Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 164.86 | 165.73 | 163.25 | 165.72 | 165.72 | 45,100 |
29 may 2024 | 163.20 | 165.22 | 162.88 | 163.40 | 163.40 | 40,200 |
28 may 2024 | 169.99 | 169.99 | 164.39 | 165.18 | 165.18 | 41,400 |
24 may 2024 | 168.63 | 169.29 | 167.73 | 169.21 | 169.21 | 41,200 |
23 may 2024 | 168.75 | 168.75 | 166.06 | 167.76 | 167.76 | 63,000 |
22 may 2024 | 171.85 | 171.85 | 168.44 | 168.63 | 168.63 | 61,800 |
21 may 2024 | 173.40 | 174.19 | 171.66 | 172.62 | 172.62 | 49,600 |
20 may 2024 | 175.24 | 176.80 | 174.24 | 174.26 | 174.26 | 26,300 |
17 may 2024 | 174.49 | 174.97 | 171.82 | 174.91 | 174.91 | 74,200 |
16 may 2024 | 179.70 | 179.70 | 172.99 | 173.52 | 173.52 | 72,500 |
15 may 2024 | 178.59 | 180.81 | 177.00 | 179.90 | 179.90 | 74,400 |
14 may 2024 | 177.05 | 178.00 | 175.26 | 177.48 | 177.48 | 35,800 |
13 may 2024 | 179.79 | 179.79 | 174.51 | 175.05 | 175.05 | 53,600 |
10 may 2024 | 177.69 | 178.56 | 176.97 | 178.49 | 178.49 | 44,200 |
09 may 2024 | 173.34 | 178.70 | 173.01 | 177.69 | 177.69 | 61,100 |
09 may 2024 | 0.3 Dividendo | |||||
08 may 2024 | 165.28 | 173.51 | 165.28 | 173.34 | 173.04 | 88,100 |
07 may 2024 | 168.27 | 170.22 | 166.45 | 166.71 | 166.42 | 98,700 |
06 may 2024 | 176.01 | 179.03 | 168.45 | 168.93 | 168.64 | 98,100 |
03 may 2024 | 175.85 | 175.85 | 164.77 | 174.96 | 174.66 | 111,000 |
02 may 2024 | 175.85 | 177.52 | 172.48 | 177.02 | 176.71 | 71,500 |
01 may 2024 | 173.44 | 175.18 | 169.85 | 174.10 | 173.80 | 82,700 |
30 abr 2024 | 175.58 | 176.40 | 172.30 | 172.88 | 172.58 | 62,600 |
29 abr 2024 | 172.80 | 176.26 | 172.45 | 176.25 | 175.94 | 55,200 |
26 abr 2024 | 171.01 | 172.87 | 171.01 | 172.81 | 172.51 | 39,500 |
25 abr 2024 | 169.29 | 171.76 | 168.08 | 171.60 | 171.30 | 59,600 |
24 abr 2024 | 171.14 | 172.83 | 170.12 | 171.37 | 171.07 | 51,900 |
23 abr 2024 | 168.73 | 173.08 | 168.73 | 172.60 | 172.30 | 28,500 |
22 abr 2024 | 168.32 | 170.06 | 168.14 | 169.07 | 168.78 | 46,900 |
19 abr 2024 | 166.19 | 168.94 | 166.19 | 167.54 | 167.25 | 48,400 |
18 abr 2024 | 167.35 | 169.10 | 166.41 | 166.85 | 166.56 | 39,900 |
17 abr 2024 | 170.92 | 170.92 | 166.63 | 166.99 | 166.70 | 62,100 |
16 abr 2024 | 169.89 | 170.94 | 168.76 | 169.08 | 168.79 | 38,800 |
15 abr 2024 | 171.66 | 173.00 | 169.95 | 170.74 | 170.44 | 46,400 |
12 abr 2024 | 170.82 | 171.86 | 169.81 | 171.45 | 171.15 | 40,900 |
11 abr 2024 | 170.03 | 174.20 | 170.03 | 172.55 | 172.25 | 50,100 |
10 abr 2024 | 171.24 | 171.70 | 167.04 | 169.68 | 169.39 | 113,800 |
09 abr 2024 | 176.64 | 176.76 | 173.16 | 175.99 | 175.69 | 24,400 |
08 abr 2024 | 173.90 | 175.91 | 172.78 | 175.64 | 175.34 | 52,600 |
05 abr 2024 | 171.13 | 174.93 | 171.13 | 172.17 | 171.87 | 40,400 |
04 abr 2024 | 175.81 | 176.30 | 170.97 | 171.57 | 171.27 | 53,600 |
03 abr 2024 | 171.69 | 174.53 | 171.62 | 174.53 | 174.23 | 45,800 |
02 abr 2024 | 171.28 | 173.91 | 168.53 | 173.05 | 172.75 | 98,200 |
01 abr 2024 | 183.43 | 183.43 | 172.03 | 173.11 | 172.81 | 108,700 |
28 mar 2024 | 182.42 | 183.56 | 181.20 | 182.22 | 181.90 | 70,300 |
27 mar 2024 | 181.02 | 182.97 | 180.31 | 182.42 | 182.10 | 47,800 |
26 mar 2024 | 179.93 | 181.08 | 178.54 | 179.16 | 178.85 | 53,900 |
25 mar 2024 | 184.02 | 184.02 | 178.58 | 178.58 | 178.27 | 39,000 |
22 mar 2024 | 183.18 | 184.18 | 182.04 | 182.91 | 182.59 | 33,300 |
21 mar 2024 | 180.54 | 183.71 | 180.54 | 183.18 | 182.86 | 45,700 |
20 mar 2024 | 177.86 | 180.63 | 176.92 | 179.16 | 178.85 | 48,500 |
19 mar 2024 | 178.37 | 180.37 | 177.67 | 178.70 | 178.39 | 53,200 |
18 mar 2024 | 180.17 | 181.54 | 178.27 | 178.27 | 177.96 | 91,400 |
15 mar 2024 | 178.12 | 180.58 | 178.08 | 180.17 | 179.86 | 135,600 |
14 mar 2024 | 178.56 | 179.33 | 177.89 | 178.47 | 178.16 | 93,600 |
13 mar 2024 | 173.23 | 179.09 | 171.71 | 178.52 | 178.21 | 85,500 |
12 mar 2024 | 171.57 | 172.38 | 170.11 | 172.20 | 171.90 | 59,900 |
11 mar 2024 | 173.49 | 173.49 | 170.96 | 172.64 | 172.34 | 37,600 |
08 mar 2024 | 180.37 | 181.38 | 172.96 | 173.10 | 172.80 | 72,200 |
07 mar 2024 | 180.00 | 182.56 | 179.49 | 179.78 | 179.47 | 154,500 |
06 mar 2024 | 176.84 | 180.07 | 175.84 | 179.25 | 178.94 | 107,300 |
05 mar 2024 | 176.27 | 178.16 | 173.83 | 175.71 | 175.41 | 143,000 |
04 mar 2024 | 175.01 | 179.08 | 175.01 | 176.99 | 176.68 | 117,600 |
01 mar 2024 | 173.00 | 176.71 | 173.00 | 175.35 | 175.05 | 117,800 |
29 feb 2024 | 170.79 | 173.54 | 170.42 | 173.00 | 172.70 | 81,600 |
28 feb 2024 | 165.94 | 169.73 | 165.94 | 168.42 | 168.13 | 50,000 |
27 feb 2024 | 167.04 | 168.25 | 165.62 | 167.42 | 167.13 | 64,800 |
26 feb 2024 | 166.36 | 167.69 | 164.87 | 166.21 | 165.92 | 79,000 |
23 feb 2024 | 160.56 | 167.83 | 160.56 | 167.35 | 167.06 | 73,500 |
22 feb 2024 | 161.60 | 161.94 | 159.48 | 160.68 | 160.40 | 54,800 |
21 feb 2024 | 160.92 | 162.12 | 158.98 | 161.21 | 160.93 | 45,900 |
20 feb 2024 | 160.95 | 163.64 | 159.16 | 160.62 | 160.34 | 71,600 |
16 feb 2024 | 164.99 | 166.43 | 163.12 | 163.12 | 162.84 | 56,100 |
15 feb 2024 | 162.00 | 166.45 | 161.39 | 166.06 | 165.77 | 83,500 |
14 feb 2024 | 156.80 | 161.99 | 156.30 | 161.34 | 161.06 | 92,300 |
13 feb 2024 | 155.46 | 156.75 | 152.58 | 154.76 | 154.49 | 135,900 |
12 feb 2024 | 155.28 | 161.24 | 155.28 | 161.00 | 160.72 | 90,500 |
09 feb 2024 | 154.69 | 156.39 | 151.40 | 155.28 | 155.01 | 69,500 |
09 feb 2024 | 0.3 Dividendo | |||||
08 feb 2024 | 152.28 | 155.74 | 151.81 | 154.78 | 154.21 | 50,400 |
07 feb 2024 | 150.00 | 152.85 | 149.11 | 151.82 | 151.26 | 68,700 |
06 feb 2024 | 149.13 | 151.39 | 149.13 | 150.47 | 149.92 | 65,700 |
05 feb 2024 | 147.57 | 151.00 | 147.12 | 149.29 | 148.74 | 87,900 |
02 feb 2024 | 146.77 | 152.50 | 141.90 | 149.38 | 148.83 | 98,800 |
01 feb 2024 | 149.35 | 151.44 | 147.57 | 150.94 | 150.39 | 83,300 |
31 ene 2024 | 153.07 | 153.84 | 147.65 | 147.66 | 147.12 | 96,500 |
30 ene 2024 | 149.46 | 152.42 | 149.46 | 152.39 | 151.83 | 24,500 |
29 ene 2024 | 145.75 | 150.55 | 145.75 | 150.23 | 149.68 | 48,300 |
26 ene 2024 | 147.42 | 147.78 | 145.96 | 146.65 | 146.11 | 32,200 |
25 ene 2024 | 149.05 | 149.05 | 146.45 | 146.56 | 146.02 | 47,100 |
24 ene 2024 | 153.31 | 153.31 | 146.06 | 146.67 | 146.13 | 76,900 |
23 ene 2024 | 153.30 | 153.73 | 150.88 | 151.56 | 151.00 | 62,000 |
22 ene 2024 | 151.90 | 153.44 | 151.38 | 151.43 | 150.87 | 67,000 |
19 ene 2024 | 149.39 | 150.61 | 146.60 | 150.61 | 150.06 | 56,500 |
18 ene 2024 | 145.55 | 148.61 | 145.11 | 148.44 | 147.90 | 50,900 |
17 ene 2024 | 145.41 | 147.50 | 144.34 | 144.34 | 143.81 | 59,100 |
16 ene 2024 | 145.14 | 148.82 | 145.14 | 147.51 | 146.97 | 61,500 |
12 ene 2024 | 145.67 | 148.29 | 145.12 | 146.91 | 146.37 | 40,100 |
11 ene 2024 | 142.32 | 143.67 | 141.14 | 143.65 | 143.12 | 42,500 |
10 ene 2024 | 141.81 | 142.86 | 140.56 | 142.58 | 142.06 | 44,700 |
*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. |