Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 134.20 | 136.80 | 133.80 | 136.60 | 136.60 | 56,616 |
06 jun 2024 | 132.20 | 134.10 | 131.60 | 134.10 | 134.10 | 51,747 |
05 jun 2024 | 129.20 | 131.50 | 128.50 | 130.80 | 130.80 | 35,125 |
04 jun 2024 | 128.40 | 129.40 | 127.90 | 128.50 | 128.50 | 34,273 |
03 jun 2024 | 127.40 | 129.10 | 126.60 | 128.40 | 128.40 | 48,109 |
31 may 2024 | 133.00 | 133.00 | 125.50 | 126.40 | 126.40 | 120,249 |
30 may 2024 | 133.20 | 134.30 | 132.10 | 133.30 | 133.30 | 34,032 |
29 may 2024 | 138.10 | 138.10 | 133.20 | 133.60 | 133.60 | 31,260 |
28 may 2024 | 137.90 | 138.90 | 137.20 | 137.50 | 137.50 | 67,457 |
27 may 2024 | 136.00 | 137.90 | 136.00 | 137.60 | 137.60 | 14,469 |
24 may 2024 | 136.70 | 138.20 | 135.50 | 136.40 | 136.40 | 33,117 |
23 may 2024 | 136.30 | 136.80 | 135.50 | 136.00 | 136.00 | 27,179 |
22 may 2024 | 136.40 | 137.40 | 135.20 | 136.00 | 136.00 | 30,523 |
21 may 2024 | 135.80 | 137.00 | 134.00 | 136.50 | 136.50 | 35,019 |
20 may 2024 | 135.80 | 136.50 | 135.10 | 136.10 | 136.10 | 26,899 |
20 may 2024 | 1 Dividendo | |||||
17 may 2024 | 136.80 | 138.20 | 134.90 | 136.80 | 135.80 | 41,588 |
16 may 2024 | 134.40 | 137.90 | 134.20 | 136.80 | 135.80 | 45,484 |
15 may 2024 | 134.90 | 139.60 | 132.30 | 133.10 | 132.13 | 109,186 |
14 may 2024 | 125.40 | 135.70 | 124.90 | 135.70 | 134.71 | 92,775 |
13 may 2024 | 127.10 | 127.60 | 125.60 | 125.90 | 124.98 | 35,833 |
10 may 2024 | 127.90 | 127.90 | 126.20 | 127.10 | 126.17 | 24,776 |
09 may 2024 | 127.50 | 127.60 | 126.50 | 127.00 | 126.07 | 10,223 |
08 may 2024 | 126.70 | 128.20 | 125.80 | 127.00 | 126.07 | 20,786 |
07 may 2024 | 124.50 | 126.90 | 124.20 | 126.90 | 125.97 | 27,429 |
06 may 2024 | 124.10 | 125.00 | 123.30 | 124.50 | 123.59 | 16,628 |
03 may 2024 | 124.10 | 125.70 | 123.50 | 124.10 | 123.19 | 14,253 |
02 may 2024 | 123.00 | 124.00 | 121.30 | 123.30 | 122.40 | 39,744 |
30 abr 2024 | 124.00 | 124.60 | 122.90 | 123.00 | 122.10 | 29,504 |
29 abr 2024 | 124.00 | 124.60 | 122.70 | 123.90 | 122.99 | 34,936 |
26 abr 2024 | 124.60 | 125.80 | 123.00 | 124.10 | 123.19 | 56,653 |
25 abr 2024 | 123.70 | 126.70 | 117.20 | 124.10 | 123.19 | 32,138 |
24 abr 2024 | 126.60 | 127.20 | 124.30 | 124.60 | 123.69 | 18,819 |
23 abr 2024 | 124.10 | 126.80 | 123.20 | 125.70 | 124.78 | 29,625 |
22 abr 2024 | 121.30 | 124.80 | 121.30 | 123.10 | 122.20 | 22,094 |
19 abr 2024 | 122.00 | 122.50 | 120.30 | 121.30 | 120.41 | 34,707 |
18 abr 2024 | 124.30 | 124.40 | 120.50 | 123.30 | 122.40 | 25,617 |
17 abr 2024 | 124.40 | 125.10 | 123.60 | 123.90 | 122.99 | 25,960 |
16 abr 2024 | 126.10 | 126.10 | 122.70 | 124.60 | 123.69 | 43,473 |
15 abr 2024 | 126.80 | 129.90 | 126.40 | 127.00 | 126.07 | 24,053 |
12 abr 2024 | 128.40 | 129.50 | 125.60 | 126.80 | 125.87 | 25,263 |
11 abr 2024 | 127.70 | 128.60 | 126.10 | 127.50 | 126.57 | 24,108 |
10 abr 2024 | 128.70 | 129.10 | 126.60 | 127.70 | 126.77 | 24,737 |
09 abr 2024 | 129.40 | 129.70 | 127.20 | 128.30 | 127.36 | 30,737 |
08 abr 2024 | 128.10 | 130.10 | 126.70 | 130.10 | 129.15 | 31,302 |
05 abr 2024 | 129.70 | 130.30 | 127.80 | 128.40 | 127.46 | 47,746 |
04 abr 2024 | 131.70 | 133.00 | 130.00 | 131.40 | 130.44 | 31,244 |
03 abr 2024 | 129.90 | 132.20 | 127.20 | 132.10 | 131.13 | 46,476 |
02 abr 2024 | 131.90 | 134.00 | 129.90 | 129.90 | 128.95 | 43,333 |
28 mar 2024 | 133.20 | 133.70 | 131.20 | 131.20 | 130.24 | 31,501 |
27 mar 2024 | 129.40 | 132.90 | 129.30 | 132.80 | 131.83 | 37,232 |
26 mar 2024 | 129.90 | 130.60 | 129.00 | 129.60 | 128.65 | 36,065 |
25 mar 2024 | 131.40 | 131.70 | 129.50 | 129.50 | 128.55 | 41,883 |
22 mar 2024 | 131.60 | 131.90 | 129.20 | 131.70 | 130.74 | 79,478 |
21 mar 2024 | 132.80 | 134.20 | 130.10 | 131.00 | 130.04 | 81,048 |
20 mar 2024 | 131.70 | 132.10 | 127.40 | 131.80 | 130.84 | 110,589 |
19 mar 2024 | 133.10 | 133.20 | 130.90 | 132.70 | 131.73 | 71,291 |
18 mar 2024 | 133.00 | 133.80 | 131.00 | 132.80 | 131.83 | 37,792 |
15 mar 2024 | 132.10 | 134.80 | 132.00 | 132.00 | 131.04 | 143,284 |
14 mar 2024 | 132.50 | 134.70 | 128.80 | 130.90 | 129.94 | 128,599 |
13 mar 2024 | 125.80 | 133.00 | 123.40 | 132.50 | 131.53 | 148,979 |
12 mar 2024 | 125.50 | 125.90 | 122.90 | 124.70 | 123.79 | 38,747 |
11 mar 2024 | 127.00 | 127.80 | 122.30 | 124.00 | 123.09 | 93,357 |
08 mar 2024 | 126.30 | 128.10 | 124.30 | 127.60 | 126.67 | 37,813 |
07 mar 2024 | 125.80 | 127.50 | 124.40 | 126.40 | 125.48 | 22,580 |
06 mar 2024 | 123.30 | 125.50 | 121.60 | 125.10 | 124.19 | 50,282 |
05 mar 2024 | 127.60 | 127.90 | 122.40 | 122.40 | 121.51 | 37,927 |
04 mar 2024 | 127.00 | 128.50 | 127.00 | 128.10 | 127.16 | 21,338 |
01 mar 2024 | 129.00 | 129.90 | 126.80 | 127.60 | 126.67 | 43,239 |
29 feb 2024 | 127.70 | 129.00 | 127.60 | 128.20 | 127.26 | 41,342 |
28 feb 2024 | 127.80 | 128.60 | 126.70 | 128.50 | 127.56 | 29,231 |
27 feb 2024 | 127.20 | 128.50 | 125.40 | 128.10 | 127.16 | 30,957 |
26 feb 2024 | 124.10 | 127.70 | 124.10 | 127.10 | 126.17 | 49,701 |
23 feb 2024 | 124.90 | 125.20 | 124.00 | 124.60 | 123.69 | 19,407 |
22 feb 2024 | 124.50 | 125.30 | 121.60 | 124.50 | 123.59 | 41,957 |
21 feb 2024 | 122.30 | 122.80 | 118.80 | 121.20 | 120.31 | 49,650 |
20 feb 2024 | 123.20 | 123.80 | 120.50 | 122.40 | 121.51 | 33,964 |
19 feb 2024 | 120.60 | 124.80 | 120.60 | 123.50 | 122.60 | 38,215 |
16 feb 2024 | 122.40 | 122.80 | 120.70 | 122.10 | 121.21 | 29,081 |
15 feb 2024 | 125.20 | 125.20 | 121.10 | 121.60 | 120.71 | 32,885 |
14 feb 2024 | 121.90 | 123.70 | 121.80 | 123.30 | 122.40 | 34,133 |
13 feb 2024 | 125.90 | 125.90 | 118.40 | 121.60 | 120.71 | 125,319 |
12 feb 2024 | 128.30 | 129.00 | 125.70 | 126.00 | 125.08 | 35,212 |
09 feb 2024 | 126.00 | 127.70 | 125.50 | 127.70 | 126.77 | 35,469 |
08 feb 2024 | 127.40 | 128.80 | 125.30 | 125.60 | 124.68 | 43,853 |
07 feb 2024 | 128.20 | 129.60 | 127.20 | 127.20 | 126.27 | 35,387 |
06 feb 2024 | 126.60 | 129.30 | 125.60 | 128.50 | 127.56 | 26,611 |
05 feb 2024 | 127.00 | 127.60 | 125.80 | 125.90 | 124.98 | 30,362 |
02 feb 2024 | 128.00 | 128.40 | 125.80 | 126.90 | 125.97 | 27,148 |
01 feb 2024 | 126.30 | 129.00 | 126.30 | 126.70 | 125.77 | 41,019 |
31 ene 2024 | 125.70 | 128.30 | 125.70 | 127.50 | 126.57 | 38,256 |
30 ene 2024 | 127.00 | 128.00 | 126.70 | 127.20 | 126.27 | 35,507 |
29 ene 2024 | 125.60 | 127.00 | 123.80 | 127.00 | 126.07 | 53,188 |
26 ene 2024 | 125.00 | 126.80 | 124.80 | 126.10 | 125.18 | 30,340 |
25 ene 2024 | 123.20 | 125.80 | 122.30 | 125.70 | 124.78 | 46,851 |
24 ene 2024 | 123.00 | 123.70 | 121.90 | 123.20 | 122.30 | 28,021 |
23 ene 2024 | 123.90 | 123.90 | 120.80 | 121.90 | 121.01 | 41,097 |
22 ene 2024 | 120.10 | 124.20 | 120.10 | 123.60 | 122.70 | 35,271 |
19 ene 2024 | 122.50 | 123.10 | 118.90 | 119.90 | 119.02 | 37,625 |
18 ene 2024 | 121.90 | 122.50 | 121.10 | 122.00 | 121.11 | 28,712 |
*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. |