Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 228.34 | 231.21 | 227.98 | 228.64 | 228.64 | 1,003,300 |
25 jul 2024 | 224.00 | 232.87 | 223.55 | 227.08 | 227.08 | 2,264,000 |
24 jul 2024 | 225.16 | 225.47 | 220.46 | 220.52 | 220.52 | 1,657,600 |
23 jul 2024 | 230.00 | 232.24 | 225.83 | 226.04 | 226.04 | 1,465,200 |
22 jul 2024 | 228.92 | 229.95 | 225.52 | 228.99 | 228.99 | 2,292,300 |
19 jul 2024 | 219.33 | 227.97 | 218.46 | 227.49 | 227.49 | 2,787,300 |
18 jul 2024 | 232.76 | 235.00 | 229.15 | 230.58 | 230.58 | 1,724,800 |
17 jul 2024 | 233.60 | 237.48 | 231.27 | 231.63 | 231.63 | 2,087,200 |
16 jul 2024 | 233.30 | 237.25 | 232.65 | 235.63 | 235.63 | 1,652,200 |
15 jul 2024 | 230.70 | 233.86 | 230.00 | 232.47 | 232.47 | 2,889,500 |
12 jul 2024 | 226.78 | 230.34 | 226.02 | 230.02 | 230.02 | 1,686,900 |
11 jul 2024 | 223.71 | 228.14 | 222.75 | 226.81 | 226.81 | 2,483,000 |
10 jul 2024 | 223.36 | 224.43 | 220.34 | 223.08 | 223.08 | 1,769,100 |
09 jul 2024 | 225.32 | 226.23 | 221.52 | 223.09 | 223.09 | 1,907,500 |
08 jul 2024 | 226.51 | 228.99 | 223.83 | 226.54 | 226.54 | 1,674,000 |
05 jul 2024 | 224.95 | 229.35 | 224.01 | 229.13 | 229.13 | 1,692,700 |
03 jul 2024 | 227.20 | 228.95 | 225.35 | 225.55 | 225.55 | 882,800 |
02 jul 2024 | 223.12 | 226.79 | 223.02 | 226.76 | 226.76 | 1,715,300 |
01 jul 2024 | 223.00 | 225.41 | 219.57 | 224.72 | 224.72 | 1,496,000 |
28 jun 2024 | 223.35 | 225.41 | 221.96 | 223.56 | 223.56 | 2,677,000 |
27 jun 2024 | 217.55 | 224.14 | 217.26 | 223.36 | 223.36 | 1,974,000 |
26 jun 2024 | 216.48 | 219.01 | 215.81 | 216.78 | 216.78 | 1,827,900 |
25 jun 2024 | 219.28 | 219.59 | 216.91 | 217.38 | 217.38 | 1,567,100 |
24 jun 2024 | 218.22 | 220.00 | 217.41 | 218.70 | 218.70 | 2,369,700 |
21 jun 2024 | 216.78 | 219.70 | 216.27 | 219.09 | 219.09 | 5,458,600 |
20 jun 2024 | 210.00 | 216.34 | 209.35 | 214.59 | 214.59 | 2,843,100 |
18 jun 2024 | 211.00 | 212.85 | 207.37 | 207.69 | 207.69 | 2,148,300 |
17 jun 2024 | 207.76 | 213.65 | 207.18 | 212.46 | 212.46 | 2,039,500 |
14 jun 2024 | 208.07 | 210.88 | 207.11 | 209.48 | 209.48 | 1,641,800 |
13 jun 2024 | 211.70 | 211.70 | 207.00 | 207.08 | 207.08 | 1,928,900 |
12 jun 2024 | 215.26 | 215.27 | 210.49 | 210.93 | 210.93 | 2,992,200 |
11 jun 2024 | 213.75 | 214.84 | 212.50 | 214.13 | 214.13 | 1,915,400 |
10 jun 2024 | 213.38 | 215.08 | 209.84 | 212.73 | 212.73 | 2,628,000 |
07 jun 2024 | 213.72 | 217.16 | 213.14 | 215.56 | 215.56 | 2,412,800 |
06 jun 2024 | 212.78 | 216.77 | 212.37 | 214.95 | 214.95 | 2,614,900 |
05 jun 2024 | 211.89 | 215.57 | 211.16 | 212.46 | 212.46 | 2,558,300 |
04 jun 2024 | 211.85 | 212.82 | 209.04 | 211.12 | 211.12 | 3,602,000 |
03 jun 2024 | 210.07 | 211.84 | 207.56 | 210.83 | 210.83 | 3,238,200 |
31 may 2024 | 208.08 | 213.06 | 207.86 | 211.45 | 211.45 | 6,451,900 |
30 may 2024 | 207.25 | 209.66 | 204.52 | 207.44 | 207.44 | 7,025,400 |
29 may 2024 | 214.99 | 216.06 | 211.19 | 211.58 | 211.58 | 3,763,700 |
28 may 2024 | 219.04 | 219.53 | 211.29 | 215.44 | 215.44 | 7,423,800 |
24 may 2024 | 232.19 | 236.95 | 219.39 | 220.91 | 220.91 | 15,611,200 |
23 may 2024 | 263.27 | 263.66 | 260.05 | 260.90 | 260.90 | 4,409,900 |
22 may 2024 | 260.00 | 263.02 | 258.88 | 259.88 | 259.88 | 2,202,100 |
21 may 2024 | 258.87 | 259.90 | 256.99 | 258.86 | 258.86 | 1,939,100 |
20 may 2024 | 256.03 | 259.80 | 256.00 | 259.50 | 259.50 | 1,880,400 |
17 may 2024 | 257.47 | 259.48 | 256.29 | 257.93 | 257.93 | 2,018,500 |
16 may 2024 | 248.96 | 256.89 | 248.49 | 256.57 | 256.57 | 1,887,100 |
15 may 2024 | 247.90 | 252.97 | 247.05 | 251.31 | 251.31 | 2,194,300 |
14 may 2024 | 247.25 | 248.96 | 246.12 | 246.88 | 246.88 | 1,737,300 |
13 may 2024 | 246.17 | 248.80 | 246.17 | 247.08 | 247.08 | 2,161,700 |
10 may 2024 | 246.28 | 249.67 | 246.09 | 246.34 | 246.34 | 1,582,000 |
09 may 2024 | 250.37 | 250.88 | 245.89 | 245.96 | 245.96 | 2,577,000 |
08 may 2024 | 249.44 | 251.28 | 248.04 | 249.63 | 249.63 | 1,475,200 |
07 may 2024 | 249.30 | 251.22 | 247.66 | 249.43 | 249.43 | 1,647,200 |
06 may 2024 | 252.29 | 252.29 | 247.18 | 249.91 | 249.91 | 2,881,500 |
03 may 2024 | 253.15 | 258.00 | 252.36 | 255.78 | 255.78 | 3,072,600 |
02 may 2024 | 249.58 | 255.20 | 248.70 | 250.85 | 250.85 | 3,929,100 |
01 may 2024 | 245.38 | 249.93 | 241.14 | 244.96 | 244.96 | 2,854,400 |
30 abr 2024 | 248.76 | 248.76 | 244.36 | 244.73 | 244.73 | 2,674,300 |
29 abr 2024 | 251.33 | 252.45 | 248.19 | 248.77 | 248.77 | 2,182,000 |
26 abr 2024 | 253.09 | 255.54 | 250.64 | 251.04 | 251.04 | 2,549,100 |
25 abr 2024 | 254.05 | 256.95 | 250.59 | 254.06 | 254.06 | 1,446,100 |
24 abr 2024 | 257.99 | 258.94 | 254.43 | 255.74 | 255.74 | 1,163,500 |
23 abr 2024 | 256.14 | 259.34 | 255.24 | 256.82 | 256.82 | 1,286,400 |
22 abr 2024 | 254.35 | 254.82 | 251.00 | 253.53 | 253.53 | 1,099,100 |
19 abr 2024 | 255.43 | 256.36 | 250.52 | 252.22 | 252.22 | 1,535,300 |
18 abr 2024 | 257.38 | 258.25 | 254.28 | 255.64 | 255.64 | 1,259,500 |
17 abr 2024 | 258.89 | 260.28 | 256.92 | 257.02 | 257.02 | 1,258,400 |
16 abr 2024 | 259.70 | 260.20 | 256.71 | 257.69 | 257.69 | 2,052,500 |
15 abr 2024 | 264.83 | 266.15 | 257.84 | 259.63 | 259.63 | 1,367,800 |
12 abr 2024 | 265.38 | 267.60 | 263.38 | 263.69 | 263.69 | 1,251,100 |
11 abr 2024 | 268.30 | 269.68 | 264.86 | 268.47 | 268.47 | 1,103,400 |
10 abr 2024 | 267.17 | 270.00 | 265.00 | 266.86 | 266.86 | 1,459,100 |
09 abr 2024 | 269.05 | 271.95 | 266.82 | 271.10 | 271.10 | 1,235,400 |
08 abr 2024 | 267.56 | 270.26 | 266.38 | 268.61 | 268.61 | 1,623,300 |
05 abr 2024 | 269.51 | 269.72 | 265.54 | 268.32 | 268.32 | 1,464,300 |
04 abr 2024 | 272.50 | 275.76 | 269.08 | 269.08 | 269.08 | 1,470,600 |
03 abr 2024 | 270.11 | 272.66 | 268.71 | 268.83 | 268.83 | 1,208,400 |
02 abr 2024 | 268.88 | 273.24 | 266.54 | 271.66 | 271.66 | 1,588,600 |
01 abr 2024 | 272.77 | 273.43 | 269.36 | 272.44 | 272.44 | 1,333,900 |
28 mar 2024 | 274.08 | 275.87 | 272.44 | 272.75 | 272.75 | 1,242,200 |
27 mar 2024 | 278.45 | 279.99 | 270.47 | 273.62 | 273.62 | 1,681,500 |
26 mar 2024 | 277.48 | 278.33 | 275.52 | 277.38 | 277.38 | 1,039,600 |
25 mar 2024 | 277.70 | 278.14 | 274.00 | 275.68 | 275.68 | 1,331,300 |
22 mar 2024 | 275.50 | 279.25 | 274.26 | 277.50 | 277.50 | 1,542,700 |
21 mar 2024 | 278.30 | 280.26 | 275.53 | 276.49 | 276.49 | 1,648,800 |
20 mar 2024 | 273.00 | 277.15 | 270.87 | 276.41 | 276.41 | 1,641,500 |
19 mar 2024 | 271.68 | 274.37 | 269.01 | 273.24 | 273.24 | 1,370,100 |
18 mar 2024 | 270.65 | 273.34 | 269.23 | 272.60 | 272.60 | 1,720,700 |
15 mar 2024 | 269.30 | 270.86 | 266.80 | 268.27 | 268.27 | 3,321,800 |
14 mar 2024 | 271.29 | 272.50 | 267.83 | 272.04 | 272.04 | 1,385,500 |
13 mar 2024 | 272.91 | 272.95 | 269.03 | 269.73 | 269.73 | 1,656,300 |
12 mar 2024 | 267.08 | 272.61 | 267.08 | 271.21 | 271.21 | 2,037,700 |
11 mar 2024 | 263.94 | 269.86 | 263.12 | 266.72 | 266.72 | 2,233,800 |
08 mar 2024 | 264.32 | 269.19 | 263.69 | 264.32 | 264.32 | 2,448,000 |
07 mar 2024 | 266.80 | 269.39 | 264.50 | 264.74 | 264.74 | 2,671,900 |
06 mar 2024 | 268.30 | 270.95 | 263.58 | 266.93 | 266.93 | 2,772,100 |
05 mar 2024 | 270.74 | 270.90 | 262.56 | 266.74 | 266.74 | 4,730,000 |
*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. |