Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 229.48 | 232.27 | 229.26 | 231.56 | 231.56 | 199,700 |
13 jun 2024 | 229.27 | 229.98 | 227.28 | 229.48 | 229.48 | 162,600 |
12 jun 2024 | 229.33 | 230.88 | 228.37 | 229.14 | 229.14 | 353,300 |
11 jun 2024 | 230.32 | 231.22 | 228.96 | 229.39 | 229.39 | 148,800 |
10 jun 2024 | 228.01 | 231.27 | 228.01 | 230.88 | 230.88 | 262,800 |
07 jun 2024 | 230.91 | 233.30 | 227.46 | 227.79 | 227.79 | 181,800 |
06 jun 2024 | 230.91 | 233.44 | 230.07 | 230.96 | 230.96 | 165,500 |
05 jun 2024 | 228.14 | 231.81 | 227.66 | 230.75 | 230.75 | 230,500 |
04 jun 2024 | 222.80 | 227.49 | 220.79 | 227.46 | 227.46 | 211,400 |
03 jun 2024 | 224.00 | 225.81 | 219.95 | 222.62 | 222.62 | 291,700 |
31 may 2024 | 221.59 | 223.94 | 220.15 | 223.82 | 223.82 | 233,600 |
30 may 2024 | 220.36 | 221.46 | 219.62 | 220.99 | 220.99 | 271,800 |
29 may 2024 | 221.74 | 221.99 | 219.99 | 220.09 | 220.09 | 208,800 |
28 may 2024 | 225.00 | 225.09 | 222.09 | 222.20 | 222.20 | 278,000 |
27 may 2024 | 226.60 | 227.44 | 225.75 | 226.67 | 226.67 | 38,200 |
24 may 2024 | 226.54 | 226.59 | 224.39 | 226.16 | 226.16 | 215,900 |
23 may 2024 | 227.39 | 227.72 | 225.38 | 225.99 | 225.99 | 199,900 |
22 may 2024 | 225.71 | 226.80 | 225.34 | 226.61 | 226.61 | 219,900 |
21 may 2024 | 226.96 | 226.98 | 225.04 | 225.41 | 225.41 | 115,500 |
17 may 2024 | 226.75 | 228.34 | 225.43 | 228.00 | 228.00 | 341,100 |
16 may 2024 | 226.25 | 227.01 | 225.04 | 226.93 | 226.93 | 477,100 |
15 may 2024 | 226.02 | 227.43 | 225.28 | 225.57 | 225.57 | 227,400 |
14 may 2024 | 226.72 | 227.92 | 225.16 | 226.07 | 226.07 | 141,900 |
13 may 2024 | 228.59 | 229.08 | 225.50 | 226.98 | 226.98 | 455,100 |
10 may 2024 | 228.52 | 229.25 | 227.03 | 228.73 | 228.73 | 218,300 |
09 may 2024 | 227.09 | 227.75 | 226.46 | 227.19 | 227.19 | 183,000 |
08 may 2024 | 227.31 | 228.06 | 226.19 | 227.19 | 227.19 | 119,200 |
07 may 2024 | 227.84 | 228.55 | 226.15 | 227.07 | 227.07 | 142,900 |
06 may 2024 | 225.37 | 227.78 | 224.31 | 227.64 | 227.64 | 242,700 |
03 may 2024 | 223.68 | 226.14 | 223.68 | 224.64 | 224.64 | 146,100 |
02 may 2024 | 222.37 | 223.87 | 222.00 | 223.50 | 223.50 | 203,400 |
01 may 2024 | 222.87 | 224.25 | 221.25 | 223.02 | 223.02 | 225,800 |
30 abr 2024 | 224.95 | 226.43 | 222.98 | 223.20 | 223.20 | 216,300 |
29 abr 2024 | 223.39 | 226.39 | 223.39 | 224.95 | 224.95 | 261,700 |
26 abr 2024 | 225.18 | 225.83 | 222.68 | 223.55 | 223.55 | 206,000 |
25 abr 2024 | 231.60 | 231.60 | 220.91 | 225.65 | 225.65 | 308,700 |
24 abr 2024 | 227.83 | 228.70 | 227.38 | 227.66 | 227.66 | 250,700 |
23 abr 2024 | 228.85 | 228.85 | 226.67 | 226.99 | 226.99 | 173,000 |
22 abr 2024 | 228.15 | 229.28 | 227.69 | 227.86 | 227.86 | 130,600 |
19 abr 2024 | 226.45 | 227.35 | 225.70 | 226.87 | 226.87 | 184,300 |
18 abr 2024 | 226.90 | 227.72 | 225.46 | 226.37 | 226.37 | 140,000 |
17 abr 2024 | 228.48 | 228.61 | 225.87 | 226.82 | 226.82 | 160,700 |
16 abr 2024 | 228.90 | 229.79 | 227.25 | 227.49 | 227.49 | 387,700 |
15 abr 2024 | 232.00 | 232.86 | 227.24 | 228.52 | 228.52 | 171,700 |
12 abr 2024 | 229.58 | 231.07 | 228.78 | 230.29 | 230.29 | 149,600 |
11 abr 2024 | 229.60 | 230.30 | 227.93 | 229.22 | 229.22 | 109,900 |
10 abr 2024 | 228.35 | 230.57 | 226.74 | 230.33 | 230.33 | 255,000 |
09 abr 2024 | 228.46 | 229.33 | 226.11 | 228.46 | 228.46 | 240,200 |
08 abr 2024 | 227.81 | 229.11 | 227.16 | 228.46 | 228.46 | 129,900 |
05 abr 2024 | 228.54 | 230.29 | 227.75 | 228.28 | 228.28 | 154,700 |
04 abr 2024 | 228.43 | 229.77 | 225.90 | 226.81 | 226.81 | 162,900 |
03 abr 2024 | 229.68 | 230.50 | 227.70 | 227.72 | 227.72 | 116,000 |
02 abr 2024 | 231.13 | 231.33 | 229.34 | 229.99 | 229.99 | 172,800 |
01 abr 2024 | 232.58 | 232.59 | 229.56 | 231.25 | 231.25 | 114,500 |
28 mar 2024 | 233.66 | 234.79 | 232.05 | 232.87 | 232.87 | 233,000 |
27 mar 2024 | 232.19 | 234.01 | 231.77 | 233.02 | 233.02 | 120,500 |
26 mar 2024 | 230.37 | 232.08 | 229.99 | 231.06 | 231.06 | 148,800 |
25 mar 2024 | 232.29 | 233.46 | 231.35 | 231.47 | 231.47 | 82,500 |
22 mar 2024 | 233.18 | 233.19 | 231.60 | 232.57 | 232.57 | 116,000 |
21 mar 2024 | 230.00 | 233.02 | 229.88 | 232.10 | 232.10 | 165,500 |
20 mar 2024 | 234.23 | 234.23 | 229.64 | 229.83 | 229.83 | 187,200 |
19 mar 2024 | 233.68 | 234.24 | 230.95 | 233.46 | 233.46 | 185,500 |
18 mar 2024 | 231.79 | 233.46 | 231.59 | 232.46 | 232.46 | 341,700 |
15 mar 2024 | 228.24 | 231.95 | 228.24 | 231.53 | 231.53 | 1,456,400 |
14 mar 2024 | 229.11 | 229.87 | 227.25 | 229.03 | 229.03 | 155,200 |
13 mar 2024 | 227.83 | 229.16 | 227.59 | 228.69 | 228.69 | 234,900 |
12 mar 2024 | 226.54 | 228.65 | 226.39 | 227.71 | 227.71 | 134,100 |
11 mar 2024 | 225.12 | 226.20 | 224.51 | 226.20 | 226.20 | 131,000 |
08 mar 2024 | 226.22 | 227.13 | 224.41 | 225.14 | 225.14 | 229,700 |
07 mar 2024 | 227.16 | 227.87 | 225.18 | 226.22 | 226.22 | 442,700 |
06 mar 2024 | 228.45 | 229.09 | 226.41 | 227.15 | 227.15 | 259,800 |
05 mar 2024 | 225.29 | 227.87 | 225.24 | 227.63 | 227.63 | 237,400 |
04 mar 2024 | 223.70 | 226.12 | 223.70 | 225.40 | 225.40 | 133,300 |
01 mar 2024 | 225.13 | 226.27 | 224.11 | 224.35 | 224.35 | 166,900 |
29 feb 2024 | 226.35 | 226.35 | 222.68 | 225.82 | 225.82 | 418,500 |
28 feb 2024 | 227.53 | 229.44 | 226.60 | 226.94 | 226.94 | 179,800 |
27 feb 2024 | 229.16 | 229.34 | 225.94 | 227.78 | 227.78 | 155,100 |
26 feb 2024 | 230.55 | 231.95 | 229.50 | 229.62 | 229.62 | 132,700 |
23 feb 2024 | 229.78 | 230.89 | 228.62 | 229.79 | 229.79 | 250,600 |
22 feb 2024 | 226.03 | 230.50 | 225.81 | 229.87 | 229.87 | 199,100 |
21 feb 2024 | 225.78 | 226.97 | 224.64 | 225.93 | 225.93 | 219,800 |
20 feb 2024 | 225.61 | 228.38 | 225.61 | 226.16 | 226.16 | 221,900 |
16 feb 2024 | 223.86 | 226.97 | 222.77 | 226.39 | 226.39 | 327,900 |
15 feb 2024 | 221.02 | 222.84 | 219.50 | 222.80 | 222.80 | 393,000 |
14 feb 2024 | 214.85 | 222.49 | 214.54 | 222.18 | 222.18 | 451,900 |
13 feb 2024 | 207.58 | 214.08 | 207.23 | 212.36 | 212.36 | 562,300 |
12 feb 2024 | 210.18 | 210.27 | 206.91 | 207.64 | 207.64 | 325,700 |
09 feb 2024 | 210.36 | 211.23 | 209.64 | 210.95 | 210.95 | 272,600 |
08 feb 2024 | 211.38 | 211.38 | 209.86 | 209.97 | 209.97 | 206,200 |
07 feb 2024 | 211.84 | 212.40 | 210.92 | 211.38 | 211.38 | 117,500 |
06 feb 2024 | 214.59 | 214.68 | 211.37 | 211.68 | 211.68 | 218,200 |
05 feb 2024 | 212.72 | 213.80 | 211.71 | 212.76 | 212.76 | 241,600 |
02 feb 2024 | 212.00 | 213.20 | 210.55 | 212.69 | 212.69 | 162,200 |
01 feb 2024 | 209.35 | 212.07 | 208.93 | 212.00 | 212.00 | 163,500 |
31 ene 2024 | 210.10 | 211.70 | 207.74 | 208.71 | 208.71 | 319,800 |
30 ene 2024 | 209.13 | 209.94 | 207.70 | 209.83 | 209.83 | 140,300 |
29 ene 2024 | 208.03 | 209.08 | 207.20 | 209.07 | 209.07 | 97,300 |
26 ene 2024 | 206.36 | 207.93 | 205.36 | 207.51 | 207.51 | 208,200 |
25 ene 2024 | 204.54 | 206.99 | 204.47 | 206.68 | 206.68 | 200,400 |
24 ene 2024 | 207.10 | 208.34 | 205.04 | 205.35 | 205.35 | 217,600 |
*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. |