Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | 1,006,500 |
27 jun 2024 | 172.00 | 173.00 | 155.00 | 160.00 | 160.00 | 348,100 |
26 jun 2024 | 179.00 | 179.00 | 172.00 | 172.00 | 172.00 | 273,000 |
25 jun 2024 | 191.00 | 191.00 | 172.00 | 179.00 | 179.00 | 298,300 |
24 jun 2024 | 190.00 | 193.00 | 186.00 | 191.00 | 191.00 | 373,200 |
21 jun 2024 | 212.00 | 216.00 | 186.00 | 190.00 | 190.00 | 979,000 |
21 jun 2024 | 21:20 División de acciones | |||||
20 jun 2024 | 198.10 | 207.62 | 196.19 | 205.71 | 205.71 | 1,397,970 |
19 jun 2024 | 180.00 | 196.19 | 180.00 | 196.19 | 196.19 | 1,268,400 |
14 jun 2024 | 179.05 | 187.62 | 179.05 | 180.00 | 180.00 | 1,096,515 |
13 jun 2024 | 162.86 | 179.05 | 161.90 | 179.05 | 179.05 | 1,190,805 |
12 jun 2024 | 149.52 | 162.86 | 149.52 | 162.86 | 162.86 | 1,113,735 |
11 jun 2024 | 138.10 | 150.48 | 138.10 | 148.57 | 148.57 | 738,045 |
10 jun 2024 | 138.10 | 138.10 | 136.19 | 137.14 | 137.14 | 492,345 |
07 jun 2024 | 136.19 | 140.95 | 136.19 | 138.10 | 138.10 | 435,960 |
06 jun 2024 | 136.19 | 138.10 | 136.19 | 138.10 | 138.10 | 261,765 |
05 jun 2024 | 135.24 | 136.19 | 134.29 | 135.24 | 135.24 | 465,780 |
04 jun 2024 | 135.24 | 135.24 | 134.29 | 134.29 | 134.29 | 136,605 |
03 jun 2024 | 135.24 | 135.24 | 134.29 | 134.29 | 134.29 | 52,815 |
31 may 2024 | 135.24 | 136.19 | 135.24 | 135.24 | 135.24 | 191,310 |
30 may 2024 | 136.19 | 136.19 | 134.29 | 135.24 | 135.24 | 232,155 |
29 may 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | 189,630 |
28 may 2024 | 136.19 | 137.14 | 135.24 | 137.14 | 137.14 | 296,310 |
27 may 2024 | 137.14 | 138.10 | 136.19 | 136.19 | 136.19 | 400,050 |
22 may 2024 | 137.14 | 138.10 | 136.19 | 136.19 | 136.19 | 398,475 |
21 may 2024 | 138.10 | 138.10 | 136.19 | 136.19 | 136.19 | 236,775 |
20 may 2024 | 137.14 | 139.05 | 135.24 | 138.10 | 138.10 | 720,615 |
17 may 2024 | 135.24 | 137.14 | 135.24 | 137.14 | 137.14 | 454,335 |
16 may 2024 | 136.19 | 136.19 | 134.29 | 135.24 | 135.24 | 292,320 |
15 may 2024 | 136.19 | 137.14 | 136.19 | 137.14 | 137.14 | 509,565 |
14 may 2024 | 136.19 | 137.14 | 136.19 | 136.19 | 136.19 | 435,855 |
13 may 2024 | 136.19 | 140.00 | 133.33 | 136.19 | 136.19 | 681,870 |
08 may 2024 | 140.95 | 140.95 | 134.29 | 137.14 | 137.14 | 370,440 |
07 may 2024 | 140.95 | 140.95 | 136.19 | 136.19 | 136.19 | 357,945 |
06 may 2024 | 141.90 | 141.90 | 130.48 | 135.24 | 135.24 | 336,525 |
03 may 2024 | 145.71 | 145.71 | 134.29 | 134.29 | 134.29 | 1,575 |
02 may 2024 | 128.57 | 136.19 | 128.57 | 136.19 | 136.19 | 4,515 |
30 abr 2024 | 146.67 | 150.48 | 133.33 | 134.29 | 134.29 | 6,930 |
29 abr 2024 | 131.43 | 137.14 | 131.43 | 137.14 | 137.14 | 17,325 |
26 abr 2024 | 133.33 | 138.10 | 132.38 | 138.10 | 138.10 | 178,185 |
25 abr 2024 | 130.48 | 140.00 | 130.48 | 140.00 | 140.00 | 18,480 |
24 abr 2024 | 138.10 | 139.05 | 129.52 | 139.05 | 139.05 | 16,380 |
23 abr 2024 | 128.57 | 128.57 | 127.62 | 127.62 | 127.62 | 210 |
22 abr 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | 105 |
19 abr 2024 | 123.81 | 126.67 | 123.81 | 125.71 | 125.71 | 16,590 |
18 abr 2024 | 125.71 | 133.33 | 125.71 | 126.67 | 126.67 | 24,780 |
17 abr 2024 | 123.81 | 125.71 | 123.81 | 125.71 | 125.71 | 11,550 |
16 abr 2024 | 129.52 | 130.48 | 128.57 | 128.57 | 128.57 | 76,860 |
05 abr 2024 | 141.90 | 141.90 | 133.33 | 138.10 | 138.10 | 17,220 |
04 abr 2024 | 153.33 | 153.33 | 140.95 | 142.86 | 142.86 | 849,135 |
03 abr 2024 | 147.62 | 154.29 | 147.62 | 149.52 | 149.52 | 10,080 |
02 abr 2024 | 158.10 | 165.71 | 154.29 | 154.29 | 154.29 | 2,205 |
01 abr 2024 | 161.90 | 169.52 | 157.14 | 158.10 | 158.10 | 15,540 |
28 mar 2024 | 157.14 | 170.48 | 156.19 | 161.90 | 161.90 | 16,905 |
27 mar 2024 | 152.38 | 157.14 | 152.38 | 157.14 | 157.14 | 39,480 |
26 mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
25 mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
22 mar 2024 | 152.38 | 161.90 | 147.62 | 161.90 | 161.90 | 19,005 |
21 mar 2024 | 172.38 | 175.24 | 162.86 | 162.86 | 162.86 | 56,700 |
20 mar 2024 | 174.29 | 174.29 | 166.67 | 172.38 | 172.38 | 37,800 |
19 mar 2024 | 165.71 | 178.10 | 163.81 | 174.29 | 174.29 | 93,555 |
18 mar 2024 | 163.81 | 163.81 | 157.14 | 161.90 | 161.90 | 49,665 |
15 mar 2024 | 145.71 | 156.19 | 145.71 | 156.19 | 156.19 | 6,300 |
14 mar 2024 | 135.24 | 155.24 | 135.24 | 148.57 | 148.57 | 105,210 |
13 mar 2024 | 138.10 | 146.67 | 138.10 | 141.90 | 141.90 | 68,880 |
08 mar 2024 | 147.62 | 148.57 | 140.00 | 140.00 | 140.00 | 43,050 |
07 mar 2024 | 146.67 | 147.62 | 143.81 | 147.62 | 147.62 | 289,695 |
06 mar 2024 | 125.71 | 148.57 | 125.71 | 134.29 | 134.29 | 93,030 |
05 mar 2024 | 134.29 | 142.86 | 128.57 | 135.24 | 135.24 | 139,755 |
04 mar 2024 | 133.33 | 133.33 | 125.71 | 133.33 | 133.33 | 76,755 |
01 mar 2024 | 127.62 | 136.19 | 124.76 | 136.19 | 136.19 | 2,205 |
29 feb 2024 | 120.95 | 133.33 | 118.10 | 127.62 | 127.62 | 15,960 |
28 feb 2024 | 120.95 | 130.48 | 120.95 | 128.57 | 128.57 | 27,090 |
27 feb 2024 | 127.62 | 128.57 | 123.81 | 128.57 | 128.57 | 4,515 |
26 feb 2024 | 140.95 | 140.95 | 126.67 | 128.57 | 128.57 | 100,275 |
23 feb 2024 | 129.52 | 140.00 | 129.52 | 139.05 | 139.05 | 607,845 |
22 feb 2024 | 129.52 | 129.52 | 126.67 | 129.52 | 129.52 | 19,110 |
21 feb 2024 | 128.57 | 129.52 | 120.00 | 129.52 | 129.52 | 36,750 |
20 feb 2024 | 133.33 | 133.33 | 125.71 | 129.52 | 129.52 | 5,460 |
19 feb 2024 | 122.86 | 130.48 | 122.86 | 128.57 | 128.57 | 11,562,600 |
16 feb 2024 | 114.29 | 123.81 | 112.38 | 122.86 | 122.86 | 16,272,480 |
15 feb 2024 | 109.52 | 119.05 | 109.52 | 114.29 | 114.29 | 31,083,360 |
13 feb 2024 | 111.43 | 120.95 | 107.62 | 120.00 | 120.00 | 3,664,605 |
12 feb 2024 | 119.05 | 119.05 | 110.48 | 111.43 | 111.43 | 19,167,330 |
07 feb 2024 | 130.48 | 130.48 | 119.05 | 119.05 | 119.05 | 33,984,300 |
06 feb 2024 | 123.81 | 131.43 | 120.95 | 131.43 | 131.43 | 115,815 |
05 feb 2024 | 115.24 | 123.81 | 106.67 | 123.81 | 123.81 | 75,810 |
02 feb 2024 | 121.90 | 128.57 | 114.29 | 118.10 | 118.10 | 733,530 |
01 feb 2024 | 131.43 | 131.43 | 120.00 | 124.76 | 124.76 | 101,745 |
31 ene 2024 | 139.05 | 139.05 | 129.52 | 133.33 | 133.33 | 37,170 |
30 ene 2024 | 141.90 | 141.90 | 134.29 | 134.29 | 134.29 | 31,290 |
29 ene 2024 | 137.14 | 145.71 | 136.19 | 142.86 | 142.86 | 15,855 |
26 ene 2024 | 154.29 | 154.29 | 140.00 | 148.57 | 148.57 | 21,630 |
25 ene 2024 | 151.43 | 155.24 | 150.48 | 155.24 | 155.24 | 37,275 |
24 ene 2024 | 151.43 | 157.14 | 151.43 | 151.43 | 151.43 | 247,800 |
23 ene 2024 | 147.62 | 150.48 | 147.62 | 150.48 | 150.48 | 32,340 |
22 ene 2024 | 145.71 | 153.33 | 144.76 | 144.76 | 144.76 | 564,795 |
19 ene 2024 | 140.95 | 150.48 | 140.00 | 145.71 | 145.71 | 446,355 |
18 ene 2024 | 140.00 | 148.57 | 139.05 | 140.95 | 140.95 | 685,965 |
17 ene 2024 | 126.67 | 138.10 | 126.67 | 138.10 | 138.10 | 589,365 |
*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. |