Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 333.95 | 335.31 | 332.42 | 333.56 | 333.56 | 135,400 |
20 jun 2024 | 338.22 | 338.64 | 333.00 | 334.54 | 334.54 | 248,400 |
18 jun 2024 | 336.35 | 337.01 | 335.37 | 337.00 | 337.00 | 214,800 |
17 jun 2024 | 333.04 | 337.71 | 332.18 | 336.16 | 336.16 | 174,000 |
14 jun 2024 | 331.38 | 332.86 | 330.71 | 332.83 | 332.83 | 135,500 |
13 jun 2024 | 332.39 | 332.86 | 329.80 | 331.79 | 331.79 | 158,500 |
12 jun 2024 | 328.41 | 332.08 | 328.17 | 330.48 | 330.48 | 197,100 |
11 jun 2024 | 321.85 | 325.29 | 320.71 | 325.29 | 325.29 | 133,400 |
10 jun 2024 | 320.53 | 322.32 | 319.70 | 322.32 | 322.32 | 145,200 |
07 jun 2024 | 320.63 | 322.64 | 319.88 | 320.53 | 320.53 | 105,700 |
06 jun 2024 | 321.82 | 322.38 | 319.85 | 320.99 | 320.99 | 128,300 |
05 jun 2024 | 317.22 | 321.10 | 316.79 | 321.10 | 321.10 | 116,700 |
04 jun 2024 | 313.94 | 315.39 | 312.62 | 315.11 | 315.11 | 109,100 |
03 jun 2024 | 314.55 | 314.79 | 310.50 | 314.14 | 314.14 | 173,100 |
31 may 2024 | 312.63 | 312.74 | 306.55 | 312.66 | 312.66 | 125,400 |
30 may 2024 | 315.00 | 315.08 | 310.76 | 311.97 | 311.97 | 127,400 |
29 may 2024 | 315.43 | 317.69 | 315.43 | 316.79 | 316.79 | 108,000 |
28 may 2024 | 317.21 | 318.10 | 315.94 | 318.06 | 318.06 | 140,400 |
24 may 2024 | 314.00 | 316.38 | 313.25 | 315.94 | 315.94 | 120,100 |
23 may 2024 | 317.00 | 317.26 | 311.83 | 313.36 | 313.36 | 122,500 |
22 may 2024 | 314.46 | 314.82 | 311.84 | 313.36 | 313.36 | 105,900 |
21 may 2024 | 312.39 | 314.54 | 312.19 | 314.54 | 314.54 | 90,800 |
20 may 2024 | 311.44 | 313.82 | 311.44 | 313.53 | 313.53 | 116,400 |
17 may 2024 | 311.90 | 311.90 | 310.00 | 311.34 | 311.34 | 82,900 |
16 may 2024 | 312.69 | 313.55 | 311.12 | 311.32 | 311.32 | 120,800 |
15 may 2024 | 309.00 | 312.79 | 308.73 | 312.79 | 312.79 | 134,200 |
14 may 2024 | 305.18 | 308.02 | 305.00 | 307.66 | 307.66 | 97,200 |
13 may 2024 | 306.53 | 306.53 | 304.60 | 305.78 | 305.78 | 92,500 |
10 may 2024 | 306.37 | 307.28 | 304.64 | 305.54 | 305.54 | 91,600 |
09 may 2024 | 304.70 | 305.60 | 303.66 | 305.48 | 305.48 | 79,400 |
08 may 2024 | 303.44 | 305.19 | 303.30 | 304.65 | 304.65 | 83,800 |
07 may 2024 | 305.34 | 306.00 | 304.25 | 304.92 | 304.92 | 116,700 |
06 may 2024 | 301.82 | 304.86 | 301.41 | 304.86 | 304.86 | 142,700 |
03 may 2024 | 300.04 | 301.40 | 298.90 | 300.62 | 300.62 | 164,100 |
02 may 2024 | 294.26 | 295.66 | 291.29 | 295.21 | 295.21 | 94,400 |
01 may 2024 | 292.95 | 297.08 | 290.95 | 291.37 | 291.37 | 117,500 |
30 abr 2024 | 297.83 | 298.92 | 293.02 | 293.02 | 293.02 | 97,500 |
29 abr 2024 | 299.28 | 299.34 | 296.70 | 298.60 | 298.60 | 115,100 |
26 abr 2024 | 296.64 | 298.88 | 295.44 | 297.56 | 297.56 | 116,500 |
25 abr 2024 | 287.34 | 292.52 | 286.49 | 292.51 | 292.51 | 121,800 |
24 abr 2024 | 295.80 | 296.14 | 292.11 | 293.65 | 293.65 | 128,000 |
23 abr 2024 | 290.70 | 293.92 | 290.20 | 293.54 | 293.54 | 129,400 |
22 abr 2024 | 288.18 | 290.67 | 285.75 | 288.79 | 288.79 | 125,000 |
19 abr 2024 | 291.75 | 292.13 | 285.24 | 286.24 | 286.24 | 217,100 |
18 abr 2024 | 294.73 | 295.96 | 292.26 | 293.20 | 293.20 | 112,800 |
17 abr 2024 | 298.85 | 298.99 | 293.65 | 294.29 | 294.29 | 129,800 |
16 abr 2024 | 297.11 | 298.57 | 296.28 | 297.08 | 297.08 | 136,700 |
15 abr 2024 | 304.80 | 304.88 | 296.84 | 297.11 | 297.11 | 179,200 |
12 abr 2024 | 304.17 | 305.12 | 301.39 | 302.43 | 302.43 | 142,400 |
11 abr 2024 | 303.07 | 307.26 | 301.91 | 306.75 | 306.75 | 96,800 |
10 abr 2024 | 300.46 | 302.63 | 300.32 | 302.13 | 302.13 | 126,200 |
09 abr 2024 | 305.22 | 305.28 | 300.52 | 303.95 | 303.95 | 311,200 |
08 abr 2024 | 304.73 | 305.12 | 303.24 | 304.16 | 304.16 | 86,500 |
05 abr 2024 | 301.04 | 305.31 | 300.79 | 304.11 | 304.11 | 104,500 |
04 abr 2024 | 306.47 | 307.28 | 299.50 | 299.60 | 299.60 | 137,700 |
03 abr 2024 | 301.92 | 305.23 | 301.92 | 303.96 | 303.96 | 116,300 |
02 abr 2024 | 301.96 | 303.11 | 300.70 | 303.11 | 303.11 | 125,000 |
01 abr 2024 | 305.28 | 306.76 | 303.87 | 305.13 | 305.13 | 128,500 |
28 mar 2024 | 304.97 | 305.59 | 304.26 | 304.71 | 304.71 | 111,200 |
27 mar 2024 | 306.29 | 306.29 | 303.36 | 305.41 | 305.41 | 115,600 |
26 mar 2024 | 307.04 | 307.18 | 304.38 | 304.68 | 304.68 | 121,700 |
25 mar 2024 | 305.56 | 306.78 | 304.70 | 305.83 | 305.83 | 103,900 |
22 mar 2024 | 306.23 | 307.77 | 305.75 | 306.83 | 306.83 | 105,600 |
22 mar 2024 | 0.301 Dividendo | |||||
21 mar 2024 | 308.84 | 308.84 | 306.53 | 306.70 | 306.40 | 133,700 |
20 mar 2024 | 303.47 | 306.31 | 302.32 | 306.19 | 305.89 | 161,800 |
19 mar 2024 | 300.16 | 303.04 | 298.55 | 302.84 | 302.54 | 139,500 |
18 mar 2024 | 301.98 | 303.61 | 300.86 | 301.12 | 300.82 | 105,900 |
15 mar 2024 | 298.94 | 299.89 | 297.30 | 298.19 | 297.90 | 188,200 |
14 mar 2024 | 302.64 | 303.08 | 299.96 | 301.66 | 301.36 | 168,000 |
13 mar 2024 | 302.46 | 302.68 | 300.46 | 301.26 | 300.96 | 230,500 |
12 mar 2024 | 299.11 | 302.92 | 297.17 | 302.60 | 302.30 | 167,600 |
11 mar 2024 | 297.56 | 297.95 | 295.95 | 297.06 | 296.77 | 130,000 |
08 mar 2024 | 302.88 | 305.19 | 298.19 | 298.74 | 298.45 | 156,900 |
07 mar 2024 | 299.77 | 302.79 | 298.69 | 301.95 | 301.65 | 122,200 |
06 mar 2024 | 298.67 | 299.24 | 296.48 | 297.69 | 297.40 | 137,700 |
05 mar 2024 | 299.16 | 299.16 | 294.62 | 296.28 | 295.99 | 189,900 |
04 mar 2024 | 301.88 | 302.69 | 301.10 | 301.20 | 300.90 | 152,700 |
01 mar 2024 | 299.16 | 302.63 | 299.00 | 302.39 | 302.09 | 122,200 |
29 feb 2024 | 297.56 | 299.35 | 295.93 | 298.36 | 298.07 | 135,500 |
28 feb 2024 | 296.19 | 296.86 | 295.45 | 296.45 | 296.16 | 83,600 |
27 feb 2024 | 297.43 | 297.48 | 295.56 | 297.32 | 297.03 | 88,300 |
26 feb 2024 | 298.23 | 298.84 | 296.80 | 296.80 | 296.51 | 128,600 |
23 feb 2024 | 299.54 | 300.37 | 296.79 | 297.71 | 297.42 | 157,300 |
22 feb 2024 | 295.00 | 298.56 | 294.82 | 298.18 | 297.89 | 143,000 |
21 feb 2024 | 287.70 | 288.80 | 286.31 | 288.80 | 288.52 | 90,000 |
20 feb 2024 | 290.84 | 291.08 | 287.01 | 289.18 | 288.90 | 157,600 |
16 feb 2024 | 294.80 | 294.80 | 291.94 | 292.24 | 291.95 | 114,300 |
15 feb 2024 | 293.52 | 294.26 | 292.00 | 294.26 | 293.97 | 159,000 |
14 feb 2024 | 292.51 | 294.10 | 290.88 | 293.85 | 293.56 | 148,900 |
13 feb 2024 | 289.13 | 292.08 | 288.44 | 290.31 | 290.03 | 198,900 |
12 feb 2024 | 296.29 | 297.05 | 293.80 | 294.33 | 294.04 | 145,900 |
09 feb 2024 | 294.11 | 296.51 | 293.75 | 296.32 | 296.03 | 144,600 |
08 feb 2024 | 292.96 | 293.48 | 292.71 | 293.04 | 292.75 | 104,900 |
07 feb 2024 | 290.37 | 292.88 | 290.35 | 292.82 | 292.53 | 114,200 |
06 feb 2024 | 289.89 | 290.08 | 287.15 | 288.97 | 288.69 | 118,300 |
05 feb 2024 | 289.35 | 289.87 | 286.97 | 289.13 | 288.85 | 120,500 |
02 feb 2024 | 284.16 | 289.58 | 283.78 | 288.88 | 288.60 | 139,900 |
01 feb 2024 | 280.19 | 282.93 | 280.00 | 282.91 | 282.63 | 123,300 |
31 ene 2024 | 281.76 | 282.71 | 278.36 | 278.36 | 278.09 | 162,800 |
*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. |