Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 312.40 | 968,600 |
16 may 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 314.02 | 1,139,600 |
16 may 2024 | 0.715 Dividendo | |||||
15 may 2024 | 316.35 | 319.84 | 315.60 | 316.37 | 315.65 | 1,509,100 |
14 may 2024 | 315.51 | 316.11 | 311.93 | 314.05 | 313.34 | 2,196,100 |
13 may 2024 | 321.50 | 322.99 | 315.64 | 315.87 | 315.16 | 1,153,700 |
10 may 2024 | 322.00 | 322.27 | 319.71 | 320.86 | 320.13 | 1,075,700 |
09 may 2024 | 319.01 | 320.87 | 317.35 | 320.45 | 319.73 | 1,287,500 |
08 may 2024 | 318.01 | 319.95 | 317.47 | 319.00 | 318.28 | 933,600 |
07 may 2024 | 315.33 | 319.83 | 314.58 | 318.75 | 318.03 | 1,820,400 |
06 may 2024 | 313.64 | 315.49 | 311.66 | 314.99 | 314.28 | 1,533,900 |
03 may 2024 | 315.45 | 315.57 | 310.95 | 311.30 | 310.60 | 2,027,800 |
02 may 2024 | 304.65 | 306.25 | 300.64 | 304.46 | 303.77 | 1,521,000 |
01 may 2024 | 301.19 | 307.74 | 298.37 | 303.34 | 302.65 | 1,954,600 |
30 abr 2024 | 305.32 | 305.32 | 299.11 | 299.61 | 298.93 | 1,779,400 |
29 abr 2024 | 307.51 | 309.77 | 304.91 | 306.09 | 305.40 | 1,645,300 |
26 abr 2024 | 306.19 | 309.91 | 305.90 | 306.45 | 305.76 | 1,820,300 |
25 abr 2024 | 303.27 | 307.54 | 299.82 | 304.81 | 304.12 | 2,004,800 |
24 abr 2024 | 301.81 | 304.19 | 300.36 | 303.73 | 303.04 | 2,287,900 |
23 abr 2024 | 297.83 | 304.67 | 294.55 | 302.36 | 301.68 | 4,426,500 |
22 abr 2024 | 306.13 | 311.99 | 304.92 | 309.26 | 308.56 | 1,638,000 |
19 abr 2024 | 310.84 | 311.15 | 305.37 | 305.96 | 305.27 | 1,563,300 |
18 abr 2024 | 311.48 | 313.24 | 307.66 | 309.38 | 308.68 | 1,127,500 |
17 abr 2024 | 310.79 | 311.40 | 307.84 | 310.16 | 309.46 | 1,523,900 |
16 abr 2024 | 310.58 | 311.91 | 306.93 | 308.38 | 307.68 | 1,440,700 |
15 abr 2024 | 322.05 | 322.05 | 313.42 | 313.97 | 313.26 | 1,745,200 |
12 abr 2024 | 317.60 | 319.25 | 315.05 | 318.25 | 317.53 | 1,280,100 |
11 abr 2024 | 322.49 | 322.49 | 319.29 | 319.92 | 319.20 | 1,323,300 |
10 abr 2024 | 327.40 | 329.03 | 321.01 | 321.16 | 320.43 | 1,563,100 |
09 abr 2024 | 336.65 | 336.88 | 327.32 | 334.55 | 333.79 | 789,900 |
08 abr 2024 | 332.48 | 333.54 | 330.94 | 332.30 | 331.55 | 1,097,700 |
05 abr 2024 | 331.07 | 332.52 | 329.37 | 331.85 | 331.10 | 870,300 |
04 abr 2024 | 337.64 | 340.00 | 328.66 | 329.86 | 329.11 | 1,316,700 |
03 abr 2024 | 333.50 | 335.50 | 332.17 | 334.29 | 333.53 | 1,095,100 |
02 abr 2024 | 334.83 | 335.00 | 331.60 | 333.96 | 333.21 | 1,608,100 |
01 abr 2024 | 346.44 | 346.47 | 337.81 | 338.16 | 337.40 | 992,200 |
28 mar 2024 | 346.58 | 348.37 | 344.63 | 347.33 | 346.55 | 995,100 |
27 mar 2024 | 345.00 | 347.04 | 344.07 | 346.89 | 346.11 | 958,500 |
26 mar 2024 | 342.23 | 344.47 | 341.79 | 342.00 | 341.23 | 1,127,200 |
25 mar 2024 | 341.28 | 342.52 | 340.13 | 342.00 | 341.23 | 1,168,800 |
22 mar 2024 | 347.00 | 347.00 | 342.66 | 342.87 | 342.10 | 889,300 |
21 mar 2024 | 343.02 | 347.62 | 340.01 | 347.23 | 346.45 | 1,332,200 |
20 mar 2024 | 337.78 | 342.85 | 336.13 | 341.05 | 340.28 | 1,222,700 |
19 mar 2024 | 336.35 | 337.37 | 334.83 | 336.58 | 335.82 | 855,800 |
18 mar 2024 | 337.80 | 338.34 | 334.70 | 335.27 | 334.51 | 1,083,200 |
15 mar 2024 | 331.43 | 337.95 | 330.82 | 334.66 | 333.90 | 1,623,800 |
14 mar 2024 | 336.53 | 338.73 | 332.39 | 334.92 | 334.16 | 1,417,100 |
13 mar 2024 | 341.71 | 342.00 | 333.59 | 336.81 | 336.05 | 1,835,200 |
12 mar 2024 | 340.62 | 343.29 | 339.15 | 342.70 | 341.93 | 1,305,100 |
11 mar 2024 | 340.29 | 340.64 | 335.93 | 340.39 | 339.62 | 992,700 |
08 mar 2024 | 346.06 | 347.71 | 340.07 | 340.69 | 339.92 | 1,297,200 |
07 mar 2024 | 344.00 | 346.14 | 340.00 | 344.66 | 343.88 | 1,581,400 |
06 mar 2024 | 336.28 | 337.44 | 334.21 | 336.49 | 335.73 | 1,097,600 |
05 mar 2024 | 335.66 | 339.50 | 332.25 | 333.28 | 332.53 | 1,277,800 |
04 mar 2024 | 334.31 | 337.49 | 334.14 | 337.10 | 336.34 | 1,146,100 |
01 mar 2024 | 330.30 | 335.94 | 328.95 | 335.23 | 334.47 | 1,596,200 |
29 feb 2024 | 330.86 | 332.83 | 329.73 | 332.03 | 331.28 | 1,852,500 |
28 feb 2024 | 327.36 | 330.73 | 325.80 | 329.68 | 328.93 | 1,340,300 |
27 feb 2024 | 325.00 | 328.09 | 323.38 | 327.72 | 326.98 | 1,434,000 |
26 feb 2024 | 322.03 | 324.50 | 321.52 | 322.51 | 321.78 | 1,532,200 |
23 feb 2024 | 320.75 | 322.86 | 319.80 | 322.03 | 321.30 | 1,387,800 |
23 feb 2024 | 0.715 Dividendo | |||||
22 feb 2024 | 315.00 | 321.23 | 314.55 | 320.62 | 319.18 | 1,020,700 |
21 feb 2024 | 311.77 | 314.77 | 310.64 | 314.29 | 312.88 | 1,097,000 |
20 feb 2024 | 307.98 | 312.01 | 306.38 | 311.26 | 309.86 | 998,200 |
16 feb 2024 | 311.83 | 312.89 | 308.79 | 309.08 | 307.69 | 1,699,200 |
15 feb 2024 | 313.00 | 314.38 | 311.57 | 312.51 | 311.11 | 977,400 |
14 feb 2024 | 308.97 | 311.85 | 307.43 | 311.03 | 309.64 | 945,700 |
13 feb 2024 | 305.65 | 308.25 | 301.98 | 307.21 | 305.83 | 975,000 |
12 feb 2024 | 311.96 | 313.26 | 310.22 | 310.42 | 309.03 | 991,600 |
09 feb 2024 | 312.22 | 312.99 | 309.39 | 311.74 | 310.34 | 912,500 |
08 feb 2024 | 311.11 | 312.42 | 307.47 | 312.15 | 310.75 | 1,260,000 |
07 feb 2024 | 310.11 | 312.98 | 309.49 | 309.86 | 308.47 | 1,828,500 |
06 feb 2024 | 304.50 | 308.06 | 303.89 | 307.88 | 306.50 | 1,517,400 |
05 feb 2024 | 307.10 | 308.04 | 302.87 | 304.49 | 303.12 | 2,267,500 |
02 feb 2024 | 306.32 | 311.57 | 304.45 | 309.99 | 308.60 | 1,526,400 |
01 feb 2024 | 304.89 | 309.53 | 302.37 | 309.08 | 307.69 | 1,503,100 |
31 ene 2024 | 307.50 | 308.73 | 304.00 | 304.38 | 303.01 | 1,910,600 |
30 ene 2024 | 307.54 | 310.00 | 306.67 | 307.63 | 306.25 | 1,367,700 |
29 ene 2024 | 301.85 | 308.40 | 301.77 | 308.09 | 306.71 | 1,564,200 |
26 ene 2024 | 304.28 | 306.26 | 300.64 | 301.85 | 300.50 | 1,721,500 |
25 ene 2024 | 295.00 | 305.98 | 292.00 | 303.91 | 302.55 | 3,830,800 |
24 ene 2024 | 306.49 | 307.83 | 300.86 | 301.06 | 299.71 | 1,847,000 |
23 ene 2024 | 308.70 | 309.17 | 305.04 | 305.46 | 304.09 | 1,409,500 |
22 ene 2024 | 305.02 | 308.45 | 304.95 | 307.48 | 306.10 | 1,169,100 |
19 ene 2024 | 307.42 | 307.66 | 302.93 | 304.02 | 302.66 | 1,673,700 |
18 ene 2024 | 301.89 | 306.80 | 300.60 | 306.37 | 305.00 | 1,215,500 |
17 ene 2024 | 297.76 | 302.78 | 297.50 | 300.88 | 299.53 | 1,562,600 |
16 ene 2024 | 302.00 | 302.84 | 298.69 | 300.08 | 298.73 | 1,177,800 |
12 ene 2024 | 298.87 | 302.58 | 296.39 | 302.51 | 301.15 | 1,515,300 |
11 ene 2024 | 299.00 | 299.35 | 296.32 | 297.42 | 296.09 | 1,341,200 |
10 ene 2024 | 297.47 | 298.81 | 296.50 | 298.40 | 297.06 | 1,824,100 |
09 ene 2024 | 297.47 | 298.72 | 295.08 | 297.51 | 296.18 | 1,730,400 |
08 ene 2024 | 296.88 | 300.35 | 294.57 | 299.47 | 298.13 | 1,334,500 |
05 ene 2024 | 294.96 | 299.27 | 294.96 | 296.68 | 295.35 | 1,343,000 |
04 ene 2024 | 295.23 | 297.95 | 293.17 | 295.77 | 294.44 | 1,711,200 |
03 ene 2024 | 301.00 | 301.23 | 296.18 | 296.77 | 295.44 | 2,153,200 |
02 ene 2024 | 304.60 | 306.43 | 300.89 | 304.91 | 303.54 | 1,968,500 |
29 dic 2023 | 312.90 | 314.14 | 311.51 | 311.90 | 310.50 | 682,000 |
28 dic 2023 | 313.14 | 314.00 | 311.97 | 312.84 | 311.44 | 664,200 |
*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. |