Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 119.50 | 120.12 | 118.80 | 119.08 | 119.08 | 394,600 |
25 abr 2024 | 119.59 | 119.59 | 118.13 | 118.92 | 118.92 | 418,600 |
24 abr 2024 | 119.32 | 121.70 | 118.76 | 120.30 | 120.30 | 642,700 |
23 abr 2024 | 118.72 | 120.44 | 118.48 | 120.04 | 120.04 | 601,500 |
22 abr 2024 | 118.07 | 118.65 | 116.97 | 118.29 | 118.29 | 642,900 |
19 abr 2024 | 118.67 | 118.85 | 117.34 | 117.69 | 117.69 | 660,000 |
18 abr 2024 | 118.72 | 119.33 | 117.45 | 117.96 | 117.96 | 545,100 |
17 abr 2024 | 118.26 | 120.00 | 118.00 | 118.30 | 118.30 | 440,500 |
16 abr 2024 | 119.77 | 120.07 | 118.44 | 118.47 | 118.47 | 399,100 |
15 abr 2024 | 121.19 | 121.57 | 119.32 | 120.42 | 120.42 | 506,200 |
12 abr 2024 | 122.79 | 123.06 | 120.22 | 120.68 | 120.68 | 460,200 |
11 abr 2024 | 124.80 | 124.87 | 122.17 | 122.62 | 122.62 | 541,100 |
10 abr 2024 | 124.65 | 124.93 | 122.28 | 123.77 | 123.77 | 525,000 |
09 abr 2024 | 126.27 | 128.49 | 125.95 | 128.20 | 128.20 | 569,200 |
08 abr 2024 | 123.64 | 126.22 | 123.28 | 126.08 | 126.08 | 577,700 |
05 abr 2024 | 122.25 | 123.70 | 122.03 | 122.93 | 122.93 | 412,600 |
04 abr 2024 | 123.81 | 124.94 | 122.27 | 122.91 | 122.91 | 484,900 |
03 abr 2024 | 122.82 | 124.00 | 121.82 | 122.80 | 122.80 | 543,900 |
02 abr 2024 | 123.89 | 125.31 | 122.88 | 123.30 | 123.30 | 806,400 |
01 abr 2024 | 128.28 | 128.40 | 124.98 | 125.44 | 125.44 | 583,400 |
28 mar 2024 | 126.72 | 129.34 | 126.36 | 128.58 | 128.58 | 896,100 |
27 mar 2024 | 125.51 | 127.22 | 125.51 | 126.30 | 126.30 | 504,600 |
27 mar 2024 | 0.94 Dividendo | |||||
26 mar 2024 | 125.87 | 126.23 | 124.67 | 125.18 | 124.24 | 891,900 |
25 mar 2024 | 128.90 | 129.41 | 125.77 | 125.80 | 124.86 | 589,900 |
22 mar 2024 | 131.48 | 131.76 | 128.53 | 128.59 | 127.62 | 524,400 |
21 mar 2024 | 130.87 | 133.03 | 130.87 | 131.76 | 130.77 | 607,600 |
20 mar 2024 | 129.84 | 131.49 | 129.42 | 131.28 | 130.29 | 583,000 |
19 mar 2024 | 130.57 | 130.99 | 129.36 | 130.10 | 129.12 | 499,200 |
18 mar 2024 | 129.97 | 130.98 | 129.39 | 130.40 | 129.42 | 456,500 |
15 mar 2024 | 129.59 | 131.81 | 129.58 | 130.99 | 130.01 | 1,001,500 |
14 mar 2024 | 133.48 | 133.89 | 129.69 | 131.10 | 130.12 | 703,200 |
13 mar 2024 | 133.44 | 134.92 | 133.44 | 133.82 | 132.82 | 618,000 |
12 mar 2024 | 132.34 | 134.47 | 131.45 | 133.90 | 132.89 | 872,900 |
11 mar 2024 | 133.59 | 134.05 | 132.73 | 133.30 | 132.30 | 553,000 |
08 mar 2024 | 134.19 | 134.73 | 132.84 | 133.56 | 132.56 | 619,500 |
07 mar 2024 | 134.30 | 134.30 | 131.73 | 132.10 | 131.11 | 1,099,700 |
06 mar 2024 | 132.11 | 132.43 | 129.44 | 131.46 | 130.47 | 1,467,900 |
05 mar 2024 | 131.62 | 131.82 | 129.66 | 131.46 | 130.47 | 1,551,200 |
04 mar 2024 | 132.70 | 133.41 | 130.69 | 132.13 | 131.14 | 1,348,900 |
01 mar 2024 | 133.31 | 133.86 | 130.97 | 132.74 | 131.74 | 806,500 |
29 feb 2024 | 132.32 | 133.94 | 132.09 | 133.76 | 132.76 | 1,014,100 |
28 feb 2024 | 131.00 | 133.36 | 129.76 | 131.31 | 130.32 | 1,673,400 |
27 feb 2024 | 132.66 | 132.67 | 129.87 | 130.74 | 129.76 | 1,306,100 |
26 feb 2024 | 131.19 | 132.51 | 130.48 | 131.35 | 130.36 | 1,309,000 |
23 feb 2024 | 131.40 | 132.88 | 130.51 | 131.39 | 130.40 | 820,800 |
22 feb 2024 | 133.49 | 133.52 | 130.40 | 131.10 | 130.12 | 963,700 |
21 feb 2024 | 130.60 | 136.31 | 129.64 | 133.06 | 132.06 | 1,603,200 |
20 feb 2024 | 129.45 | 131.40 | 129.10 | 130.85 | 129.87 | 1,332,500 |
16 feb 2024 | 127.47 | 131.51 | 127.07 | 130.00 | 129.02 | 2,102,500 |
15 feb 2024 | 128.00 | 129.06 | 127.74 | 128.32 | 127.36 | 1,022,800 |
14 feb 2024 | 125.17 | 127.46 | 124.76 | 126.86 | 125.91 | 981,300 |
13 feb 2024 | 123.45 | 125.10 | 122.11 | 124.83 | 123.89 | 791,300 |
12 feb 2024 | 125.78 | 126.47 | 125.24 | 125.91 | 124.96 | 631,700 |
09 feb 2024 | 125.06 | 125.68 | 124.34 | 125.50 | 124.56 | 523,000 |
08 feb 2024 | 124.07 | 125.64 | 123.90 | 124.90 | 123.96 | 647,400 |
07 feb 2024 | 125.38 | 125.74 | 123.89 | 124.50 | 123.57 | 673,500 |
06 feb 2024 | 123.35 | 125.10 | 122.98 | 124.98 | 124.04 | 631,600 |
05 feb 2024 | 125.48 | 126.44 | 123.32 | 123.35 | 122.42 | 543,500 |
02 feb 2024 | 127.96 | 128.54 | 124.90 | 127.14 | 126.19 | 721,800 |
01 feb 2024 | 125.00 | 129.39 | 124.70 | 129.39 | 128.42 | 898,700 |
31 ene 2024 | 125.09 | 127.35 | 124.11 | 125.35 | 124.41 | 837,800 |
30 ene 2024 | 125.17 | 126.19 | 124.23 | 124.28 | 123.35 | 834,700 |
29 ene 2024 | 124.13 | 126.59 | 123.76 | 126.23 | 125.28 | 788,800 |
26 ene 2024 | 125.37 | 125.69 | 123.83 | 124.08 | 123.15 | 673,100 |
25 ene 2024 | 125.90 | 126.17 | 123.78 | 124.86 | 123.92 | 807,200 |
24 ene 2024 | 129.66 | 130.00 | 124.38 | 124.67 | 123.73 | 1,004,800 |
23 ene 2024 | 128.78 | 129.37 | 126.71 | 128.66 | 127.69 | 978,300 |
22 ene 2024 | 128.83 | 129.33 | 125.84 | 128.80 | 127.83 | 2,103,000 |
19 ene 2024 | 129.29 | 131.16 | 128.68 | 129.19 | 128.22 | 1,034,200 |
18 ene 2024 | 130.76 | 131.20 | 128.92 | 129.01 | 128.04 | 575,500 |
17 ene 2024 | 131.49 | 133.37 | 129.98 | 130.93 | 129.95 | 682,700 |
16 ene 2024 | 132.95 | 134.16 | 132.20 | 133.18 | 132.18 | 628,300 |
12 ene 2024 | 135.23 | 135.99 | 134.10 | 134.69 | 133.68 | 422,800 |
11 ene 2024 | 135.14 | 135.84 | 133.57 | 133.89 | 132.88 | 655,100 |
10 ene 2024 | 136.01 | 136.61 | 135.17 | 135.95 | 134.93 | 1,091,000 |
09 ene 2024 | 133.52 | 135.35 | 132.79 | 135.07 | 134.06 | 708,200 |
08 ene 2024 | 132.06 | 134.95 | 132.06 | 134.47 | 133.46 | 825,300 |
05 ene 2024 | 131.78 | 133.40 | 130.11 | 132.06 | 131.07 | 601,200 |
04 ene 2024 | 131.64 | 133.67 | 131.48 | 132.54 | 131.54 | 577,700 |
03 ene 2024 | 134.29 | 134.47 | 131.44 | 131.89 | 130.90 | 603,200 |
02 ene 2024 | 133.46 | 135.87 | 132.95 | 135.52 | 134.50 | 563,900 |
29 dic 2023 | 133.99 | 134.66 | 133.56 | 133.65 | 132.65 | 530,200 |
28 dic 2023 | 133.90 | 135.18 | 133.06 | 135.13 | 134.12 | 501,300 |
28 dic 2023 | 0.93 Dividendo | |||||
27 dic 2023 | 133.40 | 135.01 | 133.01 | 134.67 | 132.74 | 504,800 |
26 dic 2023 | 133.23 | 133.97 | 132.87 | 133.43 | 131.51 | 426,900 |
22 dic 2023 | 133.70 | 134.39 | 132.51 | 133.16 | 131.25 | 516,800 |
21 dic 2023 | 132.55 | 133.19 | 130.64 | 132.69 | 130.78 | 725,500 |
20 dic 2023 | 135.02 | 135.12 | 131.28 | 131.50 | 129.61 | 684,200 |
19 dic 2023 | 134.96 | 135.51 | 134.45 | 134.63 | 132.70 | 652,600 |
18 dic 2023 | 134.85 | 135.99 | 134.02 | 134.49 | 132.56 | 722,200 |
15 dic 2023 | 134.85 | 135.93 | 132.16 | 134.10 | 132.17 | 1,334,700 |
14 dic 2023 | 134.28 | 137.45 | 133.87 | 136.22 | 134.26 | 1,355,000 |
13 dic 2023 | 128.10 | 132.76 | 127.42 | 132.00 | 130.10 | 848,100 |
12 dic 2023 | 128.62 | 128.91 | 127.26 | 127.99 | 126.15 | 567,900 |
11 dic 2023 | 126.80 | 128.84 | 126.80 | 128.76 | 126.91 | 438,000 |
08 dic 2023 | 128.35 | 129.04 | 126.94 | 127.64 | 125.81 | 660,800 |
07 dic 2023 | 129.87 | 130.63 | 129.02 | 129.39 | 127.53 | 474,000 |
06 dic 2023 | 131.80 | 132.54 | 129.78 | 129.83 | 127.97 | 865,200 |
*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. |