Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 6,289,400 |
13 jun 2024 | 153.00 | 153.50 | 150.00 | 150.50 | 150.50 | 6,379,300 |
12 jun 2024 | 152.00 | 154.00 | 151.50 | 154.00 | 154.00 | 11,797,300 |
11 jun 2024 | 153.00 | 153.00 | 149.50 | 150.00 | 150.00 | 11,123,100 |
10 jun 2024 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | 4,462,500 |
07 jun 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
06 jun 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 5,057,900 |
05 jun 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
04 jun 2024 | 152.00 | 154.00 | 151.00 | 153.50 | 153.50 | 12,927,700 |
31 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
30 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
29 may 2024 | 157.00 | 157.50 | 155.50 | 156.50 | 156.50 | 6,674,600 |
28 may 2024 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | 3,817,100 |
27 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
24 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
23 may 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 7,171,800 |
21 may 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 6,236,200 |
20 may 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
17 may 2024 | 156.50 | 156.50 | 154.00 | 155.00 | 155.00 | 5,136,500 |
16 may 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
15 may 2024 | 154.00 | 154.50 | 152.50 | 154.50 | 154.50 | 5,093,900 |
14 may 2024 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 4,230,900 |
13 may 2024 | 152.50 | 154.00 | 151.50 | 154.00 | 154.00 | 7,814,900 |
10 may 2024 | 153.00 | 154.00 | 152.50 | 153.50 | 153.50 | 3,530,600 |
09 may 2024 | 153.00 | 154.00 | 152.50 | 152.50 | 152.50 | 4,626,700 |
08 may 2024 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | 5,139,700 |
07 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
03 may 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 12,900,800 |
02 may 2024 | 154.00 | 154.50 | 150.00 | 150.50 | 150.50 | 23,875,700 |
30 abr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
29 abr 2024 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 7,933,900 |
26 abr 2024 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 6,950,900 |
25 abr 2024 | 158.00 | 158.50 | 156.00 | 157.00 | 157.00 | 9,521,200 |
24 abr 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
23 abr 2024 | 158.00 | 159.50 | 157.50 | 158.50 | 158.50 | 8,810,500 |
22 abr 2024 | 158.00 | 160.50 | 157.50 | 157.50 | 157.50 | 12,863,200 |
19 abr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
18 abr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
17 abr 2024 | 159.50 | 164.50 | 159.00 | 164.00 | 164.00 | 27,239,300 |
11 abr 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 10,415,600 |
10 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
09 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
05 abr 2024 | 159.00 | 160.50 | 158.00 | 159.50 | 159.50 | 12,855,100 |
04 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
03 abr 2024 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 32,173,000 |
02 abr 2024 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | 13,293,300 |
01 abr 2024 | 153.00 | 153.50 | 150.50 | 151.00 | 151.00 | 3,223,400 |
29 mar 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 5,386,300 |
28 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
27 mar 2024 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 2,879,700 |
26 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
25 mar 2024 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 6,985,100 |
22 mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
21 mar 2024 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 4,344,500 |
20 mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
19 mar 2024 | 154.50 | 155.00 | 153.50 | 154.50 | 154.50 | 10,592,400 |
18 mar 2024 | 153.50 | 154.50 | 153.00 | 154.00 | 154.00 | 5,733,600 |
15 mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
14 mar 2024 | 151.50 | 153.00 | 151.00 | 153.00 | 153.00 | 9,858,900 |
13 mar 2024 | 147.50 | 150.00 | 146.50 | 150.00 | 150.00 | 4,991,000 |
12 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
11 mar 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 8,287,000 |
08 mar 2024 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | 6,853,100 |
07 mar 2024 | 151.50 | 152.50 | 149.50 | 151.50 | 151.50 | 7,599,400 |
06 mar 2024 | 151.00 | 153.00 | 150.50 | 151.50 | 151.50 | 4,595,600 |
05 mar 2024 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | 3,999,400 |
04 mar 2024 | 151.00 | 153.00 | 150.50 | 152.00 | 152.00 | 7,529,700 |
01 mar 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 9,717,100 |
29 feb 2024 | 151.50 | 152.50 | 150.50 | 151.00 | 151.00 | 11,019,200 |
28 feb 2024 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | 7,395,500 |
27 feb 2024 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | 10,424,600 |
23 feb 2024 | 154.00 | 155.50 | 153.00 | 154.00 | 154.00 | 9,225,900 |
22 feb 2024 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | 6,795,300 |
21 feb 2024 | 150.50 | 154.00 | 150.00 | 154.00 | 154.00 | 11,148,900 |
20 feb 2024 | 151.00 | 151.50 | 149.50 | 150.50 | 150.50 | 7,077,300 |
19 feb 2024 | 150.00 | 151.00 | 150.00 | 150.50 | 150.50 | 8,288,600 |
19 feb 2024 | 5.25 Dividendo | |||||
16 feb 2024 | 153.50 | 155.50 | 152.50 | 155.00 | 149.75 | 8,607,600 |
15 feb 2024 | 153.00 | 153.50 | 151.50 | 152.00 | 146.85 | 7,626,200 |
14 feb 2024 | 153.00 | 154.00 | 152.00 | 153.50 | 148.30 | 8,899,400 |
13 feb 2024 | 154.00 | 154.50 | 153.00 | 154.50 | 149.27 | 3,735,600 |
12 feb 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 147.82 | 3,225,800 |
09 feb 2024 | 154.50 | 154.50 | 153.50 | 154.00 | 148.78 | 3,241,200 |
08 feb 2024 | 153.00 | 154.50 | 152.00 | 154.50 | 149.27 | 8,819,700 |
07 feb 2024 | 153.50 | 154.00 | 151.50 | 153.50 | 148.30 | 5,008,700 |
06 feb 2024 | 152.50 | 154.00 | 152.00 | 153.00 | 147.82 | 9,335,900 |
05 feb 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 146.85 | 6,593,600 |
02 feb 2024 | 149.50 | 151.50 | 149.50 | 151.50 | 146.37 | 3,774,600 |
01 feb 2024 | 149.50 | 152.00 | 149.00 | 150.00 | 144.92 | 12,366,200 |
31 ene 2024 | 149.00 | 150.50 | 148.50 | 150.00 | 144.92 | 18,250,600 |
30 ene 2024 | 149.00 | 149.00 | 146.00 | 146.50 | 141.54 | 10,849,300 |
29 ene 2024 | 150.50 | 151.00 | 149.00 | 149.50 | 144.44 | 9,945,200 |
26 ene 2024 | 150.00 | 151.00 | 147.50 | 149.00 | 143.95 | 14,866,200 |
25 ene 2024 | 149.00 | 150.50 | 148.50 | 149.50 | 144.44 | 6,336,100 |
24 ene 2024 | 147.50 | 149.50 | 146.00 | 149.00 | 143.95 | 5,488,400 |
23 ene 2024 | 150.00 | 150.50 | 147.00 | 148.00 | 142.99 | 7,641,000 |
22 ene 2024 | 149.00 | 150.00 | 148.00 | 148.50 | 143.47 | 3,458,600 |
19 ene 2024 | 147.50 | 150.00 | 147.00 | 149.50 | 144.44 | 6,074,200 |
18 ene 2024 | 147.50 | 148.50 | 146.00 | 146.50 | 141.54 | 7,856,100 |
17 ene 2024 | 149.00 | 149.50 | 147.00 | 148.00 | 142.99 | 15,865,400 |
*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. |