Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 170.59 | 171.04 | 168.14 | 168.63 | 168.63 | 663,072 |
28 may 2024 | 169.96 | 173.21 | 169.49 | 172.11 | 172.11 | 1,091,200 |
24 may 2024 | 167.20 | 169.42 | 166.92 | 168.75 | 168.75 | 726,700 |
23 may 2024 | 167.43 | 167.77 | 165.10 | 166.37 | 166.37 | 416,700 |
22 may 2024 | 168.02 | 168.71 | 166.51 | 167.20 | 167.20 | 521,100 |
21 may 2024 | 168.25 | 169.18 | 167.22 | 167.79 | 167.79 | 563,300 |
20 may 2024 | 169.64 | 170.03 | 167.74 | 168.39 | 168.39 | 539,000 |
17 may 2024 | 168.51 | 170.35 | 168.15 | 169.64 | 169.64 | 499,500 |
16 may 2024 | 168.66 | 170.76 | 168.50 | 168.98 | 168.98 | 553,500 |
15 may 2024 | 168.24 | 169.10 | 166.94 | 168.49 | 168.49 | 623,000 |
14 may 2024 | 166.45 | 168.28 | 165.71 | 167.89 | 167.89 | 631,700 |
13 may 2024 | 166.37 | 166.85 | 164.71 | 165.52 | 165.52 | 688,000 |
10 may 2024 | 167.20 | 168.69 | 166.63 | 167.22 | 167.22 | 455,400 |
09 may 2024 | 165.00 | 167.34 | 164.68 | 166.49 | 166.49 | 543,100 |
08 may 2024 | 166.10 | 167.50 | 164.64 | 165.52 | 165.52 | 488,500 |
07 may 2024 | 167.74 | 168.32 | 165.50 | 166.07 | 166.07 | 891,100 |
06 may 2024 | 164.35 | 168.73 | 163.81 | 167.74 | 167.74 | 1,041,900 |
03 may 2024 | 170.10 | 170.39 | 162.40 | 163.61 | 163.61 | 1,640,900 |
02 may 2024 | 157.82 | 158.06 | 154.75 | 157.90 | 157.90 | 1,157,200 |
01 may 2024 | 159.43 | 160.43 | 154.65 | 157.06 | 157.06 | 1,390,700 |
30 abr 2024 | 159.06 | 161.58 | 158.40 | 160.78 | 160.78 | 916,200 |
29 abr 2024 | 159.11 | 160.52 | 157.79 | 159.21 | 159.21 | 1,377,000 |
26 abr 2024 | 155.94 | 158.45 | 155.90 | 157.46 | 157.46 | 892,900 |
25 abr 2024 | 155.87 | 159.31 | 154.34 | 156.87 | 156.87 | 839,400 |
24 abr 2024 | 157.51 | 158.54 | 156.62 | 156.76 | 156.76 | 723,000 |
23 abr 2024 | 154.31 | 157.05 | 154.14 | 156.87 | 156.87 | 819,800 |
22 abr 2024 | 151.51 | 153.43 | 151.04 | 153.06 | 153.06 | 1,009,000 |
19 abr 2024 | 149.96 | 151.63 | 149.29 | 150.73 | 150.73 | 653,300 |
18 abr 2024 | 150.18 | 152.78 | 149.44 | 150.46 | 150.46 | 796,300 |
17 abr 2024 | 151.61 | 152.21 | 148.81 | 149.39 | 149.39 | 819,500 |
16 abr 2024 | 148.77 | 151.05 | 146.79 | 150.82 | 150.82 | 658,000 |
15 abr 2024 | 149.31 | 150.29 | 148.45 | 148.72 | 148.72 | 691,500 |
12 abr 2024 | 148.61 | 149.25 | 147.01 | 148.63 | 148.63 | 641,500 |
11 abr 2024 | 149.85 | 149.97 | 147.88 | 148.97 | 148.97 | 477,400 |
10 abr 2024 | 147.37 | 149.94 | 146.75 | 149.41 | 149.41 | 827,100 |
09 abr 2024 | 150.25 | 151.14 | 147.34 | 149.26 | 149.26 | 611,900 |
08 abr 2024 | 149.82 | 151.10 | 149.70 | 150.19 | 150.19 | 583,500 |
05 abr 2024 | 148.80 | 152.11 | 148.40 | 149.99 | 149.99 | 822,700 |
04 abr 2024 | 153.56 | 153.82 | 148.22 | 148.27 | 148.27 | 839,100 |
03 abr 2024 | 152.16 | 153.18 | 151.14 | 152.71 | 152.71 | 548,900 |
02 abr 2024 | 154.73 | 154.73 | 151.11 | 152.27 | 152.27 | 667,000 |
01 abr 2024 | 154.57 | 155.24 | 153.25 | 155.16 | 155.16 | 656,300 |
28 mar 2024 | 154.27 | 154.85 | 153.50 | 154.47 | 154.47 | 512,500 |
27 mar 2024 | 152.86 | 154.36 | 152.20 | 154.27 | 154.27 | 536,100 |
26 mar 2024 | 152.35 | 153.35 | 151.91 | 152.22 | 152.22 | 566,400 |
25 mar 2024 | 152.22 | 153.09 | 151.61 | 151.89 | 151.89 | 597,400 |
22 mar 2024 | 154.15 | 154.15 | 152.25 | 152.69 | 152.69 | 508,500 |
21 mar 2024 | 153.23 | 156.23 | 152.14 | 153.48 | 153.48 | 810,000 |
20 mar 2024 | 154.25 | 155.20 | 153.44 | 154.49 | 154.49 | 455,600 |
19 mar 2024 | 152.32 | 153.96 | 151.72 | 153.67 | 153.67 | 576,200 |
18 mar 2024 | 152.26 | 153.51 | 151.54 | 152.00 | 152.00 | 545,600 |
15 mar 2024 | 152.38 | 153.70 | 151.64 | 152.26 | 152.26 | 927,100 |
14 mar 2024 | 154.19 | 154.56 | 151.87 | 152.93 | 152.93 | 750,800 |
13 mar 2024 | 152.66 | 157.12 | 152.63 | 154.60 | 154.60 | 1,419,500 |
12 mar 2024 | 148.15 | 150.90 | 148.15 | 150.68 | 150.68 | 859,000 |
12 mar 2024 | 0.61 Dividendo | |||||
11 mar 2024 | 148.35 | 148.75 | 147.00 | 148.25 | 147.64 | 603,500 |
08 mar 2024 | 150.61 | 151.12 | 147.52 | 148.36 | 147.75 | 616,900 |
07 mar 2024 | 151.60 | 151.66 | 149.72 | 150.29 | 149.67 | 615,800 |
06 mar 2024 | 151.57 | 152.46 | 150.66 | 151.42 | 150.80 | 547,400 |
05 mar 2024 | 149.74 | 152.07 | 149.42 | 151.55 | 150.93 | 492,900 |
04 mar 2024 | 149.91 | 151.95 | 149.14 | 149.64 | 149.02 | 568,000 |
01 mar 2024 | 149.07 | 149.72 | 148.10 | 149.60 | 148.98 | 419,600 |
29 feb 2024 | 148.60 | 149.72 | 147.34 | 149.37 | 148.76 | 898,300 |
28 feb 2024 | 149.61 | 149.84 | 147.38 | 147.77 | 147.16 | 1,070,400 |
27 feb 2024 | 151.00 | 151.00 | 148.78 | 149.68 | 149.06 | 822,800 |
26 feb 2024 | 149.03 | 150.81 | 148.60 | 150.29 | 149.67 | 1,066,700 |
23 feb 2024 | 148.31 | 149.39 | 148.10 | 148.90 | 148.29 | 932,700 |
22 feb 2024 | 148.20 | 149.48 | 146.51 | 149.03 | 148.42 | 697,900 |
21 feb 2024 | 147.47 | 147.76 | 144.82 | 145.70 | 145.10 | 1,071,200 |
20 feb 2024 | 146.71 | 149.34 | 146.57 | 147.20 | 146.59 | 1,257,800 |
16 feb 2024 | 151.89 | 152.55 | 145.45 | 147.70 | 147.09 | 2,888,900 |
15 feb 2024 | 132.37 | 135.29 | 132.28 | 133.89 | 133.34 | 1,319,800 |
14 feb 2024 | 132.89 | 133.17 | 130.15 | 132.37 | 131.83 | 783,500 |
13 feb 2024 | 132.19 | 133.54 | 131.01 | 132.91 | 132.36 | 782,400 |
12 feb 2024 | 134.58 | 135.21 | 133.23 | 133.93 | 133.38 | 1,060,400 |
09 feb 2024 | 135.39 | 136.02 | 134.06 | 134.73 | 134.18 | 741,500 |
08 feb 2024 | 133.09 | 135.60 | 133.09 | 135.49 | 134.93 | 807,700 |
07 feb 2024 | 130.30 | 133.15 | 130.04 | 132.61 | 132.06 | 901,700 |
06 feb 2024 | 128.83 | 129.85 | 128.24 | 129.18 | 128.65 | 441,100 |
05 feb 2024 | 129.49 | 129.53 | 126.93 | 128.55 | 128.02 | 515,700 |
02 feb 2024 | 128.78 | 130.82 | 127.14 | 130.50 | 129.96 | 514,600 |
01 feb 2024 | 126.39 | 128.71 | 126.30 | 128.67 | 128.14 | 688,700 |
31 ene 2024 | 126.97 | 127.69 | 125.58 | 125.72 | 125.20 | 746,800 |
30 ene 2024 | 126.24 | 126.87 | 125.86 | 126.83 | 126.31 | 490,400 |
29 ene 2024 | 123.23 | 126.42 | 123.00 | 126.19 | 125.67 | 1,191,300 |
26 ene 2024 | 123.50 | 123.76 | 122.16 | 122.82 | 122.31 | 456,900 |
25 ene 2024 | 123.50 | 123.83 | 122.42 | 122.97 | 122.46 | 757,000 |
24 ene 2024 | 122.59 | 123.56 | 121.79 | 122.74 | 122.23 | 563,100 |
23 ene 2024 | 122.18 | 122.94 | 121.29 | 121.79 | 121.29 | 496,000 |
22 ene 2024 | 119.68 | 122.13 | 119.52 | 121.44 | 120.94 | 916,300 |
19 ene 2024 | 119.98 | 119.98 | 118.60 | 118.78 | 118.29 | 614,400 |
18 ene 2024 | 118.86 | 119.47 | 117.98 | 119.35 | 118.86 | 633,000 |
17 ene 2024 | 117.36 | 118.63 | 117.13 | 118.20 | 117.71 | 700,800 |
16 ene 2024 | 116.54 | 118.15 | 115.48 | 118.10 | 117.61 | 919,100 |
12 ene 2024 | 118.83 | 119.23 | 116.29 | 116.78 | 116.30 | 816,900 |
11 ene 2024 | 120.23 | 120.46 | 117.52 | 118.75 | 118.26 | 1,100,800 |
10 ene 2024 | 120.26 | 120.47 | 119.42 | 120.27 | 119.78 | 589,900 |
09 ene 2024 | 119.54 | 120.13 | 118.75 | 120.06 | 119.57 | 415,200 |
08 ene 2024 | 118.30 | 120.50 | 118.21 | 120.28 | 119.79 | 1,090,200 |
*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. |