Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 144.65 | 145.38 | 144.52 | 144.92 | 144.92 | 53,400 |
20 may 2024 | 143.80 | 145.05 | 143.58 | 144.84 | 144.84 | 55,400 |
17 may 2024 | 143.22 | 143.70 | 142.74 | 143.28 | 143.28 | 54,200 |
16 may 2024 | 143.20 | 143.85 | 142.85 | 143.24 | 143.24 | 160,600 |
15 may 2024 | 144.25 | 144.25 | 142.69 | 143.16 | 143.16 | 71,100 |
14 may 2024 | 142.80 | 143.69 | 142.76 | 143.60 | 143.60 | 56,600 |
13 may 2024 | 142.68 | 143.85 | 141.50 | 141.76 | 141.76 | 54,200 |
10 may 2024 | 143.13 | 143.20 | 141.69 | 142.18 | 142.18 | 36,200 |
09 may 2024 | 141.39 | 142.79 | 141.13 | 142.67 | 142.67 | 37,500 |
08 may 2024 | 140.48 | 141.43 | 140.11 | 141.37 | 141.37 | 88,900 |
07 may 2024 | 141.27 | 141.27 | 140.08 | 141.06 | 141.06 | 89,500 |
06 may 2024 | 140.46 | 141.78 | 140.29 | 141.73 | 141.73 | 84,200 |
03 may 2024 | 139.52 | 139.58 | 138.59 | 139.48 | 139.48 | 75,900 |
02 may 2024 | 138.45 | 138.53 | 137.05 | 138.41 | 138.41 | 68,300 |
01 may 2024 | 135.71 | 138.77 | 135.71 | 136.87 | 136.87 | 138,400 |
30 abr 2024 | 137.15 | 138.00 | 135.90 | 136.03 | 136.03 | 71,500 |
29 abr 2024 | 136.69 | 137.35 | 136.41 | 137.33 | 137.33 | 52,300 |
26 abr 2024 | 135.03 | 136.51 | 134.93 | 136.11 | 136.11 | 43,700 |
25 abr 2024 | 133.53 | 134.67 | 132.25 | 134.60 | 134.60 | 63,300 |
24 abr 2024 | 135.84 | 136.11 | 133.52 | 134.64 | 134.64 | 82,400 |
23 abr 2024 | 133.55 | 135.63 | 133.55 | 135.17 | 135.17 | 47,900 |
22 abr 2024 | 132.97 | 133.71 | 131.88 | 132.87 | 132.87 | 83,400 |
19 abr 2024 | 131.96 | 132.98 | 131.83 | 132.23 | 132.23 | 55,700 |
18 abr 2024 | 132.28 | 133.99 | 132.10 | 132.10 | 132.10 | 46,300 |
17 abr 2024 | 133.97 | 134.00 | 131.78 | 132.11 | 132.11 | 62,200 |
16 abr 2024 | 132.64 | 133.76 | 131.97 | 133.21 | 133.21 | 85,400 |
15 abr 2024 | 135.43 | 135.43 | 132.15 | 132.55 | 132.55 | 80,400 |
12 abr 2024 | 135.66 | 136.29 | 133.22 | 133.74 | 133.74 | 55,300 |
11 abr 2024 | 135.47 | 136.33 | 134.28 | 135.66 | 135.66 | 154,200 |
10 abr 2024 | 134.27 | 135.38 | 133.90 | 135.05 | 135.05 | 100,300 |
09 abr 2024 | 137.95 | 138.48 | 135.81 | 136.62 | 136.62 | 67,900 |
08 abr 2024 | 138.60 | 138.96 | 138.00 | 138.05 | 138.05 | 47,300 |
05 abr 2024 | 137.12 | 138.29 | 136.92 | 137.95 | 137.95 | 42,400 |
04 abr 2024 | 138.27 | 138.77 | 136.60 | 137.04 | 137.04 | 49,300 |
03 abr 2024 | 136.95 | 137.72 | 136.65 | 137.21 | 137.21 | 50,200 |
02 abr 2024 | 138.56 | 138.56 | 136.99 | 137.01 | 137.01 | 104,000 |
01 abr 2024 | 141.24 | 141.24 | 138.79 | 139.09 | 139.09 | 73,300 |
28 mar 2024 | 140.51 | 141.53 | 140.51 | 140.51 | 140.51 | 36,400 |
27 mar 2024 | 139.56 | 140.26 | 139.17 | 140.26 | 140.26 | 38,600 |
26 mar 2024 | 139.18 | 139.19 | 138.53 | 138.53 | 138.53 | 56,300 |
25 mar 2024 | 139.30 | 139.44 | 138.71 | 138.73 | 138.73 | 63,200 |
22 mar 2024 | 139.76 | 139.80 | 138.26 | 138.63 | 138.63 | 48,900 |
21 mar 2024 | 139.91 | 140.11 | 139.44 | 139.74 | 139.74 | 62,100 |
20 mar 2024 | 137.12 | 139.44 | 137.12 | 139.03 | 139.03 | 56,300 |
19 mar 2024 | 136.70 | 137.12 | 136.28 | 136.85 | 136.85 | 54,500 |
18 mar 2024 | 137.91 | 137.91 | 136.26 | 136.33 | 136.33 | 66,100 |
18 mar 2024 | 0.156 Dividendo | |||||
15 mar 2024 | 136.70 | 138.44 | 136.70 | 137.60 | 137.44 | 61,400 |
14 mar 2024 | 138.94 | 139.18 | 136.60 | 137.43 | 137.27 | 171,400 |
13 mar 2024 | 138.77 | 139.47 | 138.36 | 138.81 | 138.65 | 57,000 |
12 mar 2024 | 139.00 | 139.00 | 137.64 | 138.63 | 138.47 | 90,100 |
11 mar 2024 | 140.78 | 140.78 | 139.11 | 139.11 | 138.95 | 81,800 |
08 mar 2024 | 142.34 | 142.78 | 139.96 | 140.98 | 140.82 | 56,500 |
07 mar 2024 | 141.65 | 142.33 | 141.38 | 141.87 | 141.71 | 85,100 |
06 mar 2024 | 139.95 | 141.81 | 139.91 | 141.43 | 141.27 | 89,600 |
05 mar 2024 | 139.71 | 140.79 | 138.87 | 139.32 | 139.16 | 73,700 |
04 mar 2024 | 138.47 | 139.17 | 138.01 | 138.67 | 138.51 | 63,400 |
01 mar 2024 | 137.07 | 137.93 | 136.09 | 137.82 | 137.66 | 71,400 |
29 feb 2024 | 137.99 | 137.99 | 136.22 | 136.97 | 136.81 | 58,500 |
28 feb 2024 | 135.63 | 137.47 | 135.06 | 137.02 | 136.86 | 107,200 |
27 feb 2024 | 135.31 | 135.97 | 134.37 | 135.95 | 135.80 | 76,300 |
26 feb 2024 | 134.99 | 135.38 | 134.48 | 135.00 | 134.85 | 105,600 |
23 feb 2024 | 134.37 | 135.26 | 134.00 | 134.56 | 134.41 | 67,800 |
22 feb 2024 | 135.14 | 135.26 | 133.87 | 134.40 | 134.25 | 98,200 |
21 feb 2024 | 134.36 | 135.05 | 134.07 | 134.71 | 134.56 | 63,000 |
20 feb 2024 | 135.13 | 135.78 | 134.40 | 134.57 | 134.42 | 80,600 |
16 feb 2024 | 136.14 | 136.56 | 135.42 | 135.46 | 135.31 | 45,200 |
15 feb 2024 | 135.98 | 136.70 | 135.35 | 136.46 | 136.31 | 72,300 |
14 feb 2024 | 133.43 | 135.49 | 133.43 | 135.49 | 135.34 | 73,800 |
13 feb 2024 | 132.00 | 132.76 | 130.76 | 131.77 | 131.62 | 68,600 |
12 feb 2024 | 132.86 | 134.14 | 132.86 | 133.77 | 133.62 | 64,600 |
09 feb 2024 | 131.84 | 132.76 | 131.56 | 132.75 | 132.60 | 54,200 |
08 feb 2024 | 131.31 | 131.72 | 130.86 | 131.31 | 131.16 | 118,300 |
07 feb 2024 | 130.86 | 131.58 | 130.53 | 130.93 | 130.78 | 62,300 |
06 feb 2024 | 129.12 | 131.05 | 128.96 | 131.02 | 130.87 | 61,100 |
05 feb 2024 | 129.00 | 129.57 | 127.75 | 129.11 | 128.96 | 86,600 |
02 feb 2024 | 129.51 | 130.41 | 129.18 | 130.06 | 129.91 | 64,200 |
01 feb 2024 | 129.78 | 130.29 | 127.90 | 130.23 | 130.08 | 74,100 |
31 ene 2024 | 130.17 | 131.49 | 129.21 | 129.26 | 129.11 | 106,000 |
30 ene 2024 | 130.79 | 130.79 | 129.35 | 129.86 | 129.71 | 130,600 |
29 ene 2024 | 129.95 | 130.82 | 129.45 | 130.82 | 130.67 | 105,100 |
26 ene 2024 | 129.84 | 130.91 | 129.15 | 129.67 | 129.52 | 83,300 |
25 ene 2024 | 130.49 | 130.79 | 128.49 | 129.43 | 129.28 | 124,200 |
24 ene 2024 | 132.08 | 132.49 | 130.30 | 130.52 | 130.37 | 86,200 |
23 ene 2024 | 131.94 | 132.50 | 130.69 | 130.93 | 130.78 | 120,200 |
22 ene 2024 | 130.23 | 131.31 | 129.90 | 131.12 | 130.97 | 64,600 |
19 ene 2024 | 129.94 | 129.94 | 128.47 | 129.54 | 129.39 | 79,500 |
18 ene 2024 | 128.27 | 129.17 | 127.71 | 129.09 | 128.94 | 47,900 |
17 ene 2024 | 126.97 | 128.38 | 126.56 | 127.46 | 127.32 | 108,300 |
16 ene 2024 | 130.05 | 130.07 | 127.16 | 127.62 | 127.48 | 98,600 |
12 ene 2024 | 130.12 | 131.15 | 129.72 | 130.58 | 130.43 | 90,200 |
11 ene 2024 | 130.43 | 130.43 | 128.31 | 129.46 | 129.31 | 61,900 |
10 ene 2024 | 130.00 | 130.75 | 129.81 | 130.17 | 130.02 | 87,500 |
09 ene 2024 | 129.51 | 129.57 | 128.45 | 129.14 | 128.99 | 161,900 |
08 ene 2024 | 129.25 | 130.78 | 128.00 | 130.53 | 130.38 | 133,300 |
05 ene 2024 | 131.36 | 131.84 | 130.19 | 130.87 | 130.72 | 150,200 |
04 ene 2024 | 131.36 | 132.64 | 131.21 | 131.27 | 131.12 | 77,900 |
03 ene 2024 | 132.56 | 132.88 | 130.70 | 130.70 | 130.55 | 92,400 |
02 ene 2024 | 134.70 | 135.58 | 132.94 | 133.54 | 133.39 | 70,100 |
29 dic 2023 | 136.00 | 136.39 | 134.84 | 135.42 | 135.27 | 63,000 |
*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. |