Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 155.90 | 159.00 | 155.90 | 158.96 | 158.96 | 2,211,300 |
26 mar 2024 | 156.62 | 157.70 | 155.89 | 156.60 | 156.60 | 2,351,200 |
25 mar 2024 | 160.00 | 161.42 | 156.43 | 156.46 | 156.46 | 2,306,200 |
22 mar 2024 | 159.43 | 159.80 | 158.10 | 159.45 | 159.45 | 2,078,500 |
21 mar 2024 | 159.00 | 159.44 | 157.00 | 159.08 | 159.08 | 2,488,000 |
20 mar 2024 | 156.18 | 159.12 | 155.52 | 158.76 | 158.76 | 2,388,900 |
19 mar 2024 | 156.85 | 158.22 | 156.28 | 156.99 | 156.99 | 2,877,200 |
18 mar 2024 | 159.41 | 159.60 | 156.31 | 156.76 | 156.76 | 3,470,600 |
15 mar 2024 | 154.22 | 159.74 | 154.22 | 159.03 | 159.03 | 11,725,700 |
14 mar 2024 | 155.84 | 156.85 | 153.45 | 154.38 | 154.38 | 3,637,300 |
13 mar 2024 | 152.07 | 155.43 | 152.00 | 154.47 | 154.47 | 4,028,600 |
12 mar 2024 | 149.50 | 151.42 | 148.43 | 150.37 | 150.37 | 2,367,700 |
11 mar 2024 | 147.86 | 149.50 | 146.21 | 149.49 | 149.49 | 3,230,900 |
08 mar 2024 | 148.88 | 150.77 | 148.33 | 149.34 | 149.34 | 2,398,500 |
07 mar 2024 | 147.67 | 150.41 | 147.32 | 149.21 | 149.21 | 2,947,200 |
06 mar 2024 | 147.12 | 148.14 | 145.13 | 146.77 | 146.77 | 3,210,200 |
05 mar 2024 | 144.26 | 147.13 | 143.82 | 146.10 | 146.10 | 2,886,800 |
04 mar 2024 | 143.31 | 145.99 | 143.05 | 144.26 | 144.26 | 3,479,200 |
01 mar 2024 | 143.23 | 144.81 | 143.22 | 144.20 | 144.20 | 2,063,300 |
29 feb 2024 | 141.24 | 143.44 | 140.95 | 142.51 | 142.51 | 3,370,200 |
28 feb 2024 | 144.75 | 145.09 | 140.87 | 141.24 | 141.24 | 2,594,700 |
27 feb 2024 | 148.64 | 149.17 | 144.96 | 145.34 | 145.34 | 2,106,200 |
26 feb 2024 | 147.01 | 150.08 | 146.80 | 148.31 | 148.31 | 2,584,700 |
23 feb 2024 | 145.96 | 147.66 | 145.28 | 147.11 | 147.11 | 2,189,700 |
22 feb 2024 | 143.48 | 146.67 | 142.69 | 146.62 | 146.62 | 2,633,700 |
21 feb 2024 | 141.46 | 143.96 | 141.46 | 143.55 | 143.55 | 2,403,100 |
20 feb 2024 | 143.65 | 143.65 | 140.49 | 141.14 | 141.14 | 3,483,200 |
16 feb 2024 | 145.33 | 145.43 | 143.21 | 143.81 | 143.81 | 2,689,700 |
16 feb 2024 | 1.05 Dividendo | |||||
15 feb 2024 | 144.50 | 147.38 | 144.28 | 146.37 | 145.32 | 2,810,900 |
14 feb 2024 | 146.21 | 146.53 | 143.06 | 145.21 | 144.17 | 3,086,700 |
13 feb 2024 | 144.61 | 146.43 | 143.51 | 145.16 | 144.12 | 3,226,300 |
12 feb 2024 | 146.27 | 146.29 | 144.24 | 144.45 | 143.41 | 3,753,800 |
09 feb 2024 | 146.83 | 147.78 | 145.35 | 145.66 | 144.62 | 2,889,100 |
08 feb 2024 | 146.68 | 147.93 | 145.68 | 146.82 | 145.77 | 4,018,700 |
07 feb 2024 | 146.29 | 147.51 | 145.77 | 146.53 | 145.48 | 2,607,800 |
06 feb 2024 | 148.00 | 149.52 | 145.85 | 145.91 | 144.86 | 3,323,300 |
05 feb 2024 | 144.36 | 148.27 | 143.70 | 147.24 | 146.18 | 2,899,800 |
02 feb 2024 | 145.91 | 147.71 | 143.97 | 145.47 | 144.43 | 3,702,200 |
01 feb 2024 | 145.33 | 148.72 | 142.38 | 145.55 | 144.51 | 5,090,500 |
31 ene 2024 | 144.49 | 147.68 | 142.85 | 144.31 | 143.27 | 8,307,900 |
30 ene 2024 | 137.80 | 142.58 | 137.10 | 142.41 | 141.39 | 3,664,500 |
29 ene 2024 | 139.66 | 139.78 | 137.70 | 139.09 | 138.09 | 3,099,600 |
26 ene 2024 | 137.65 | 140.28 | 137.17 | 140.22 | 139.21 | 3,389,100 |
25 ene 2024 | 135.39 | 137.68 | 134.76 | 137.65 | 136.66 | 3,167,700 |
24 ene 2024 | 131.97 | 133.70 | 131.62 | 133.67 | 132.71 | 2,649,200 |
23 ene 2024 | 129.48 | 131.42 | 129.12 | 131.11 | 130.17 | 2,309,600 |
22 ene 2024 | 128.90 | 129.95 | 128.00 | 129.66 | 128.73 | 2,307,900 |
19 ene 2024 | 127.98 | 129.12 | 127.06 | 129.09 | 128.16 | 2,880,300 |
18 ene 2024 | 128.47 | 128.47 | 126.63 | 127.67 | 126.75 | 2,337,300 |
17 ene 2024 | 128.14 | 130.22 | 127.47 | 128.27 | 127.35 | 2,437,000 |
16 ene 2024 | 133.00 | 133.53 | 129.09 | 129.47 | 128.54 | 3,169,400 |
12 ene 2024 | 132.51 | 132.95 | 131.59 | 132.87 | 131.92 | 2,908,800 |
11 ene 2024 | 129.94 | 130.92 | 129.21 | 130.28 | 129.35 | 3,540,000 |
10 ene 2024 | 133.55 | 133.55 | 128.93 | 129.41 | 128.48 | 3,619,900 |
09 ene 2024 | 133.79 | 133.79 | 131.83 | 133.21 | 132.25 | 2,172,600 |
08 ene 2024 | 133.49 | 134.19 | 131.75 | 133.85 | 132.89 | 3,636,500 |
05 ene 2024 | 136.35 | 137.42 | 134.66 | 135.24 | 134.27 | 3,126,500 |
04 ene 2024 | 136.39 | 138.06 | 134.89 | 135.28 | 134.31 | 3,125,200 |
03 ene 2024 | 134.01 | 136.45 | 134.01 | 135.75 | 134.78 | 3,094,700 |
02 ene 2024 | 133.50 | 135.25 | 133.25 | 134.29 | 133.33 | 2,500,300 |
29 dic 2023 | 133.34 | 133.90 | 132.69 | 133.14 | 132.18 | 2,023,900 |
28 dic 2023 | 134.10 | 134.69 | 132.79 | 132.84 | 131.89 | 1,827,500 |
27 dic 2023 | 135.21 | 135.99 | 134.21 | 134.70 | 133.73 | 1,799,000 |
26 dic 2023 | 135.10 | 136.09 | 134.52 | 135.72 | 134.75 | 1,542,400 |
22 dic 2023 | 135.63 | 135.82 | 133.92 | 134.06 | 133.10 | 1,401,900 |
21 dic 2023 | 134.34 | 135.34 | 133.28 | 134.29 | 133.33 | 3,235,100 |
20 dic 2023 | 134.29 | 136.69 | 133.83 | 134.07 | 133.11 | 3,365,700 |
19 dic 2023 | 131.52 | 133.83 | 131.42 | 133.80 | 132.84 | 2,873,100 |
18 dic 2023 | 131.31 | 133.02 | 130.73 | 131.30 | 130.36 | 2,987,700 |
15 dic 2023 | 127.94 | 130.18 | 127.72 | 129.87 | 128.94 | 9,648,400 |
14 dic 2023 | 128.00 | 130.37 | 126.26 | 130.11 | 129.18 | 4,260,100 |
13 dic 2023 | 125.01 | 127.42 | 123.38 | 127.16 | 126.25 | 3,054,600 |
12 dic 2023 | 125.08 | 125.50 | 123.87 | 125.22 | 124.32 | 3,484,900 |
11 dic 2023 | 125.04 | 127.36 | 124.76 | 126.41 | 125.50 | 2,976,800 |
08 dic 2023 | 125.42 | 126.40 | 123.29 | 125.32 | 124.42 | 4,102,700 |
07 dic 2023 | 125.94 | 126.74 | 124.07 | 124.62 | 123.73 | 3,702,200 |
06 dic 2023 | 126.84 | 127.86 | 124.63 | 125.00 | 124.10 | 2,952,000 |
05 dic 2023 | 128.60 | 130.58 | 127.51 | 127.70 | 126.78 | 3,484,500 |
04 dic 2023 | 128.91 | 131.37 | 127.90 | 128.44 | 127.52 | 4,842,900 |
01 dic 2023 | 128.50 | 131.26 | 127.75 | 129.70 | 128.77 | 4,756,200 |
30 nov 2023 | 122.72 | 129.75 | 122.41 | 128.89 | 127.97 | 9,147,400 |
29 nov 2023 | 123.00 | 123.87 | 121.30 | 122.22 | 121.34 | 6,873,900 |
28 nov 2023 | 118.55 | 119.23 | 117.74 | 118.00 | 117.15 | 1,926,400 |
27 nov 2023 | 118.23 | 118.87 | 117.32 | 118.33 | 117.48 | 2,447,200 |
24 nov 2023 | 118.30 | 120.04 | 118.00 | 118.63 | 117.78 | 1,173,600 |
22 nov 2023 | 115.89 | 118.21 | 114.94 | 118.01 | 117.16 | 2,212,000 |
21 nov 2023 | 117.50 | 118.14 | 116.43 | 117.41 | 116.57 | 2,039,400 |
20 nov 2023 | 116.58 | 119.02 | 116.58 | 118.11 | 117.26 | 2,876,700 |
17 nov 2023 | 114.17 | 117.38 | 114.17 | 116.37 | 115.54 | 3,354,300 |
16 nov 2023 | 113.44 | 114.74 | 111.90 | 113.53 | 112.72 | 4,559,600 |
16 nov 2023 | 1.05 Dividendo | |||||
15 nov 2023 | 114.56 | 116.92 | 114.25 | 115.49 | 113.62 | 3,203,500 |
14 nov 2023 | 114.31 | 115.54 | 114.16 | 115.02 | 113.16 | 2,407,900 |
13 nov 2023 | 113.50 | 114.64 | 113.25 | 114.15 | 112.30 | 1,487,900 |
10 nov 2023 | 112.00 | 113.59 | 111.74 | 113.44 | 111.60 | 2,429,400 |
09 nov 2023 | 111.81 | 112.93 | 110.54 | 110.63 | 108.84 | 1,802,200 |
08 nov 2023 | 113.05 | 113.89 | 111.62 | 111.81 | 110.00 | 2,898,600 |
07 nov 2023 | 115.33 | 115.47 | 113.21 | 113.86 | 112.02 | 2,180,700 |
06 nov 2023 | 117.24 | 118.11 | 116.34 | 116.85 | 114.96 | 2,484,500 |
*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. |