Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 392 |
10 may 2024 | 1.36 Dividendo | |||||
09 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
08 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
07 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
06 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
03 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
02 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
01 may 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
30 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
29 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
26 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
25 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
24 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
23 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
22 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
19 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
18 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
17 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
16 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
15 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
12 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
11 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
10 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
09 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
08 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
05 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
04 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
03 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
02 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
01 abr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
28 mar 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
27 mar 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
26 mar 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | - |
25 mar 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 159.97 | 212 |
22 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
21 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
20 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
19 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
18 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
15 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
14 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
13 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
12 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
11 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
08 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
07 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
06 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
05 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
04 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
01 mar 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
29 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
28 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
27 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
26 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
23 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
22 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
21 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
20 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
16 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | - |
15 feb 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 148.37 | 770 |
14 feb 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 147.72 | 242 |
13 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
12 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
09 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
08 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
07 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
06 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
05 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
02 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
01 feb 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
31 ene 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
30 ene 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
29 ene 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
26 ene 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | - |
25 ene 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.12 | 393 |
24 ene 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 146.13 | - |
23 ene 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 146.13 | - |
22 ene 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 146.13 | - |
19 ene 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 146.13 | - |
18 ene 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 146.13 | 546 |
17 ene 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 146.18 | 740 |
16 ene 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 136.95 | - |
12 ene 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 136.95 | - |
11 ene 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 136.95 | - |
10 ene 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 136.95 | - |
09 ene 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 136.95 | - |
08 ene 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 136.95 | 176 |
05 ene 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
04 ene 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
03 ene 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
02 ene 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
29 dic 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
28 dic 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
27 dic 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
26 dic 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | - |
22 dic 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 137.13 | 152 |
21 dic 2023 | 139.34 | 139.34 | 139.34 | 139.34 | 138.17 | 508 |
20 dic 2023 | 146.29 | 146.29 | 137.45 | 139.00 | 137.83 | 673 |
19 dic 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 140.85 | - |
*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. |