Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
22 may 2024 | 254.30 | 255.75 | 254.30 | 255.75 | 255.75 | - |
21 may 2024 | 255.60 | 255.60 | 253.60 | 253.60 | 253.60 | 12 |
20 may 2024 | 257.45 | 257.45 | 257.20 | 257.20 | 257.20 | - |
17 may 2024 | 257.60 | 257.85 | 257.60 | 257.85 | 257.85 | - |
16 may 2024 | 258.60 | 258.60 | 258.50 | 258.50 | 258.50 | - |
16 may 2024 | 0.52 Dividendo | |||||
15 may 2024 | 257.75 | 258.40 | 257.75 | 258.40 | 257.88 | 24 |
14 may 2024 | 258.90 | 258.90 | 254.80 | 254.80 | 254.29 | - |
13 may 2024 | 261.75 | 261.75 | 259.45 | 259.75 | 259.23 | 4 |
10 may 2024 | 259.25 | 259.95 | 259.25 | 259.95 | 259.43 | - |
09 may 2024 | 257.75 | 258.05 | 257.75 | 258.05 | 257.53 | - |
08 may 2024 | 257.40 | 257.65 | 257.40 | 257.65 | 257.13 | - |
07 may 2024 | 252.20 | 255.75 | 252.20 | 255.75 | 255.24 | 12 |
06 may 2024 | 250.20 | 250.65 | 250.20 | 250.65 | 250.15 | - |
03 may 2024 | 249.80 | 250.00 | 246.75 | 248.85 | 248.35 | 23 |
02 may 2024 | 250.55 | 251.30 | 250.00 | 250.00 | 249.50 | 5 |
30 abr 2024 | 253.50 | 253.50 | 252.45 | 252.45 | 251.94 | - |
29 abr 2024 | 256.90 | 256.90 | 254.15 | 254.15 | 253.64 | - |
26 abr 2024 | 256.45 | 257.15 | 256.45 | 257.15 | 256.63 | - |
25 abr 2024 | 255.95 | 255.95 | 255.45 | 255.45 | 254.94 | - |
24 abr 2024 | 261.60 | 261.60 | 258.25 | 258.25 | 257.73 | - |
23 abr 2024 | 255.90 | 255.90 | 255.55 | 255.55 | 255.04 | - |
22 abr 2024 | 254.15 | 254.25 | 254.15 | 254.25 | 253.74 | - |
19 abr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.19 | - |
18 abr 2024 | 255.70 | 255.90 | 255.70 | 255.90 | 255.39 | - |
17 abr 2024 | 255.40 | 255.70 | 255.40 | 255.70 | 255.19 | - |
16 abr 2024 | 255.40 | 256.25 | 255.40 | 256.25 | 255.73 | - |
15 abr 2024 | 261.10 | 261.10 | 258.65 | 258.65 | 258.13 | 25 |
12 abr 2024 | 257.35 | 259.40 | 257.35 | 259.40 | 258.88 | - |
11 abr 2024 | 256.75 | 256.75 | 255.80 | 255.80 | 255.29 | - |
10 abr 2024 | 255.20 | 256.30 | 255.20 | 256.30 | 255.78 | - |
09 abr 2024 | 256.95 | 256.95 | 252.65 | 252.65 | 252.14 | 10 |
08 abr 2024 | 256.00 | 256.00 | 255.40 | 255.40 | 254.89 | - |
05 abr 2024 | 253.30 | 255.85 | 253.30 | 255.85 | 255.34 | - |
04 abr 2024 | 256.15 | 256.15 | 255.80 | 255.80 | 255.29 | - |
03 abr 2024 | 258.55 | 258.55 | 257.35 | 257.35 | 256.83 | - |
02 abr 2024 | 259.80 | 259.80 | 258.15 | 258.15 | 257.63 | - |
28 mar 2024 | 258.20 | 258.20 | 258.10 | 258.10 | 257.58 | - |
27 mar 2024 | 259.75 | 259.90 | 257.10 | 257.10 | 256.58 | 25 |
26 mar 2024 | 259.45 | 260.75 | 259.45 | 260.75 | 260.23 | 5 |
25 mar 2024 | 263.00 | 263.00 | 259.65 | 259.65 | 259.13 | 12 |
22 mar 2024 | 268.40 | 269.90 | 263.25 | 263.25 | 262.72 | 9 |
21 mar 2024 | 265.55 | 267.30 | 265.55 | 267.30 | 266.76 | - |
20 mar 2024 | 265.40 | 267.10 | 263.80 | 263.80 | 263.27 | 15 |
19 mar 2024 | 263.60 | 263.60 | 263.10 | 263.10 | 262.57 | 40 |
18 mar 2024 | 260.45 | 263.15 | 260.45 | 263.15 | 262.62 | - |
15 mar 2024 | 264.30 | 264.30 | 260.30 | 260.30 | 259.78 | 32 |
14 mar 2024 | 260.95 | 263.40 | 260.95 | 263.40 | 262.87 | 40 |
13 mar 2024 | 259.95 | 261.05 | 259.95 | 261.05 | 260.52 | - |
12 mar 2024 | 257.60 | 259.40 | 257.60 | 259.40 | 258.88 | - |
11 mar 2024 | 255.90 | 256.40 | 255.50 | 256.40 | 255.88 | 10 |
08 mar 2024 | 254.95 | 255.40 | 254.95 | 255.40 | 254.89 | 3 |
07 mar 2024 | 257.20 | 257.20 | 253.05 | 253.05 | 252.54 | - |
06 mar 2024 | 257.65 | 258.10 | 257.65 | 258.10 | 257.58 | - |
05 mar 2024 | 258.25 | 258.25 | 258.20 | 258.20 | 257.68 | - |
04 mar 2024 | 262.90 | 262.90 | 256.90 | 256.90 | 256.38 | 2 |
01 mar 2024 | 263.70 | 263.70 | 260.85 | 260.85 | 260.33 | 40 |
29 feb 2024 | 263.65 | 263.65 | 262.75 | 262.75 | 262.22 | - |
28 feb 2024 | 261.60 | 263.00 | 259.80 | 263.00 | 262.47 | 4 |
27 feb 2024 | 262.00 | 262.00 | 259.75 | 259.75 | 259.23 | 1 |
26 feb 2024 | 262.70 | 262.70 | 261.90 | 261.90 | 261.37 | 4 |
23 feb 2024 | 262.40 | 262.50 | 262.40 | 262.50 | 261.97 | - |
22 feb 2024 | 254.90 | 261.00 | 254.90 | 261.00 | 260.47 | 6 |
21 feb 2024 | 254.60 | 255.25 | 254.60 | 255.25 | 254.74 | - |
20 feb 2024 | 256.35 | 256.35 | 253.15 | 254.55 | 254.04 | 4 |
19 feb 2024 | 259.50 | 259.50 | 258.65 | 258.65 | 258.13 | 1 |
16 feb 2024 | 261.00 | 261.00 | 259.95 | 259.95 | 259.43 | - |
15 feb 2024 | 260.00 | 260.00 | 259.00 | 259.00 | 258.48 | 25 |
14 feb 2024 | 257.80 | 258.50 | 257.25 | 257.25 | 256.73 | 4 |
13 feb 2024 | 255.45 | 258.90 | 255.45 | 258.90 | 258.38 | - |
12 feb 2024 | 256.50 | 256.50 | 255.75 | 255.75 | 255.24 | - |
09 feb 2024 | 255.90 | 255.90 | 255.65 | 255.65 | 255.14 | - |
08 feb 2024 | 259.25 | 259.25 | 255.75 | 255.75 | 255.24 | - |
08 feb 2024 | 0.52 Dividendo | |||||
07 feb 2024 | 256.60 | 258.55 | 256.60 | 258.55 | 257.51 | - |
06 feb 2024 | 257.40 | 257.40 | 255.95 | 255.95 | 254.92 | - |
05 feb 2024 | 257.50 | 257.50 | 256.75 | 256.75 | 255.72 | - |
02 feb 2024 | 254.85 | 256.45 | 254.85 | 256.45 | 255.42 | - |
01 feb 2024 | 253.80 | 254.90 | 253.70 | 253.70 | 252.68 | 15 |
31 ene 2024 | 256.35 | 256.35 | 253.35 | 253.35 | 252.33 | - |
30 ene 2024 | 251.20 | 256.15 | 251.00 | 256.15 | 255.12 | 21 |
29 ene 2024 | 248.25 | 251.90 | 248.25 | 251.90 | 250.89 | 16 |
26 ene 2024 | 246.40 | 247.95 | 245.00 | 247.95 | 246.95 | 2 |
25 ene 2024 | 250.20 | 250.80 | 250.20 | 250.80 | 249.79 | - |
24 ene 2024 | 251.00 | 251.00 | 249.75 | 249.75 | 248.75 | 80 |
23 ene 2024 | 249.60 | 250.25 | 249.45 | 250.25 | 249.24 | 24 |
22 ene 2024 | 250.05 | 250.05 | 249.30 | 249.30 | 248.30 | 30 |
19 ene 2024 | 246.55 | 246.95 | 246.55 | 246.95 | 245.96 | - |
18 ene 2024 | 244.60 | 247.40 | 244.60 | 246.20 | 245.21 | 94 |
17 ene 2024 | 242.70 | 245.70 | 242.70 | 245.70 | 244.71 | - |
16 ene 2024 | 241.80 | 243.35 | 241.60 | 243.35 | 242.37 | 34 |
15 ene 2024 | 242.30 | 242.30 | 242.00 | 242.00 | 241.03 | 38 |
12 ene 2024 | 240.25 | 242.10 | 240.25 | 240.85 | 239.88 | 90 |
11 ene 2024 | 241.60 | 241.60 | 239.90 | 239.90 | 238.94 | 5 |
10 ene 2024 | 240.50 | 240.55 | 240.50 | 240.55 | 239.58 | - |
09 ene 2024 | 239.40 | 240.50 | 239.40 | 240.50 | 239.53 | - |
08 ene 2024 | 237.10 | 237.20 | 237.10 | 237.20 | 236.25 | - |
05 ene 2024 | 237.45 | 237.45 | 236.70 | 237.20 | 236.25 | 1 |
04 ene 2024 | 235.80 | 238.05 | 235.80 | 238.05 | 237.09 | 4 |
*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. |