Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 147.04 | 147.71 | 146.33 | 147.57 | 147.57 | 11,962 |
20 may 2024 | 148.87 | 148.87 | 146.32 | 146.90 | 146.90 | 113,100 |
17 may 2024 | 148.19 | 148.93 | 147.73 | 148.77 | 148.77 | 206,300 |
16 may 2024 | 146.35 | 147.86 | 146.06 | 147.46 | 147.46 | 100,400 |
15 may 2024 | 145.38 | 146.34 | 144.53 | 145.16 | 145.16 | 138,000 |
14 may 2024 | 145.79 | 146.57 | 145.34 | 145.65 | 145.65 | 84,700 |
13 may 2024 | 148.18 | 148.18 | 144.84 | 145.06 | 145.06 | 124,900 |
10 may 2024 | 146.88 | 148.69 | 146.65 | 148.06 | 148.06 | 112,600 |
09 may 2024 | 146.72 | 147.52 | 146.19 | 146.96 | 146.96 | 126,600 |
08 may 2024 | 147.55 | 147.85 | 146.46 | 147.07 | 147.07 | 176,400 |
07 may 2024 | 146.87 | 148.43 | 146.55 | 146.98 | 146.98 | 228,600 |
06 may 2024 | 144.53 | 146.60 | 144.11 | 146.34 | 146.34 | 117,400 |
03 may 2024 | 143.05 | 143.89 | 142.28 | 143.57 | 143.57 | 136,900 |
02 may 2024 | 143.55 | 143.55 | 141.64 | 143.15 | 143.15 | 135,100 |
01 may 2024 | 141.24 | 144.51 | 141.24 | 143.25 | 143.25 | 178,300 |
30 abr 2024 | 142.24 | 142.33 | 140.75 | 141.35 | 141.35 | 170,600 |
29 abr 2024 | 144.50 | 144.99 | 141.86 | 142.03 | 142.03 | 178,500 |
26 abr 2024 | 145.79 | 145.90 | 143.91 | 144.15 | 144.15 | 144,400 |
25 abr 2024 | 147.55 | 147.55 | 145.15 | 146.59 | 146.59 | 144,500 |
24 abr 2024 | 145.51 | 147.97 | 145.10 | 147.71 | 147.71 | 219,400 |
23 abr 2024 | 143.58 | 148.39 | 142.42 | 145.76 | 145.76 | 314,000 |
22 abr 2024 | 141.48 | 142.33 | 139.75 | 141.24 | 141.24 | 210,700 |
19 abr 2024 | 138.08 | 140.24 | 137.05 | 140.21 | 140.21 | 204,900 |
18 abr 2024 | 136.53 | 137.65 | 136.10 | 137.09 | 137.09 | 122,900 |
17 abr 2024 | 137.58 | 137.58 | 135.06 | 135.70 | 135.70 | 171,500 |
16 abr 2024 | 136.67 | 138.81 | 136.17 | 137.87 | 137.87 | 173,600 |
15 abr 2024 | 138.49 | 138.49 | 136.26 | 136.26 | 136.26 | 101,000 |
12 abr 2024 | 137.96 | 138.57 | 136.63 | 137.21 | 137.21 | 135,300 |
11 abr 2024 | 141.29 | 141.35 | 138.18 | 138.29 | 138.29 | 142,800 |
10 abr 2024 | 141.13 | 141.95 | 140.47 | 141.56 | 141.56 | 100,500 |
09 abr 2024 | 144.04 | 144.04 | 140.93 | 141.54 | 141.54 | 109,400 |
08 abr 2024 | 144.18 | 144.86 | 143.46 | 143.48 | 143.48 | 154,600 |
05 abr 2024 | 145.67 | 146.45 | 144.51 | 144.54 | 144.54 | 192,500 |
04 abr 2024 | 147.52 | 147.87 | 145.31 | 145.82 | 145.82 | 135,300 |
03 abr 2024 | 147.10 | 148.06 | 145.91 | 146.75 | 146.75 | 140,300 |
02 abr 2024 | 147.80 | 147.80 | 145.96 | 146.99 | 146.99 | 201,300 |
01 abr 2024 | 148.08 | 148.50 | 146.48 | 147.49 | 147.49 | 120,600 |
28 mar 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 148.47 | 98,900 |
27 mar 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 148.48 | 105,200 |
26 mar 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 145.66 | 117,700 |
25 mar 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 145.61 | 80,800 |
22 mar 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 146.42 | 106,400 |
21 mar 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 146.81 | 169,900 |
20 mar 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 145.36 | 186,900 |
19 mar 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 145.75 | 125,800 |
18 mar 2024 | 146.74 | 147.63 | 145.06 | 145.17 | 145.17 | 115,600 |
15 mar 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 146.93 | 441,400 |
14 mar 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 146.08 | 116,800 |
13 mar 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 147.71 | 106,700 |
12 mar 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 148.18 | 103,500 |
11 mar 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 147.66 | 110,300 |
08 mar 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 146.45 | 160,800 |
07 mar 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 146.38 | 145,600 |
06 mar 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 148.54 | 160,100 |
05 mar 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 147.43 | 125,800 |
04 mar 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 146.99 | 94,500 |
01 mar 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 146.22 | 137,200 |
29 feb 2024 | 148.48 | 148.48 | 145.76 | 146.45 | 146.45 | 194,400 |
28 feb 2024 | 147.80 | 148.84 | 147.57 | 148.28 | 148.28 | 184,300 |
28 feb 2024 | 0.27 Dividendo | |||||
27 feb 2024 | 146.98 | 148.42 | 145.83 | 148.00 | 147.73 | 191,600 |
26 feb 2024 | 146.52 | 147.32 | 146.27 | 147.21 | 146.94 | 185,500 |
23 feb 2024 | 145.92 | 147.76 | 145.72 | 146.62 | 146.35 | 222,200 |
22 feb 2024 | 142.55 | 145.66 | 142.02 | 145.53 | 145.26 | 158,800 |
21 feb 2024 | 141.82 | 142.87 | 141.19 | 142.46 | 142.20 | 142,400 |
20 feb 2024 | 141.49 | 143.09 | 141.18 | 141.70 | 141.44 | 212,800 |
16 feb 2024 | 143.97 | 143.97 | 141.45 | 141.55 | 141.29 | 561,800 |
15 feb 2024 | 141.86 | 143.89 | 141.86 | 142.84 | 142.58 | 207,600 |
14 feb 2024 | 140.64 | 142.12 | 140.48 | 141.93 | 141.67 | 140,600 |
13 feb 2024 | 141.81 | 142.01 | 139.02 | 139.88 | 139.62 | 249,200 |
12 feb 2024 | 141.22 | 142.17 | 140.87 | 141.39 | 141.13 | 236,000 |
09 feb 2024 | 137.00 | 141.04 | 137.00 | 140.97 | 140.71 | 143,000 |
08 feb 2024 | 137.08 | 137.60 | 136.44 | 137.20 | 136.95 | 171,600 |
07 feb 2024 | 137.65 | 139.08 | 136.67 | 137.38 | 137.13 | 231,200 |
06 feb 2024 | 137.88 | 138.57 | 136.47 | 137.43 | 137.18 | 241,100 |
05 feb 2024 | 136.90 | 137.61 | 135.95 | 137.27 | 137.02 | 135,700 |
02 feb 2024 | 136.11 | 138.34 | 135.68 | 137.74 | 137.49 | 206,500 |
01 feb 2024 | 136.00 | 137.20 | 134.07 | 135.94 | 135.69 | 269,700 |
31 ene 2024 | 139.20 | 139.85 | 136.31 | 136.37 | 136.12 | 299,400 |
30 ene 2024 | 138.32 | 139.51 | 137.43 | 138.90 | 138.65 | 215,500 |
29 ene 2024 | 137.73 | 138.68 | 137.08 | 138.65 | 138.40 | 138,900 |
26 ene 2024 | 139.21 | 140.22 | 136.88 | 138.21 | 137.96 | 254,700 |
25 ene 2024 | 145.53 | 146.00 | 136.40 | 139.26 | 139.01 | 365,100 |
24 ene 2024 | 146.46 | 147.46 | 145.41 | 145.51 | 145.24 | 254,300 |
23 ene 2024 | 146.38 | 146.94 | 144.91 | 146.02 | 145.75 | 129,400 |
22 ene 2024 | 144.44 | 145.97 | 143.82 | 145.91 | 145.64 | 162,500 |
19 ene 2024 | 142.42 | 144.22 | 141.84 | 144.20 | 143.94 | 224,000 |
18 ene 2024 | 139.41 | 141.37 | 139.05 | 141.20 | 140.94 | 276,600 |
17 ene 2024 | 139.42 | 141.88 | 139.42 | 140.35 | 140.09 | 131,100 |
16 ene 2024 | 139.34 | 140.40 | 138.64 | 139.65 | 139.40 | 148,600 |
12 ene 2024 | 138.56 | 139.68 | 138.32 | 139.38 | 139.13 | 101,000 |
11 ene 2024 | 135.78 | 138.16 | 135.03 | 137.85 | 137.60 | 113,300 |
10 ene 2024 | 134.32 | 136.08 | 134.15 | 135.91 | 135.66 | 100,900 |
09 ene 2024 | 134.48 | 134.69 | 132.30 | 134.66 | 134.41 | 88,800 |
08 ene 2024 | 136.22 | 136.86 | 133.69 | 134.48 | 134.23 | 158,100 |
05 ene 2024 | 136.15 | 136.84 | 135.76 | 136.15 | 135.90 | 167,000 |
04 ene 2024 | 136.02 | 136.92 | 135.00 | 135.68 | 135.43 | 248,900 |
03 ene 2024 | 136.19 | 137.27 | 134.75 | 135.06 | 134.81 | 191,600 |
02 ene 2024 | 133.51 | 135.19 | 133.51 | 135.15 | 134.90 | 172,700 |
29 dic 2023 | 132.69 | 133.80 | 132.16 | 133.12 | 132.88 | 136,700 |
*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. |