Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
04 jul 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
03 jul 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
02 jul 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
01 jul 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
28 jun 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
27 jun 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
26 jun 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
25 jun 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
24 jun 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
21 jun 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
20 jun 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
19 jun 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
18 jun 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
17 jun 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
14 jun 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
13 jun 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
12 jun 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
11 jun 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
10 jun 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
07 jun 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
06 jun 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
05 jun 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
04 jun 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
03 jun 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
31 may 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
30 may 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
29 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
28 may 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
27 may 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
24 may 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
23 may 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - |
22 may 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
21 may 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
20 may 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
17 may 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
16 may 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
15 may 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
14 may 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
13 may 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
10 may 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
09 may 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
08 may 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
07 may 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
06 may 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
03 may 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
02 may 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
30 abr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
29 abr 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
26 abr 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
25 abr 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
24 abr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
23 abr 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
22 abr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
19 abr 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
18 abr 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
17 abr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
16 abr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
15 abr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
12 abr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
11 abr 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
10 abr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
09 abr 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
08 abr 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
05 abr 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
04 abr 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
03 abr 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
02 abr 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
28 mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
27 mar 2024 | 171.90 | 171.90 | 171.70 | 171.70 | 171.70 | - |
26 mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
25 mar 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
22 mar 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
21 mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
20 mar 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
19 mar 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
18 mar 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | - |
15 mar 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
14 mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
13 mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
12 mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
11 mar 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
08 mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
07 mar 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
06 mar 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
05 mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
04 mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
01 mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
29 feb 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
28 feb 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
27 feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
26 feb 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
23 feb 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
22 feb 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
21 feb 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
20 feb 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
19 feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
16 feb 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
15 feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
14 feb 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
*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. |