Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 178.66 | 180.92 | 178.10 | 180.06 | 180.06 | 1,204,046 |
23 may 2024 | 180.52 | 182.32 | 179.98 | 181.36 | 181.36 | 1,349,522 |
22 may 2024 | 179.24 | 179.76 | 178.68 | 179.32 | 179.32 | 966,502 |
21 may 2024 | 179.90 | 180.58 | 178.90 | 180.00 | 180.00 | 1,505,866 |
20 may 2024 | 176.92 | 179.42 | 176.92 | 179.38 | 179.38 | 684,234 |
17 may 2024 | 175.70 | 177.10 | 174.24 | 177.02 | 177.02 | 1,774,671 |
16 may 2024 | 176.78 | 177.50 | 175.40 | 176.74 | 176.74 | 1,688,001 |
16 may 2024 | 2.2 Dividendo | |||||
15 may 2024 | 175.38 | 176.48 | 174.56 | 176.10 | 173.90 | 1,286,900 |
14 may 2024 | 176.46 | 176.52 | 173.92 | 174.68 | 172.50 | 1,119,753 |
13 may 2024 | 176.04 | 177.02 | 175.72 | 176.68 | 174.47 | 804,978 |
10 may 2024 | 177.68 | 178.16 | 175.34 | 176.06 | 173.86 | 1,414,795 |
09 may 2024 | 176.14 | 177.88 | 175.72 | 177.78 | 175.56 | 1,180,733 |
08 may 2024 | 174.68 | 176.88 | 174.54 | 176.46 | 174.26 | 1,521,683 |
07 may 2024 | 172.22 | 174.72 | 171.04 | 174.36 | 172.18 | 1,181,157 |
06 may 2024 | 170.24 | 171.50 | 169.38 | 171.48 | 169.34 | 742,062 |
03 may 2024 | 169.78 | 171.18 | 169.24 | 170.72 | 168.59 | 996,637 |
02 may 2024 | 169.18 | 169.74 | 167.58 | 168.54 | 166.43 | 1,211,893 |
30 abr 2024 | 171.16 | 171.42 | 169.56 | 169.70 | 167.58 | 1,875,887 |
29 abr 2024 | 173.96 | 174.34 | 171.36 | 171.42 | 169.28 | 984,218 |
26 abr 2024 | 172.50 | 174.76 | 172.48 | 174.00 | 171.83 | 1,498,070 |
25 abr 2024 | 174.88 | 174.88 | 168.48 | 170.20 | 168.07 | 2,274,169 |
24 abr 2024 | 175.18 | 177.50 | 175.16 | 175.56 | 173.37 | 2,201,986 |
23 abr 2024 | 174.18 | 174.86 | 171.22 | 174.86 | 172.68 | 2,601,142 |
22 abr 2024 | 165.46 | 167.08 | 163.82 | 166.10 | 164.02 | 1,546,846 |
19 abr 2024 | 166.32 | 168.24 | 164.80 | 165.80 | 163.73 | 2,620,339 |
18 abr 2024 | 169.32 | 169.42 | 167.44 | 169.18 | 167.07 | 1,286,396 |
17 abr 2024 | 169.60 | 171.12 | 168.76 | 168.76 | 166.65 | 1,501,420 |
16 abr 2024 | 168.78 | 171.36 | 167.16 | 170.38 | 168.25 | 1,610,192 |
15 abr 2024 | 170.90 | 173.46 | 170.82 | 171.66 | 169.52 | 1,159,676 |
12 abr 2024 | 173.00 | 174.22 | 169.92 | 171.06 | 168.92 | 1,863,432 |
11 abr 2024 | 171.18 | 171.50 | 169.56 | 171.22 | 169.08 | 1,897,428 |
10 abr 2024 | 173.14 | 173.34 | 169.08 | 171.30 | 169.16 | 1,647,893 |
09 abr 2024 | 176.38 | 176.74 | 172.42 | 172.42 | 170.27 | 1,532,856 |
08 abr 2024 | 176.70 | 178.26 | 176.04 | 177.22 | 175.01 | 1,024,504 |
05 abr 2024 | 175.40 | 177.96 | 174.78 | 177.42 | 175.20 | 2,099,406 |
04 abr 2024 | 177.92 | 178.46 | 176.34 | 178.02 | 175.80 | 1,126,985 |
03 abr 2024 | 178.32 | 179.52 | 176.56 | 178.22 | 175.99 | 1,501,774 |
02 abr 2024 | 181.00 | 181.92 | 177.06 | 177.06 | 174.85 | 1,838,833 |
28 mar 2024 | 181.82 | 181.86 | 179.10 | 180.46 | 178.21 | 1,700,825 |
27 mar 2024 | 182.00 | 184.48 | 181.46 | 182.04 | 179.77 | 1,489,216 |
26 mar 2024 | 180.84 | 183.18 | 180.52 | 182.60 | 180.32 | 1,468,078 |
25 mar 2024 | 180.18 | 180.98 | 177.92 | 180.74 | 178.48 | 1,189,286 |
22 mar 2024 | 179.56 | 180.30 | 178.88 | 180.28 | 178.03 | 1,568,110 |
21 mar 2024 | 175.00 | 180.56 | 174.34 | 180.56 | 178.30 | 2,663,237 |
20 mar 2024 | 174.84 | 175.02 | 173.18 | 173.54 | 171.37 | 895,431 |
19 mar 2024 | 172.00 | 173.50 | 170.68 | 173.24 | 171.08 | 1,335,001 |
18 mar 2024 | 173.80 | 173.86 | 171.72 | 172.22 | 170.07 | 1,391,680 |
15 mar 2024 | 174.00 | 175.94 | 171.92 | 171.92 | 169.77 | 7,926,548 |
14 mar 2024 | 175.68 | 176.18 | 174.34 | 174.90 | 172.71 | 1,644,378 |
13 mar 2024 | 176.64 | 176.88 | 174.84 | 175.52 | 173.33 | 1,547,290 |
12 mar 2024 | 175.80 | 177.18 | 173.50 | 177.00 | 174.79 | 1,618,728 |
11 mar 2024 | 175.20 | 176.16 | 172.32 | 173.52 | 171.35 | 1,958,225 |
08 mar 2024 | 177.70 | 177.90 | 176.50 | 176.94 | 174.73 | 1,433,244 |
07 mar 2024 | 174.70 | 178.48 | 174.70 | 177.78 | 175.56 | 1,630,633 |
06 mar 2024 | 173.40 | 175.40 | 173.20 | 175.28 | 173.09 | 1,774,570 |
05 mar 2024 | 175.06 | 176.40 | 173.48 | 173.48 | 171.31 | 1,368,352 |
04 mar 2024 | 174.62 | 175.86 | 173.88 | 175.22 | 173.03 | 1,156,868 |
01 mar 2024 | 174.16 | 174.92 | 171.66 | 173.34 | 171.17 | 1,776,258 |
29 feb 2024 | 171.98 | 173.60 | 171.52 | 172.88 | 170.72 | 2,284,190 |
28 feb 2024 | 174.14 | 174.54 | 171.92 | 172.12 | 169.97 | 1,393,703 |
27 feb 2024 | 173.48 | 175.06 | 172.94 | 174.80 | 172.62 | 1,766,566 |
26 feb 2024 | 169.50 | 173.40 | 169.26 | 173.00 | 170.84 | 1,969,921 |
23 feb 2024 | 167.40 | 170.08 | 167.30 | 169.80 | 167.68 | 1,716,818 |
22 feb 2024 | 165.52 | 168.04 | 164.70 | 167.22 | 165.13 | 1,980,493 |
21 feb 2024 | 163.00 | 163.50 | 161.68 | 162.28 | 160.25 | 1,086,418 |
20 feb 2024 | 164.10 | 164.54 | 162.44 | 163.06 | 161.02 | 973,697 |
19 feb 2024 | 163.58 | 164.90 | 163.42 | 164.24 | 162.19 | 645,852 |
16 feb 2024 | 165.00 | 165.42 | 163.46 | 165.08 | 163.02 | 1,707,937 |
15 feb 2024 | 167.34 | 167.40 | 163.62 | 164.38 | 162.33 | 1,089,783 |
14 feb 2024 | 162.90 | 165.22 | 162.78 | 164.88 | 162.82 | 1,179,352 |
13 feb 2024 | 166.14 | 166.14 | 160.44 | 162.76 | 160.73 | 2,057,512 |
12 feb 2024 | 167.90 | 168.68 | 166.46 | 167.76 | 165.66 | 1,233,518 |
09 feb 2024 | 167.60 | 169.08 | 166.92 | 168.32 | 166.22 | 1,478,147 |
08 feb 2024 | 168.76 | 169.40 | 167.06 | 168.00 | 165.90 | 1,209,001 |
07 feb 2024 | 166.30 | 168.12 | 165.74 | 168.00 | 165.90 | 1,544,181 |
06 feb 2024 | 164.88 | 167.74 | 164.84 | 166.40 | 164.32 | 1,503,647 |
05 feb 2024 | 163.42 | 164.64 | 163.00 | 164.52 | 162.46 | 1,127,795 |
02 feb 2024 | 165.00 | 165.94 | 162.52 | 163.64 | 161.60 | 2,044,525 |
01 feb 2024 | 161.96 | 162.34 | 159.84 | 162.30 | 160.27 | 1,471,326 |
31 ene 2024 | 161.58 | 162.44 | 160.24 | 160.80 | 158.79 | 2,021,425 |
30 ene 2024 | 162.04 | 163.08 | 161.62 | 162.42 | 160.39 | 1,411,612 |
29 ene 2024 | 159.40 | 162.20 | 159.38 | 162.00 | 159.98 | 1,669,174 |
26 ene 2024 | 158.10 | 160.38 | 157.74 | 160.00 | 158.00 | 2,548,387 |
25 ene 2024 | 159.68 | 162.42 | 157.66 | 160.76 | 158.75 | 3,408,973 |
24 ene 2024 | 159.78 | 161.98 | 157.34 | 160.76 | 158.75 | 5,268,147 |
23 ene 2024 | 150.00 | 150.18 | 147.86 | 149.36 | 147.49 | 1,451,296 |
22 ene 2024 | 149.10 | 150.34 | 149.00 | 150.34 | 148.46 | 1,744,799 |
19 ene 2024 | 147.50 | 149.18 | 147.22 | 148.88 | 147.02 | 1,962,585 |
18 ene 2024 | 145.50 | 147.50 | 144.84 | 147.26 | 145.42 | 1,346,568 |
17 ene 2024 | 143.66 | 144.82 | 143.36 | 144.82 | 143.01 | 1,359,745 |
16 ene 2024 | 144.10 | 144.72 | 143.26 | 144.58 | 142.77 | 966,319 |
15 ene 2024 | 144.14 | 145.12 | 143.94 | 144.56 | 142.75 | 732,435 |
12 ene 2024 | 142.52 | 144.86 | 142.52 | 144.86 | 143.05 | 1,155,152 |
11 ene 2024 | 142.44 | 143.74 | 141.88 | 141.88 | 140.11 | 1,354,264 |
10 ene 2024 | 139.88 | 142.10 | 139.66 | 142.04 | 140.27 | 1,619,033 |
09 ene 2024 | 139.04 | 139.84 | 137.42 | 139.28 | 137.54 | 1,043,679 |
08 ene 2024 | 136.98 | 139.00 | 136.96 | 138.78 | 137.05 | 992,579 |
05 ene 2024 | 134.82 | 137.58 | 134.42 | 137.08 | 135.37 | 1,171,604 |
04 ene 2024 | 136.92 | 137.76 | 136.18 | 136.44 | 134.74 | 1,114,133 |
*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. |