U.S. markets open in 2 hours 51 minutes
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,485.00 -41.00 (-0.10%) F Nasdaq
20,008.50 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,039.70 -5.20 (-0.25%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,319.80 -11.00 (-0.47%)
(SIED.XC)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 24 jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 21 jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 20 jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 19 jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 60 |
| 18 jun 2024 | 168.28 | 169.06 | 167.31 | 168.51 | 168.51 | 2,270 |
| 17 jun 2024 | 167.48 | 168.38 | 167.48 | 168.38 | 168.38 | 221 |
| 14 jun 2024 | 168.89 | 168.89 | 166.14 | 166.15 | 166.15 | 666 |
| 13 jun 2024 | 172.87 | 172.87 | 170.48 | 170.67 | 170.67 | 483 |
| 12 jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 11 jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 10 jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 07 jun 2024 | 174.53 | 174.53 | 173.29 | 174.42 | 174.42 | 227 |
| 06 jun 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
| 05 jun 2024 | 176.06 | 176.06 | 175.93 | 175.93 | 175.93 | 130 |
| 04 jun 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | 181 |
| 03 jun 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
| 31 may 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
| 30 may 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | 62 |
| 29 may 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| 28 may 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| 24 may 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| 23 may 2024 | 174.92 | 177.84 | 174.92 | 177.75 | 177.75 | 349 |
| 22 may 2024 | 174.14 | 175.89 | 174.14 | 175.89 | 175.89 | 186 |
| 21 may 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | - |
| 20 may 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 66 |
| 17 may 2024 | 171.98 | 174.17 | 171.16 | 174.17 | 174.17 | 237 |
| 16 may 2024 | 177.97 | 178.77 | 175.20 | 175.25 | 175.25 | 1,824 |
| 15 may 2024 | 186.63 | 187.41 | 186.50 | 187.41 | 187.41 | 531 |
| 14 may 2024 | 185.50 | 185.61 | 185.49 | 185.61 | 185.61 | 158 |
| 13 may 2024 | 188.26 | 188.26 | 188.06 | 188.07 | 188.07 | 241 |
| 10 may 2024 | 188.30 | 188.30 | 188.16 | 188.16 | 188.16 | 2 |
| 09 may 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | - |
| 08 may 2024 | 182.05 | 182.05 | 181.47 | 181.47 | 181.47 | 100 |
| 07 may 2024 | 179.27 | 180.08 | 173.62 | 175.06 | 175.06 | 645 |
| 03 may 2024 | 175.45 | 177.14 | 175.45 | 177.14 | 177.14 | 171 |
| 02 may 2024 | 175.22 | 176.04 | 174.12 | 175.19 | 175.19 | 2,968 |
| 01 may 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
| 30 abr 2024 | 177.56 | 178.06 | 175.85 | 175.85 | 175.85 | 1,119 |
| 29 abr 2024 | 178.51 | 178.62 | 177.53 | 177.63 | 177.63 | 2,231 |
| 26 abr 2024 | 175.22 | 177.84 | 175.22 | 177.55 | 177.55 | 786 |
| 25 abr 2024 | 174.47 | 174.47 | 172.13 | 173.76 | 173.76 | 494 |
| 24 abr 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
| 23 abr 2024 | 174.17 | 175.47 | 174.10 | 175.45 | 175.45 | 400 |
| 22 abr 2024 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 87 |
| 19 abr 2024 | 172.38 | 173.08 | 172.18 | 173.08 | 173.08 | 5,123 |
| 18 abr 2024 | 176.51 | 176.51 | 174.37 | 175.90 | 175.90 | 1,335 |
| 17 abr 2024 | 173.00 | 173.32 | 172.95 | 173.30 | 173.30 | 640 |
| 16 abr 2024 | 172.01 | 174.18 | 172.01 | 172.99 | 172.99 | 1,328 |
| 15 abr 2024 | 177.82 | 178.52 | 175.55 | 175.55 | 175.55 | 576 |
| 12 abr 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | 63 |
| 11 abr 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | 64 |
| 10 abr 2024 | 173.13 | 174.98 | 173.13 | 174.33 | 174.33 | 261 |
| 09 abr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 70 |
| 08 abr 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 63 |
| 05 abr 2024 | 172.71 | 172.71 | 171.22 | 171.42 | 171.42 | 447 |
| 04 abr 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | 63 |
| 03 abr 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
| 02 abr 2024 | 177.60 | 177.60 | 175.39 | 175.39 | 175.39 | 429 |
| 28 mar 2024 | 176.86 | 176.95 | 176.86 | 176.93 | 176.93 | 176 |
| 27 mar 2024 | 175.73 | 176.86 | 175.73 | 176.86 | 176.86 | 278 |
| 26 mar 2024 | 174.08 | 175.50 | 174.08 | 175.50 | 175.50 | 157 |
| 25 mar 2024 | 173.72 | 174.89 | 173.65 | 174.89 | 174.89 | 845 |
| 22 mar 2024 | 173.56 | 173.92 | 172.90 | 173.92 | 173.92 | 434 |
| 21 mar 2024 | 176.42 | 176.59 | 173.70 | 174.92 | 174.92 | 1,169 |
| 20 mar 2024 | 173.07 | 175.31 | 173.07 | 175.31 | 175.31 | 374 |
| 19 mar 2024 | 183.28 | 183.71 | 171.38 | 173.39 | 173.39 | 3,116 |
| 18 mar 2024 | 184.43 | 184.43 | 183.61 | 183.79 | 183.79 | 527 |
| 15 mar 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 185.37 | 1 |
| 14 mar 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | 18 |
| 13 mar 2024 | 183.16 | 184.10 | 182.62 | 184.10 | 184.10 | 121 |
| 12 mar 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
| 11 mar 2024 | 179.22 | 180.32 | 178.36 | 180.32 | 180.32 | 427 |
| 08 mar 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 50 |
| 07 mar 2024 | 178.75 | 181.99 | 178.64 | 181.81 | 181.81 | 1,276 |
| 06 mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 05 mar 2024 | 179.56 | 180.29 | 178.57 | 178.75 | 178.75 | 466 |
| 04 mar 2024 | 181.58 | 181.79 | 181.38 | 181.79 | 181.79 | 176 |
| 01 mar 2024 | 184.62 | 184.62 | 183.47 | 183.61 | 183.61 | 174 |
| 29 feb 2024 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | - |
| 28 feb 2024 | 176.54 | 179.87 | 176.54 | 179.57 | 179.57 | 2,639 |
| 27 feb 2024 | 174.94 | 176.60 | 174.94 | 176.60 | 176.60 | 937 |
| 26 feb 2024 | 174.12 | 175.09 | 174.09 | 174.69 | 174.69 | 1,273 |
| 23 feb 2024 | 172.35 | 175.33 | 172.35 | 174.75 | 174.75 | 1,888 |
| 22 feb 2024 | 172.14 | 172.63 | 170.62 | 172.15 | 172.15 | 816 |
| 21 feb 2024 | 170.01 | 170.01 | 169.81 | 169.81 | 169.81 | 678 |
| 20 feb 2024 | 168.75 | 169.09 | 168.15 | 169.09 | 169.09 | 1,271 |
| 19 feb 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | 66 |
| 16 feb 2024 | 168.93 | 169.06 | 168.78 | 168.86 | 168.86 | 262 |
| 15 feb 2024 | 167.18 | 168.16 | 165.98 | 166.69 | 166.69 | 1,462 |
| 14 feb 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 13 feb 2024 | 163.82 | 163.82 | 162.43 | 163.50 | 163.50 | 796 |
| 12 feb 2024 | 165.66 | 165.66 | 165.29 | 165.29 | 165.29 | 445 |
| 09 feb 2024 | 166.06 | 166.06 | 165.07 | 165.07 | 165.07 | 342 |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 167.85 | 173.26 | 167.85 | 170.63 | 165.93 | 588 |
| 07 feb 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 164.19 | 66 |
| 06 feb 2024 | 164.40 | 164.40 | 163.90 | 163.90 | 159.39 | 230 |
| 05 feb 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 161.10 | - |
| 02 feb 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 161.10 | - |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.