Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 143.08 | 143.31 | 141.88 | 142.74 | 142.74 | 3,430,600 |
17 abr 2024 | 142.50 | 143.42 | 141.35 | 142.25 | 142.25 | 4,165,700 |
16 abr 2024 | 144.54 | 144.71 | 142.71 | 142.89 | 142.89 | 4,197,100 |
15 abr 2024 | 145.87 | 146.54 | 143.43 | 144.85 | 144.85 | 3,271,000 |
12 abr 2024 | 148.05 | 148.30 | 144.35 | 144.91 | 144.91 | 4,121,100 |
11 abr 2024 | 147.44 | 149.22 | 147.10 | 149.01 | 149.01 | 2,232,500 |
10 abr 2024 | 148.23 | 148.50 | 146.10 | 147.26 | 147.26 | 4,024,400 |
09 abr 2024 | 149.53 | 151.17 | 149.25 | 150.57 | 150.57 | 2,664,300 |
08 abr 2024 | 151.88 | 152.23 | 150.01 | 150.11 | 150.11 | 3,196,400 |
05 abr 2024 | 149.69 | 151.71 | 148.18 | 151.36 | 151.36 | 3,374,000 |
04 abr 2024 | 153.30 | 154.29 | 149.53 | 150.00 | 150.00 | 3,689,100 |
03 abr 2024 | 150.79 | 152.36 | 149.20 | 152.27 | 152.27 | 4,314,200 |
02 abr 2024 | 147.66 | 151.00 | 147.43 | 149.15 | 149.15 | 4,935,000 |
01 abr 2024 | 149.14 | 149.97 | 146.32 | 147.62 | 147.62 | 5,421,900 |
28 mar 2024 | 147.27 | 149.05 | 146.64 | 148.63 | 148.63 | 5,197,000 |
27 mar 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 147.33 | 7,078,800 |
26 mar 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 143.79 | 18,208,800 |
25 mar 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 156.57 | 3,807,700 |
22 mar 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 156.27 | 3,939,400 |
21 mar 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 155.32 | 4,036,400 |
20 mar 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 154.76 | 2,862,300 |
19 mar 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 153.20 | 4,210,000 |
18 mar 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 151.69 | 5,181,600 |
15 mar 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 153.37 | 8,821,700 |
14 mar 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 153.89 | 4,101,600 |
13 mar 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 154.76 | 4,244,800 |
12 mar 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 157.38 | 3,879,500 |
11 mar 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 154.75 | 3,266,000 |
08 mar 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 153.96 | 3,448,900 |
07 mar 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 153.41 | 3,514,800 |
06 mar 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 152.55 | 3,471,200 |
05 mar 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 149.66 | 3,614,400 |
04 mar 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 150.61 | 4,562,200 |
01 mar 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 148.06 | 2,935,800 |
29 feb 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 148.26 | 3,338,600 |
28 feb 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 147.77 | 2,258,700 |
27 feb 2024 | 147.50 | 148.82 | 147.37 | 148.27 | 148.27 | 2,382,200 |
26 feb 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 147.50 | 3,052,900 |
23 feb 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 148.63 | 2,414,200 |
22 feb 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 149.73 | 3,027,500 |
21 feb 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 148.27 | 3,017,100 |
20 feb 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 148.64 | 4,254,900 |
16 feb 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 148.41 | 5,441,300 |
16 feb 2024 | 1.63 Dividendo | |||||
15 feb 2024 | 145.27 | 147.49 | 144.17 | 146.98 | 145.35 | 3,855,400 |
14 feb 2024 | 145.20 | 145.89 | 143.47 | 144.22 | 142.62 | 3,831,400 |
13 feb 2024 | 146.01 | 146.70 | 143.30 | 144.90 | 143.29 | 3,706,000 |
12 feb 2024 | 146.50 | 147.95 | 146.35 | 147.45 | 145.81 | 3,253,700 |
09 feb 2024 | 147.70 | 147.83 | 145.91 | 146.26 | 144.64 | 2,825,900 |
08 feb 2024 | 146.80 | 148.08 | 145.85 | 147.92 | 146.28 | 3,316,400 |
07 feb 2024 | 146.08 | 147.79 | 145.09 | 147.24 | 145.61 | 3,985,200 |
06 feb 2024 | 141.71 | 146.43 | 141.35 | 145.92 | 144.30 | 7,566,800 |
05 feb 2024 | 141.26 | 141.26 | 138.90 | 139.08 | 137.54 | 4,536,700 |
02 feb 2024 | 141.88 | 142.39 | 139.55 | 141.85 | 140.28 | 4,342,600 |
01 feb 2024 | 142.00 | 142.70 | 139.60 | 142.41 | 140.83 | 6,774,900 |
31 ene 2024 | 144.81 | 145.59 | 141.90 | 141.90 | 140.33 | 10,906,800 |
30 ene 2024 | 146.80 | 149.50 | 144.57 | 145.06 | 143.45 | 16,983,600 |
29 ene 2024 | 158.41 | 158.75 | 156.50 | 158.02 | 156.27 | 5,459,700 |
26 ene 2024 | 160.07 | 161.35 | 158.25 | 159.30 | 157.53 | 2,818,200 |
25 ene 2024 | 158.55 | 160.33 | 158.16 | 159.71 | 157.94 | 4,070,000 |
24 ene 2024 | 160.79 | 160.82 | 156.53 | 156.58 | 154.84 | 3,187,600 |
23 ene 2024 | 159.03 | 160.46 | 158.63 | 160.06 | 158.28 | 3,443,000 |
22 ene 2024 | 157.78 | 159.28 | 157.31 | 158.60 | 156.84 | 2,631,600 |
19 ene 2024 | 156.96 | 157.81 | 155.02 | 156.89 | 155.15 | 3,096,900 |
18 ene 2024 | 155.26 | 156.92 | 153.82 | 156.53 | 154.79 | 3,095,800 |
17 ene 2024 | 153.57 | 154.82 | 152.02 | 154.56 | 152.85 | 3,930,000 |
16 ene 2024 | 158.17 | 158.17 | 155.14 | 155.33 | 153.61 | 5,331,400 |
12 ene 2024 | 160.23 | 161.00 | 158.29 | 158.31 | 156.55 | 3,474,500 |
11 ene 2024 | 161.44 | 161.47 | 158.88 | 159.25 | 157.48 | 3,341,800 |
10 ene 2024 | 160.14 | 161.48 | 159.36 | 161.22 | 159.43 | 2,399,200 |
09 ene 2024 | 159.02 | 160.26 | 158.30 | 159.94 | 158.17 | 2,639,500 |
08 ene 2024 | 158.57 | 159.99 | 157.48 | 159.92 | 158.15 | 2,469,500 |
05 ene 2024 | 156.42 | 159.46 | 156.25 | 158.72 | 156.96 | 2,537,000 |
04 ene 2024 | 157.05 | 158.32 | 156.41 | 156.99 | 155.25 | 3,173,400 |
03 ene 2024 | 157.27 | 159.29 | 156.18 | 157.54 | 155.79 | 3,257,200 |
02 ene 2024 | 156.94 | 160.52 | 156.30 | 158.34 | 156.58 | 4,363,800 |
29 dic 2023 | 157.08 | 158.19 | 156.13 | 157.23 | 155.49 | 2,186,500 |
28 dic 2023 | 155.90 | 157.76 | 155.90 | 157.31 | 155.57 | 2,254,900 |
27 dic 2023 | 158.02 | 158.44 | 156.27 | 156.84 | 155.10 | 3,116,400 |
26 dic 2023 | 157.05 | 158.54 | 157.05 | 158.03 | 156.28 | 2,384,000 |
22 dic 2023 | 158.00 | 159.59 | 157.82 | 158.25 | 156.50 | 2,332,500 |
21 dic 2023 | 157.60 | 157.92 | 155.24 | 157.16 | 155.42 | 3,778,600 |
20 dic 2023 | 156.87 | 160.54 | 156.50 | 156.96 | 155.22 | 5,624,500 |
19 dic 2023 | 162.01 | 162.20 | 160.16 | 161.62 | 159.83 | 3,926,500 |
18 dic 2023 | 163.38 | 163.82 | 161.39 | 161.57 | 159.78 | 3,883,800 |
15 dic 2023 | 161.37 | 163.81 | 160.06 | 162.94 | 161.13 | 8,737,600 |
14 dic 2023 | 158.96 | 163.47 | 158.78 | 162.36 | 160.56 | 6,401,900 |
13 dic 2023 | 154.84 | 157.39 | 154.02 | 157.25 | 155.51 | 4,058,100 |
12 dic 2023 | 155.95 | 157.11 | 154.92 | 155.37 | 153.65 | 3,039,900 |
11 dic 2023 | 155.65 | 156.37 | 154.84 | 155.78 | 154.05 | 3,742,100 |
08 dic 2023 | 156.07 | 157.68 | 155.96 | 156.30 | 154.57 | 2,845,900 |
07 dic 2023 | 155.87 | 157.61 | 155.50 | 156.50 | 154.76 | 3,241,200 |
06 dic 2023 | 155.02 | 156.06 | 154.46 | 155.29 | 153.57 | 2,995,800 |
05 dic 2023 | 155.00 | 155.53 | 153.56 | 154.16 | 152.45 | 2,485,300 |
04 dic 2023 | 153.72 | 156.23 | 153.29 | 155.92 | 154.19 | 2,717,800 |
01 dic 2023 | 151.99 | 154.97 | 151.02 | 154.91 | 153.19 | 3,945,000 |
30 nov 2023 | 152.85 | 153.07 | 150.76 | 151.61 | 149.93 | 4,664,400 |
29 nov 2023 | 151.52 | 153.46 | 151.45 | 152.29 | 150.60 | 2,981,600 |
28 nov 2023 | 149.70 | 151.08 | 148.98 | 150.74 | 149.07 | 3,073,900 |
27 nov 2023 | 151.04 | 151.44 | 149.57 | 149.59 | 147.93 | 3,320,000 |
*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. |