Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 211.21 | 213.07 | 210.56 | 211.04 | 211.04 | 7,000 |
27 mar 2024 | 209.57 | 210.75 | 209.57 | 210.75 | 210.75 | 7,400 |
26 mar 2024 | 209.59 | 209.75 | 208.87 | 208.87 | 208.87 | 9,900 |
25 mar 2024 | 210.50 | 210.52 | 209.14 | 209.21 | 209.21 | 7,100 |
22 mar 2024 | 210.98 | 210.98 | 210.25 | 210.25 | 210.25 | 7,000 |
21 mar 2024 | 212.22 | 213.03 | 211.76 | 212.29 | 212.29 | 9,300 |
20 mar 2024 | 209.23 | 210.86 | 209.19 | 210.86 | 210.86 | 4,700 |
19 mar 2024 | 207.79 | 209.05 | 207.79 | 208.95 | 208.95 | 2,700 |
18 mar 2024 | 207.83 | 207.83 | 207.42 | 207.47 | 207.47 | 4,400 |
15 mar 2024 | 207.40 | 208.05 | 206.89 | 207.40 | 207.40 | 2,800 |
14 mar 2024 | 209.23 | 209.23 | 207.51 | 208.70 | 208.70 | 5,500 |
13 mar 2024 | 208.05 | 209.00 | 207.91 | 208.45 | 208.45 | 18,700 |
12 mar 2024 | 206.28 | 208.59 | 206.20 | 208.36 | 208.36 | 4,000 |
11 mar 2024 | 206.62 | 206.62 | 204.70 | 205.93 | 205.93 | 8,800 |
08 mar 2024 | 207.89 | 207.89 | 206.22 | 206.40 | 206.40 | 6,700 |
07 mar 2024 | 208.04 | 208.78 | 208.02 | 208.56 | 208.56 | 8,500 |
06 mar 2024 | 207.03 | 207.78 | 206.66 | 207.05 | 207.05 | 5,700 |
05 mar 2024 | 206.37 | 206.84 | 205.15 | 205.51 | 205.51 | 5,500 |
04 mar 2024 | 206.15 | 206.96 | 205.77 | 205.77 | 205.77 | 3,800 |
01 mar 2024 | 205.79 | 206.47 | 205.79 | 206.47 | 206.47 | 1,900 |
29 feb 2024 | 204.90 | 205.61 | 204.69 | 205.41 | 205.41 | 3,900 |
28 feb 2024 | 204.62 | 205.20 | 204.24 | 204.85 | 204.85 | 10,500 |
27 feb 2024 | 203.99 | 204.80 | 203.99 | 204.80 | 204.80 | 1,900 |
26 feb 2024 | 203.91 | 203.91 | 203.29 | 203.41 | 203.41 | 4,300 |
23 feb 2024 | 202.89 | 203.72 | 202.69 | 203.21 | 203.21 | 5,200 |
22 feb 2024 | 200.76 | 202.32 | 200.56 | 202.18 | 202.18 | 5,200 |
21 feb 2024 | 198.61 | 199.43 | 198.09 | 199.05 | 199.05 | 11,900 |
20 feb 2024 | 198.92 | 199.44 | 198.20 | 198.42 | 198.42 | 4,400 |
16 feb 2024 | 198.00 | 199.68 | 197.90 | 198.85 | 198.85 | 8,100 |
15 feb 2024 | 198.12 | 198.59 | 197.61 | 198.59 | 198.59 | 8,300 |
14 feb 2024 | 197.47 | 197.77 | 196.65 | 197.46 | 197.46 | 3,700 |
13 feb 2024 | 196.99 | 197.21 | 195.83 | 196.73 | 196.73 | 3,200 |
12 feb 2024 | 199.26 | 199.47 | 199.04 | 199.33 | 199.33 | 3,900 |
09 feb 2024 | 198.28 | 199.01 | 198.28 | 198.83 | 198.83 | 2,500 |
08 feb 2024 | 198.20 | 198.32 | 197.14 | 197.24 | 197.24 | 4,200 |
07 feb 2024 | 197.59 | 198.54 | 197.59 | 198.50 | 198.50 | 3,100 |
06 feb 2024 | 195.94 | 196.59 | 195.94 | 196.58 | 196.58 | 9,300 |
05 feb 2024 | 196.33 | 196.33 | 194.56 | 196.26 | 196.26 | 3,600 |
02 feb 2024 | 195.74 | 197.56 | 195.19 | 197.19 | 197.19 | 5,200 |
01 feb 2024 | 191.48 | 194.31 | 191.40 | 194.31 | 194.31 | 4,200 |
31 ene 2024 | 192.12 | 192.21 | 190.42 | 190.63 | 190.63 | 2,600 |
30 ene 2024 | 191.94 | 192.69 | 191.84 | 192.38 | 192.38 | 2,900 |
29 ene 2024 | 191.42 | 192.33 | 190.97 | 192.08 | 192.08 | 2,900 |
26 ene 2024 | 190.32 | 191.34 | 190.32 | 191.34 | 191.34 | 3,900 |
25 ene 2024 | 189.52 | 190.30 | 188.58 | 190.30 | 190.30 | 3,800 |
24 ene 2024 | 189.85 | 190.30 | 188.97 | 188.97 | 188.97 | 2,300 |
23 ene 2024 | 190.30 | 190.30 | 188.86 | 190.03 | 190.03 | 8,500 |
22 ene 2024 | 190.17 | 190.17 | 189.47 | 189.88 | 189.88 | 4,100 |
19 ene 2024 | 189.72 | 190.22 | 188.37 | 190.16 | 190.16 | 6,100 |
18 ene 2024 | 188.00 | 189.13 | 187.58 | 189.00 | 189.00 | 7,700 |
17 ene 2024 | 188.28 | 188.50 | 187.56 | 188.17 | 188.17 | 11,300 |
16 ene 2024 | 189.21 | 189.68 | 188.85 | 189.68 | 189.68 | 3,200 |
12 ene 2024 | 190.02 | 190.04 | 188.91 | 189.38 | 189.38 | 5,600 |
11 ene 2024 | 190.00 | 190.00 | 188.45 | 189.79 | 189.79 | 4,300 |
10 ene 2024 | 188.37 | 189.50 | 188.37 | 189.40 | 189.40 | 7,400 |
09 ene 2024 | 186.29 | 187.70 | 186.25 | 187.70 | 187.70 | 7,400 |
08 ene 2024 | 185.67 | 187.08 | 185.38 | 187.08 | 187.08 | 2,700 |
05 ene 2024 | 185.25 | 186.13 | 184.83 | 185.25 | 185.25 | 8,600 |
04 ene 2024 | 185.37 | 185.93 | 184.66 | 184.74 | 184.74 | 7,600 |
03 ene 2024 | 187.77 | 187.77 | 185.87 | 185.89 | 185.89 | 7,000 |
02 ene 2024 | 187.95 | 188.64 | 187.44 | 188.05 | 188.05 | 6,500 |
29 dic 2023 | 188.64 | 188.64 | 187.48 | 188.23 | 188.23 | 8,300 |
28 dic 2023 | 188.37 | 188.64 | 188.37 | 188.64 | 188.64 | 2,500 |
27 dic 2023 | 187.61 | 188.30 | 187.61 | 188.10 | 188.10 | 2,800 |
26 dic 2023 | 187.94 | 188.02 | 187.59 | 187.67 | 187.67 | 13,100 |
22 dic 2023 | 187.44 | 187.84 | 187.42 | 187.66 | 187.66 | 1,600 |
21 dic 2023 | 186.48 | 187.41 | 186.07 | 187.41 | 187.41 | 6,500 |
20 dic 2023 | 186.38 | 187.64 | 185.27 | 185.27 | 185.27 | 5,100 |
19 dic 2023 | 186.66 | 187.45 | 186.48 | 187.45 | 187.45 | 5,900 |
18 dic 2023 | 185.09 | 186.50 | 185.09 | 186.27 | 186.27 | 2,500 |
18 dic 2023 | 2.007 Dividendo | |||||
15 dic 2023 | 185.97 | 186.71 | 185.97 | 186.71 | 184.70 | 17,300 |
14 dic 2023 | 186.93 | 186.93 | 185.24 | 185.26 | 183.27 | 7,100 |
13 dic 2023 | 184.09 | 186.73 | 183.61 | 186.73 | 184.72 | 5,900 |
12 dic 2023 | 183.07 | 183.77 | 182.84 | 183.77 | 181.79 | 1,600 |
11 dic 2023 | 182.00 | 183.12 | 182.00 | 183.12 | 181.15 | 5,400 |
08 dic 2023 | 181.39 | 182.41 | 181.39 | 182.01 | 180.05 | 4,200 |
07 dic 2023 | 182.02 | 182.48 | 182.01 | 182.01 | 180.05 | 3,100 |
06 dic 2023 | 181.74 | 181.96 | 181.41 | 181.42 | 179.47 | 2,000 |
05 dic 2023 | 179.87 | 181.50 | 179.87 | 181.08 | 179.13 | 3,600 |
04 dic 2023 | 180.87 | 180.87 | 180.38 | 180.63 | 178.69 | 1,800 |
01 dic 2023 | 179.33 | 181.00 | 179.33 | 181.00 | 179.05 | 2,500 |
30 nov 2023 | 177.54 | 178.85 | 177.54 | 178.85 | 176.93 | 2,600 |
29 nov 2023 | 178.46 | 178.46 | 177.69 | 177.69 | 175.78 | 1,600 |
28 nov 2023 | 178.71 | 179.05 | 178.09 | 178.88 | 176.96 | 1,900 |
27 nov 2023 | 179.08 | 179.64 | 178.85 | 178.85 | 176.93 | 53,400 |
24 nov 2023 | 178.25 | 178.81 | 178.24 | 178.81 | 176.89 | 1,100 |
22 nov 2023 | 177.24 | 178.26 | 177.24 | 178.07 | 176.16 | 3,600 |
21 nov 2023 | 175.78 | 176.55 | 175.53 | 176.40 | 174.50 | 2,200 |
20 nov 2023 | 176.25 | 177.65 | 176.25 | 177.20 | 175.30 | 2,900 |
17 nov 2023 | 175.85 | 176.52 | 175.84 | 176.46 | 174.56 | 4,200 |
16 nov 2023 | 175.99 | 175.99 | 174.81 | 175.13 | 173.25 | 5,100 |
15 nov 2023 | 179.25 | 179.25 | 178.57 | 178.63 | 176.71 | 2,400 |
14 nov 2023 | 177.80 | 178.26 | 176.90 | 176.90 | 175.00 | 3,200 |
13 nov 2023 | 173.24 | 174.17 | 173.24 | 173.83 | 171.96 | 1,600 |
10 nov 2023 | 171.92 | 174.16 | 171.92 | 174.16 | 172.29 | 2,600 |
09 nov 2023 | 173.27 | 173.27 | 171.58 | 171.58 | 169.74 | 1,900 |
08 nov 2023 | 174.86 | 174.86 | 173.21 | 173.50 | 171.63 | 4,400 |
07 nov 2023 | 173.27 | 174.69 | 173.27 | 174.50 | 172.62 | 2,800 |
06 nov 2023 | 172.75 | 173.27 | 172.75 | 173.27 | 171.41 | 1,100 |
*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. |