Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 163.70 | 165.05 | 162.55 | 164.30 | 164.30 | 899,826 |
27 mar 2024 | 164.15 | 167.05 | 159.40 | 163.00 | 163.00 | 1,837,070 |
26 mar 2024 | 160.05 | 165.45 | 159.45 | 164.00 | 164.00 | 3,236,262 |
25 mar 2024 | 159.60 | 161.60 | 159.50 | 160.15 | 160.15 | 1,532,304 |
25 mar 2024 | 2.75 Dividendo | |||||
22 mar 2024 | 160.80 | 163.10 | 158.55 | 162.30 | 159.55 | 2,198,993 |
21 mar 2024 | 157.55 | 162.70 | 156.75 | 161.40 | 158.67 | 2,419,877 |
20 mar 2024 | 153.25 | 156.80 | 152.90 | 156.55 | 153.90 | 1,464,784 |
19 mar 2024 | 151.65 | 153.80 | 150.95 | 153.25 | 150.65 | 1,697,053 |
18 mar 2024 | 153.00 | 153.35 | 151.45 | 151.95 | 149.38 | 1,290,051 |
15 mar 2024 | 152.05 | 154.20 | 152.05 | 152.85 | 150.26 | 1,946,797 |
14 mar 2024 | 152.45 | 156.30 | 151.10 | 151.75 | 149.18 | 2,095,283 |
13 mar 2024 | 149.70 | 152.70 | 147.95 | 152.50 | 149.92 | 2,089,863 |
12 mar 2024 | 146.70 | 149.65 | 146.25 | 148.95 | 146.43 | 2,494,824 |
11 mar 2024 | 144.30 | 146.55 | 143.65 | 146.45 | 143.97 | 973,189 |
08 mar 2024 | 144.30 | 145.70 | 142.40 | 145.05 | 142.59 | 1,099,164 |
07 mar 2024 | 140.00 | 145.80 | 139.45 | 144.30 | 141.85 | 1,897,269 |
06 mar 2024 | 142.45 | 144.20 | 142.00 | 142.35 | 139.94 | 988,732 |
05 mar 2024 | 144.10 | 144.15 | 140.90 | 142.50 | 140.09 | 1,114,690 |
04 mar 2024 | 147.00 | 147.30 | 141.50 | 144.15 | 141.71 | 2,518,108 |
01 mar 2024 | 147.35 | 147.55 | 145.70 | 146.70 | 144.21 | 752,380 |
29 feb 2024 | 146.30 | 147.30 | 145.80 | 146.65 | 144.17 | 2,923,512 |
28 feb 2024 | 145.20 | 146.95 | 144.85 | 146.20 | 143.72 | 1,504,378 |
27 feb 2024 | 139.65 | 145.15 | 139.50 | 144.75 | 142.30 | 1,523,013 |
26 feb 2024 | 141.35 | 141.95 | 139.40 | 139.55 | 137.19 | 814,092 |
23 feb 2024 | 140.85 | 142.40 | 140.15 | 141.15 | 138.76 | 1,184,947 |
22 feb 2024 | 143.80 | 144.60 | 140.85 | 140.85 | 138.46 | 1,217,577 |
21 feb 2024 | 142.50 | 143.30 | 141.80 | 142.90 | 140.48 | 980,359 |
20 feb 2024 | 141.20 | 143.40 | 140.70 | 142.30 | 139.89 | 1,032,837 |
19 feb 2024 | 139.40 | 143.00 | 139.00 | 142.15 | 139.74 | 1,307,875 |
16 feb 2024 | 138.85 | 140.90 | 138.70 | 139.85 | 137.48 | 1,428,558 |
15 feb 2024 | 136.40 | 139.10 | 136.10 | 138.60 | 136.25 | 1,222,297 |
14 feb 2024 | 136.75 | 137.65 | 135.50 | 136.35 | 134.04 | 947,835 |
13 feb 2024 | 141.20 | 141.20 | 135.90 | 136.70 | 134.38 | 1,294,809 |
12 feb 2024 | 139.45 | 141.25 | 139.00 | 141.20 | 138.81 | 1,061,267 |
09 feb 2024 | 139.70 | 140.00 | 137.85 | 139.45 | 137.09 | 1,145,163 |
08 feb 2024 | 142.25 | 142.40 | 138.85 | 139.70 | 137.33 | 1,276,717 |
07 feb 2024 | 140.80 | 143.85 | 140.50 | 142.25 | 139.84 | 2,434,193 |
06 feb 2024 | 140.45 | 141.25 | 138.80 | 141.10 | 138.71 | 1,524,532 |
05 feb 2024 | 140.70 | 141.45 | 139.40 | 139.45 | 137.09 | 1,156,069 |
02 feb 2024 | 138.20 | 142.40 | 138.20 | 140.80 | 138.41 | 2,908,337 |
01 feb 2024 | 141.50 | 142.35 | 137.45 | 140.35 | 137.97 | 3,088,243 |
31 ene 2024 | 141.85 | 143.20 | 140.55 | 142.05 | 139.64 | 1,788,175 |
30 ene 2024 | 143.00 | 145.50 | 140.50 | 140.85 | 138.46 | 2,385,125 |
29 ene 2024 | 139.35 | 145.10 | 137.20 | 145.00 | 142.54 | 4,348,410 |
26 ene 2024 | 132.00 | 140.40 | 129.95 | 138.05 | 135.71 | 5,602,837 |
25 ene 2024 | 139.50 | 140.85 | 127.45 | 135.50 | 133.20 | 9,469,640 |
24 ene 2024 | 141.55 | 142.15 | 139.90 | 140.10 | 137.73 | 1,148,635 |
23 ene 2024 | 139.75 | 141.50 | 138.85 | 139.70 | 137.33 | 1,474,269 |
22 ene 2024 | 139.00 | 139.60 | 137.75 | 139.30 | 136.94 | 2,272,671 |
19 ene 2024 | 140.90 | 141.80 | 138.15 | 138.60 | 136.25 | 1,510,986 |
18 ene 2024 | 140.45 | 141.75 | 139.60 | 140.75 | 138.37 | 1,661,416 |
17 ene 2024 | 140.10 | 141.45 | 139.60 | 140.45 | 138.07 | 1,625,359 |
16 ene 2024 | 143.05 | 144.10 | 142.30 | 142.40 | 139.99 | 1,707,780 |
15 ene 2024 | 145.25 | 145.75 | 144.30 | 144.30 | 141.85 | 1,238,107 |
12 ene 2024 | 143.95 | 145.85 | 143.05 | 145.75 | 143.28 | 2,083,291 |
11 ene 2024 | 146.30 | 146.30 | 142.95 | 143.55 | 141.12 | 2,584,776 |
10 ene 2024 | 148.45 | 148.85 | 144.75 | 145.00 | 142.54 | 3,354,724 |
09 ene 2024 | 151.30 | 151.30 | 148.10 | 149.55 | 147.02 | 1,429,492 |
08 ene 2024 | 152.60 | 154.75 | 150.75 | 151.80 | 149.23 | 1,357,401 |
05 ene 2024 | 152.40 | 152.60 | 151.35 | 152.60 | 150.01 | 868,077 |
04 ene 2024 | 151.50 | 153.00 | 151.40 | 152.95 | 150.36 | 2,055,362 |
03 ene 2024 | 152.85 | 153.00 | 150.80 | 151.25 | 148.69 | 1,099,968 |
02 ene 2024 | 151.60 | 153.20 | 151.30 | 152.90 | 150.31 | 1,103,610 |
29 dic 2023 | 151.70 | 152.60 | 150.50 | 151.10 | 148.54 | 856,557 |
28 dic 2023 | 151.95 | 152.65 | 150.80 | 151.85 | 149.28 | 783,440 |
27 dic 2023 | 152.60 | 153.35 | 150.85 | 151.35 | 148.79 | 1,004,582 |
22 dic 2023 | 152.65 | 153.35 | 152.20 | 152.60 | 150.01 | 725,201 |
21 dic 2023 | 153.55 | 154.35 | 151.65 | 152.35 | 149.77 | 952,183 |
20 dic 2023 | 154.80 | 155.15 | 153.55 | 153.90 | 151.29 | 2,296,453 |
19 dic 2023 | 153.15 | 155.80 | 152.65 | 154.50 | 151.88 | 1,512,095 |
18 dic 2023 | 153.50 | 155.35 | 152.75 | 153.15 | 150.56 | 1,727,216 |
15 dic 2023 | 151.90 | 154.10 | 151.25 | 153.40 | 150.80 | 3,654,359 |
14 dic 2023 | 152.65 | 153.65 | 148.30 | 150.65 | 148.10 | 3,399,701 |
13 dic 2023 | 152.00 | 153.00 | 150.30 | 150.95 | 148.39 | 2,569,994 |
12 dic 2023 | 148.35 | 153.50 | 148.35 | 152.20 | 149.62 | 4,304,078 |
11 dic 2023 | 156.00 | 158.70 | 155.75 | 157.50 | 154.83 | 2,053,133 |
08 dic 2023 | 156.50 | 158.00 | 156.15 | 156.80 | 154.14 | 1,290,509 |
07 dic 2023 | 155.55 | 156.65 | 152.65 | 156.05 | 153.41 | 1,299,267 |
06 dic 2023 | 155.00 | 156.45 | 153.85 | 155.80 | 153.16 | 1,348,155 |
05 dic 2023 | 156.05 | 156.05 | 153.55 | 154.70 | 152.08 | 1,596,621 |
04 dic 2023 | 157.20 | 157.45 | 155.60 | 156.05 | 153.41 | 1,077,790 |
01 dic 2023 | 157.00 | 159.80 | 156.70 | 157.80 | 155.13 | 1,130,016 |
30 nov 2023 | 159.85 | 160.15 | 153.40 | 155.85 | 153.21 | 3,503,027 |
29 nov 2023 | 158.80 | 159.70 | 158.10 | 159.40 | 156.70 | 1,210,262 |
28 nov 2023 | 158.20 | 159.65 | 157.75 | 158.80 | 156.11 | 1,097,600 |
27 nov 2023 | 158.60 | 158.75 | 157.05 | 158.20 | 155.52 | 1,399,777 |
24 nov 2023 | 159.00 | 159.85 | 157.95 | 158.35 | 155.67 | 780,550 |
23 nov 2023 | 158.80 | 159.35 | 157.60 | 159.00 | 156.31 | 914,408 |
22 nov 2023 | 161.20 | 162.75 | 157.55 | 158.30 | 155.62 | 1,899,349 |
21 nov 2023 | 161.10 | 163.00 | 160.20 | 161.10 | 158.37 | 1,376,442 |
20 nov 2023 | 161.55 | 162.80 | 160.40 | 161.10 | 158.37 | 1,172,200 |
17 nov 2023 | 158.20 | 162.75 | 157.95 | 161.70 | 158.96 | 1,208,731 |
16 nov 2023 | 158.40 | 159.60 | 155.90 | 157.40 | 154.73 | 1,477,111 |
15 nov 2023 | 159.80 | 160.55 | 157.70 | 158.85 | 156.16 | 1,598,548 |
14 nov 2023 | 155.95 | 159.50 | 154.35 | 159.50 | 156.80 | 1,767,451 |
13 nov 2023 | 156.00 | 156.50 | 154.45 | 156.20 | 153.55 | 965,168 |
10 nov 2023 | 156.05 | 156.30 | 154.00 | 156.00 | 153.36 | 1,012,836 |
09 nov 2023 | 158.40 | 159.45 | 156.15 | 156.80 | 154.14 | 1,133,869 |
08 nov 2023 | 156.15 | 159.05 | 155.00 | 158.40 | 155.72 | 1,447,081 |
*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. |