Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 210.74 | 214.00 | 210.34 | 210.94 | 210.94 | 73,500 |
25 jul 2024 | 206.65 | 213.00 | 206.65 | 212.50 | 212.50 | 27,200 |
24 jul 2024 | 210.00 | 212.25 | 207.88 | 208.41 | 208.41 | 4,400 |
23 jul 2024 | 212.00 | 214.50 | 211.00 | 213.95 | 213.95 | 17,800 |
22 jul 2024 | 198.03 | 201.00 | 197.20 | 198.27 | 198.27 | 2,500 |
19 jul 2024 | 196.17 | 198.72 | 195.40 | 196.68 | 196.68 | 3,200 |
18 jul 2024 | 200.00 | 200.57 | 195.11 | 195.11 | 195.11 | 16,400 |
17 jul 2024 | 200.06 | 203.29 | 197.01 | 197.87 | 197.87 | 1,500 |
16 jul 2024 | 202.73 | 204.94 | 200.66 | 200.66 | 200.66 | 1,000 |
15 jul 2024 | 201.95 | 206.00 | 198.15 | 198.15 | 198.15 | 3,000 |
12 jul 2024 | 203.12 | 206.09 | 201.89 | 203.59 | 203.59 | 7,800 |
11 jul 2024 | 202.44 | 204.73 | 199.76 | 200.90 | 200.90 | 24,400 |
10 jul 2024 | 202.13 | 203.76 | 198.66 | 201.21 | 201.21 | 900 |
09 jul 2024 | 200.55 | 202.45 | 198.00 | 199.70 | 199.70 | 63,400 |
08 jul 2024 | 204.11 | 205.61 | 200.90 | 201.39 | 201.39 | 3,400 |
05 jul 2024 | 205.10 | 206.52 | 202.00 | 202.00 | 202.00 | 3,400 |
03 jul 2024 | 201.00 | 202.82 | 199.51 | 202.30 | 202.30 | 49,000 |
02 jul 2024 | 199.14 | 199.14 | 196.30 | 196.30 | 196.30 | 18,100 |
01 jul 2024 | 201.71 | 201.71 | 196.95 | 199.37 | 199.37 | 3,700 |
28 jun 2024 | 198.54 | 203.77 | 198.54 | 200.40 | 200.40 | 43,100 |
27 jun 2024 | 199.00 | 201.00 | 199.00 | 199.44 | 199.44 | 20,300 |
26 jun 2024 | 197.00 | 199.03 | 197.00 | 198.71 | 198.71 | 17,400 |
25 jun 2024 | 192.00 | 195.70 | 192.00 | 194.31 | 194.31 | 57,300 |
24 jun 2024 | 190.54 | 193.44 | 190.54 | 191.91 | 191.91 | 33,100 |
21 jun 2024 | 191.40 | 194.22 | 191.11 | 191.88 | 191.88 | 31,300 |
20 jun 2024 | 190.00 | 191.80 | 190.00 | 191.00 | 191.00 | 4,400 |
18 jun 2024 | 188.00 | 189.30 | 187.52 | 187.62 | 187.62 | 2,200 |
17 jun 2024 | 188.38 | 189.00 | 186.08 | 187.55 | 187.55 | 208,100 |
14 jun 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 452,000 |
13 jun 2024 | 193.15 | 194.11 | 190.21 | 190.21 | 190.21 | 45,000 |
12 jun 2024 | 193.30 | 197.29 | 193.30 | 195.20 | 195.20 | 4,600 |
11 jun 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 10,300 |
10 jun 2024 | 186.93 | 190.20 | 186.93 | 189.99 | 189.99 | 3,100 |
07 jun 2024 | 191.43 | 191.53 | 188.43 | 188.43 | 188.43 | 22,100 |
06 jun 2024 | 192.76 | 193.72 | 191.87 | 191.89 | 191.89 | 2,100 |
05 jun 2024 | 185.00 | 187.60 | 185.00 | 187.15 | 187.15 | 2,000 |
04 jun 2024 | 185.00 | 185.00 | 182.08 | 184.39 | 184.39 | 17,800 |
03 jun 2024 | 184.37 | 184.37 | 184.00 | 184.00 | 184.00 | 1,400 |
31 may 2024 | 181.48 | 181.48 | 179.51 | 180.48 | 180.48 | 10,500 |
30 may 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 111,100 |
29 may 2024 | 190.17 | 191.40 | 188.06 | 190.50 | 190.50 | 43,800 |
28 may 2024 | 195.00 | 195.00 | 190.64 | 192.07 | 192.07 | 5,500 |
24 may 2024 | 193.74 | 195.29 | 192.52 | 192.52 | 192.52 | 29,800 |
23 may 2024 | 195.88 | 196.93 | 192.27 | 195.98 | 195.98 | 48,000 |
22 may 2024 | 192.76 | 195.13 | 192.76 | 193.16 | 193.16 | 1,900 |
21 may 2024 | 195.02 | 195.29 | 191.54 | 191.54 | 191.54 | 252,400 |
20 may 2024 | 192.89 | 196.00 | 192.89 | 194.61 | 194.61 | 60,300 |
17 may 2024 | 192.25 | 192.65 | 190.61 | 192.40 | 192.40 | 153,500 |
16 may 2024 | 192.63 | 192.63 | 190.75 | 190.75 | 190.75 | 344,500 |
16 may 2024 | 2.395 Dividendo | |||||
15 may 2024 | 189.50 | 191.81 | 189.50 | 189.51 | 187.11 | 1,400 |
14 may 2024 | 188.06 | 189.69 | 187.50 | 187.50 | 185.13 | 2,100 |
13 may 2024 | 190.70 | 191.09 | 189.60 | 189.60 | 187.20 | 4,800 |
10 may 2024 | 189.70 | 190.00 | 189.70 | 190.00 | 187.60 | 21,500 |
09 may 2024 | 190.70 | 191.58 | 188.37 | 190.32 | 187.91 | 6,000 |
08 may 2024 | 188.66 | 190.00 | 188.66 | 190.00 | 187.60 | 2,200 |
07 may 2024 | 189.04 | 189.04 | 186.52 | 186.52 | 184.16 | 1,400 |
06 may 2024 | 182.21 | 185.00 | 182.21 | 184.10 | 181.77 | 3,800 |
03 may 2024 | 182.46 | 183.50 | 181.48 | 183.50 | 181.18 | 2,400 |
02 may 2024 | 179.75 | 181.19 | 178.18 | 178.18 | 175.93 | 20,800 |
01 may 2024 | 176.96 | 182.00 | 176.96 | 182.00 | 179.70 | 1,200 |
30 abr 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 179.81 | 500 |
29 abr 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 179.81 | 900 |
26 abr 2024 | 186.33 | 186.33 | 186.00 | 186.00 | 183.65 | 2,700 |
25 abr 2024 | 180.18 | 182.91 | 179.65 | 180.85 | 178.56 | 4,300 |
24 abr 2024 | 188.22 | 188.22 | 185.27 | 188.00 | 185.62 | 6,400 |
23 abr 2024 | 185.95 | 186.33 | 183.93 | 184.87 | 182.53 | 3,200 |
22 abr 2024 | 175.46 | 179.62 | 175.08 | 176.43 | 174.20 | 1,900 |
19 abr 2024 | 176.73 | 176.73 | 174.23 | 174.23 | 172.03 | 21,300 |
18 abr 2024 | 178.05 | 181.10 | 177.15 | 181.10 | 178.81 | 1,200 |
17 abr 2024 | 180.66 | 180.66 | 176.75 | 176.75 | 174.52 | 1,100 |
16 abr 2024 | 180.00 | 182.09 | 180.00 | 180.90 | 178.61 | 2,000 |
15 abr 2024 | 180.33 | 181.93 | 179.30 | 180.35 | 178.07 | 1,500 |
12 abr 2024 | 182.29 | 182.29 | 179.43 | 182.09 | 179.79 | 15,900 |
11 abr 2024 | 182.71 | 185.02 | 182.71 | 185.02 | 182.68 | 3,900 |
10 abr 2024 | 184.18 | 184.18 | 182.53 | 182.53 | 180.22 | 600 |
09 abr 2024 | 188.86 | 188.86 | 186.68 | 186.68 | 184.32 | 1,500 |
08 abr 2024 | 191.49 | 192.97 | 190.73 | 192.97 | 190.53 | 20,700 |
05 abr 2024 | 191.08 | 192.25 | 191.08 | 192.00 | 189.57 | 1,600 |
04 abr 2024 | 193.38 | 193.38 | 192.75 | 193.25 | 190.81 | 1,300 |
03 abr 2024 | 191.96 | 192.12 | 190.20 | 191.38 | 188.96 | 3,100 |
02 abr 2024 | 191.88 | 191.88 | 191.00 | 191.00 | 188.59 | 19,700 |
01 abr 2024 | 196.00 | 196.75 | 193.94 | 196.75 | 194.26 | 1,500 |
28 mar 2024 | 194.65 | 195.96 | 193.76 | 195.96 | 193.48 | 7,200 |
27 mar 2024 | 198.00 | 199.00 | 195.95 | 195.95 | 193.47 | 7,400 |
26 mar 2024 | 196.70 | 198.05 | 196.31 | 196.36 | 193.88 | 15,600 |
25 mar 2024 | 194.25 | 196.04 | 194.25 | 195.69 | 193.22 | 6,600 |
22 mar 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 191.57 | 1,100 |
21 mar 2024 | 192.00 | 196.00 | 192.00 | 194.94 | 192.48 | 31,000 |
20 mar 2024 | 187.79 | 190.00 | 187.79 | 190.00 | 187.60 | 1,100 |
19 mar 2024 | 187.66 | 187.98 | 186.50 | 186.50 | 184.14 | 13,400 |
18 mar 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 185.11 | 17,200 |
15 mar 2024 | 188.04 | 188.04 | 187.18 | 187.48 | 185.11 | 12,100 |
14 mar 2024 | 190.35 | 190.35 | 189.40 | 189.40 | 187.01 | 3,200 |
13 mar 2024 | 191.53 | 191.53 | 190.42 | 190.42 | 188.01 | 900 |
12 mar 2024 | 190.06 | 193.56 | 190.06 | 192.68 | 190.24 | 2,900 |
11 mar 2024 | 187.70 | 189.72 | 187.70 | 188.91 | 186.52 | 1,600 |
08 mar 2024 | 194.49 | 194.66 | 192.13 | 192.33 | 189.90 | 3,900 |
07 mar 2024 | 191.91 | 195.00 | 191.91 | 195.00 | 192.54 | 3,700 |
06 mar 2024 | 189.84 | 191.05 | 189.66 | 190.58 | 188.17 | 3,200 |
*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. |