar 2024 | 248.40 | 252.29 | 248.27 | 249.29 | 249.29 | 125,600 |
01 mar 2024 | 244.73 | 248.94 | 244.60 | 248.73 | 248.73 | 118,000 |
29 feb 2024 | 246.14 | 246.61 | 243.60 | 245.26 | 245.26 | 153,800 |
28 feb 2024 | 243.92 | 247.09 | 243.92 | 245.37 | 245.37 | 106,900 |
27 feb 2024 | 246.76 | 247.53 | 243.96 | 244.58 | 244.58 | 126,700 |
26 feb 2024 | 249.70 | 250.96 | 246.95 | 247.19 | 247.19 | 104,500 |
23 feb 2024 | 253.88 | 254.41 | 249.61 | 249.93 | 249.93 | 130,100 |
22 feb 2024 | 247.88 | 252.89 | 247.88 | 252.32 | 252.32 | 150,100 |
21 feb 2024 | 245.80 | 247.05 | 244.64 | 246.90 | 246.90 | 139,300 |
20 feb 2024 | 243.94 | 246.56 | 243.94 | 246.04 | 246.04 | 137,600 |
20 feb 2024 | 0.75 Dividendo | |||||
16 feb 2024 | 244.99 | 248.04 | 243.92 | 246.47 | 245.72 | 127,400 |
15 feb 2024 | 241.09 | 247.26 | 240.15 | 244.89 | 244.14 | 152,800 |
14 feb 2024 | 232.45 | 242.43 | 226.84 | 239.62 | 238.89 | 198,400 |
13 feb 2024 | 237.07 | 239.26 | 233.16 | 235.21 | 234.49 | 175,100 |
12 feb 2024 | 236.80 | 241.82 | 236.46 | 238.60 | 237.87 | 202,600 |
09 feb 2024 | 237.15 | 242.53 | 236.18 | 242.46 | 241.72 | 137,900 |
08 feb 2024 | 232.99 | 236.16 | 232.33 | 235.93 | 235.21 | 90,600 |
07 feb 2024 | 231.16 | 233.80 | 231.16 | 232.99 | 232.28 | 127,900 |
06 feb 2024 | 232.68 | 234.24 | 230.47 | 230.92 | 230.22 | 138,600 |
05 feb 2024 | 232.56 | 234.74 | 231.25 | 233.34 | 232.63 | 82,400 |
02 feb 2024 | 230.00 | 234.72 | 230.00 | 234.01 | 233.30 | 76,500 |
01 feb 2024 | 232.91 | 232.91 | 224.57 | 229.48 | 228.78 | 140,200 |
31 ene 2024 | 233.98 | 236.71 | 233.49 | 234.16 | 233.45 | 223,500 |
30 ene 2024 | 228.99 | 233.63 | 228.99 | 233.33 | 232.62 | 131,000 |
29 ene 2024 | 224.80 | 229.13 | 224.35 | 228.99 | 228.29 | 108,400 |
26 ene 2024 | 226.11 | 226.47 | 225.26 | 226.04 | 225.35 | 81,200 |
25 ene 2024 | 226.96 | 227.59 | 225.39 | 225.66 | 224.97 | 93,800 |
24 ene 2024 | 228.20 | 229.18 | 226.11 | 226.15 | 225.46 | 75,400 |
23 ene 2024 | 228.58 | 229.07 | 226.62 | 226.87 | 226.18 | 92,300 |
22 ene 2024 | 227.85 | 230.32 | 227.57 | 229.21 | 228.51 | 125,300 |
19 ene 2024 | 224.44 | 226.59 | 223.53 | 226.58 | 225.89 | 98,600 |
18 ene 2024 | 221.58 | 223.48 | 220.21 | 223.08 | 222.40 | 106,300 |
17 ene 2024 | 218.43 | 221.64 | 218.43 | 221.54 | 220.87 | 108,400 |
16 ene 2024 | 217.41 | 219.24 | 217.38 | 218.70 | 218.03 | 137,200 |
12 ene 2024 | 216.37 | 218.95 | 215.80 | 218.77 | 218.10 | 112,200 |
11 ene 2024 | 213.12 | 215.54 | 212.49 | 215.28 | 214.62 | 108,500 |
10 ene 2024 | 209.33 | 213.09 | 209.33 | 213.05 | 212.40 | 107,700 |
09 ene 2024 | 210.66 | 210.75 | 207.62 | 209.16 | 208.52 | 108,900 |
08 ene 2024 | 209.07 | 211.81 | 208.23 | 211.64 | 211.00 | 137,300 |
05 ene 2024 | 207.25 | 210.15 | 207.25 | 207.93 | 207.30 | 159,700 |
04 ene 2024 | 205.90 | 208.43 | 205.49 | 207.50 | 206.87 | 150,000 |
03 ene 2024 | 206.58 | 209.38 | 205.78 | 206.01 | 205.38 | 128,600 |
02 ene 2024 | 205.20 | 207.96 | 203.21 | 207.95 | 207.32 | 143,900 |
29 dic 2023 | 207.14 | 207.22 | 205.20 | 205.76 | 205.13 | 74,900 |
28 dic 2023 | 204.94 | 207.17 | 204.94 | 206.35 | 205.72 | 54,600 |
27 dic 2023 | 205.68 | 206.39 | 204.71 | 206.05 | 205.42 | 61,000 |
26 dic 2023 | 205.58 | 206.74 | 205.24 | 206.08 | 205.45 | 47,300 |
22 dic 2023 | 205.34 | 207.26 | 205.32 | 205.67 | 205.04 | 74,400 |
21 dic 2023 | 201.77 | 204.42 | 200.88 | 204.23 | 203.61 | 112,600 |
20 dic 2023 | 205.39 | 205.80 | 201.26 | 201.50 | 200.89 | 256,900 |
19 dic 2023 | 208.21 | 208.23 | 206.58 | 206.90 | 206.27 | 151,100 |
18 dic 2023 | 208.28 | 208.58 | 206.63 | 207.95 | 207.32 | 162,100 |
*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. |