Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 134.31 | 134.31 | 132.27 | 133.47 | 133.47 | 735,000 |
03 oct 2024 | 134.09 | 134.09 | 131.98 | 133.06 | 133.06 | 1,007,800 |
02 oct 2024 | 133.52 | 134.73 | 133.21 | 134.38 | 134.38 | 886,300 |
01 oct 2024 | 135.10 | 135.23 | 132.74 | 134.39 | 134.39 | 1,377,500 |
30 sept 2024 | 133.85 | 135.09 | 132.69 | 135.03 | 135.03 | 1,005,600 |
27 sept 2024 | 134.66 | 136.29 | 133.78 | 134.51 | 134.51 | 691,300 |
26 sept 2024 | 134.90 | 135.50 | 134.01 | 134.13 | 134.13 | 847,000 |
25 sept 2024 | 133.73 | 134.95 | 133.16 | 133.61 | 133.61 | 971,800 |
24 sept 2024 | 133.95 | 134.38 | 132.71 | 133.04 | 133.04 | 1,373,100 |
23 sept 2024 | 135.27 | 135.60 | 133.99 | 134.51 | 134.51 | 739,500 |
20 sept 2024 | 135.82 | 136.31 | 133.77 | 134.81 | 134.81 | 2,267,000 |
19 sept 2024 | 135.55 | 136.58 | 134.85 | 136.30 | 136.30 | 1,092,300 |
18 sept 2024 | 133.28 | 134.85 | 131.80 | 132.86 | 132.86 | 1,559,200 |
17 sept 2024 | 133.31 | 134.42 | 132.28 | 133.14 | 133.14 | 993,600 |
16 sept 2024 | 132.00 | 133.16 | 130.12 | 132.79 | 132.79 | 977,700 |
13 sept 2024 | 131.69 | 132.31 | 130.64 | 130.83 | 130.83 | 995,300 |
12 sept 2024 | 130.23 | 131.03 | 128.67 | 131.01 | 131.01 | 1,241,000 |
11 sept 2024 | 129.73 | 130.11 | 126.44 | 129.87 | 129.87 | 1,003,100 |
10 sept 2024 | 129.50 | 130.03 | 128.61 | 129.82 | 129.82 | 797,200 |
09 sept 2024 | 127.65 | 129.80 | 127.00 | 129.31 | 129.31 | 1,072,800 |
06 sept 2024 | 128.14 | 129.82 | 126.58 | 126.71 | 126.71 | 1,348,200 |
05 sept 2024 | 129.04 | 129.04 | 126.64 | 128.03 | 128.03 | 1,108,600 |
04 sept 2024 | 129.61 | 131.48 | 128.18 | 129.09 | 129.09 | 1,744,400 |
03 sept 2024 | 134.13 | 136.00 | 130.31 | 130.71 | 130.71 | 2,334,700 |
30 ago 2024 | 136.06 | 137.84 | 135.30 | 137.53 | 137.53 | 1,263,100 |
29 ago 2024 | 136.20 | 137.72 | 135.49 | 135.77 | 135.77 | 713,500 |
29 ago 2024 | 0.36 Dividendo | |||||
28 ago 2024 | 135.77 | 136.63 | 135.33 | 135.82 | 135.46 | 923,400 |
27 ago 2024 | 135.56 | 136.44 | 134.95 | 135.42 | 135.06 | 1,459,700 |
26 ago 2024 | 137.25 | 138.47 | 135.93 | 136.25 | 135.89 | 808,500 |
23 ago 2024 | 136.40 | 137.53 | 135.54 | 136.92 | 136.56 | 693,100 |
22 ago 2024 | 136.00 | 137.04 | 135.10 | 135.42 | 135.06 | 898,400 |
21 ago 2024 | 134.60 | 135.96 | 134.17 | 135.80 | 135.44 | 1,932,300 |
20 ago 2024 | 134.40 | 135.60 | 133.20 | 134.15 | 133.79 | 772,300 |
19 ago 2024 | 133.04 | 134.38 | 132.58 | 134.38 | 134.02 | 751,200 |
16 ago 2024 | 133.00 | 133.63 | 131.97 | 132.80 | 132.45 | 1,956,500 |
15 ago 2024 | 132.95 | 134.27 | 131.78 | 133.19 | 132.84 | 739,000 |
14 ago 2024 | 131.72 | 132.23 | 130.58 | 131.49 | 131.14 | 813,400 |
13 ago 2024 | 129.00 | 131.78 | 128.50 | 131.71 | 131.36 | 1,637,800 |
12 ago 2024 | 128.47 | 128.98 | 126.81 | 127.50 | 127.16 | 813,900 |
09 ago 2024 | 128.17 | 128.82 | 126.70 | 128.59 | 128.25 | 909,800 |
08 ago 2024 | 128.06 | 128.43 | 126.15 | 128.33 | 127.99 | 1,020,200 |
07 ago 2024 | 129.08 | 130.85 | 126.70 | 126.83 | 126.49 | 1,121,300 |
06 ago 2024 | 126.80 | 129.41 | 126.15 | 127.39 | 127.05 | 1,246,200 |
05 ago 2024 | 127.07 | 128.54 | 125.01 | 126.14 | 125.81 | 1,590,000 |
02 ago 2024 | 131.13 | 132.35 | 128.85 | 130.15 | 129.81 | 1,557,100 |
01 ago 2024 | 133.02 | 134.74 | 131.68 | 133.33 | 132.98 | 1,591,700 |
31 jul 2024 | 134.88 | 135.43 | 132.60 | 133.50 | 133.15 | 2,439,500 |
30 jul 2024 | 143.00 | 143.50 | 132.69 | 133.48 | 133.13 | 2,841,100 |
29 jul 2024 | 140.87 | 141.94 | 139.61 | 141.53 | 141.15 | 1,559,700 |
26 jul 2024 | 138.48 | 142.13 | 137.82 | 140.84 | 140.47 | 1,074,100 |
25 jul 2024 | 137.02 | 139.85 | 135.85 | 137.13 | 136.77 | 1,242,500 |
24 jul 2024 | 140.02 | 140.62 | 136.52 | 136.71 | 136.35 | 1,010,600 |
23 jul 2024 | 138.91 | 141.22 | 138.41 | 140.72 | 140.35 | 860,400 |
22 jul 2024 | 138.98 | 139.55 | 137.76 | 139.34 | 138.97 | 902,900 |
19 jul 2024 | 138.67 | 139.28 | 136.55 | 137.49 | 137.13 | 1,038,500 |
18 jul 2024 | 138.39 | 140.33 | 137.77 | 138.04 | 137.67 | 962,400 |
17 jul 2024 | 140.51 | 141.50 | 138.75 | 139.00 | 138.63 | 1,214,500 |
16 jul 2024 | 138.18 | 141.44 | 137.40 | 141.26 | 140.89 | 1,212,500 |
15 jul 2024 | 138.66 | 139.36 | 136.92 | 137.30 | 136.94 | 1,190,800 |
12 jul 2024 | 139.59 | 139.79 | 138.31 | 138.42 | 138.05 | 763,100 |
11 jul 2024 | 137.22 | 139.24 | 136.00 | 137.87 | 137.50 | 830,200 |
10 jul 2024 | 133.82 | 136.43 | 133.33 | 136.34 | 135.98 | 861,500 |
09 jul 2024 | 134.10 | 134.62 | 133.49 | 133.59 | 133.24 | 938,700 |
08 jul 2024 | 134.81 | 135.98 | 133.86 | 134.06 | 133.70 | 746,800 |
05 jul 2024 | 132.55 | 134.30 | 131.12 | 134.26 | 133.90 | 1,106,300 |
03 jul 2024 | 132.27 | 133.42 | 131.65 | 132.71 | 132.36 | 858,200 |
02 jul 2024 | 130.97 | 132.70 | 130.65 | 132.27 | 131.92 | 897,200 |
01 jul 2024 | 136.25 | 136.25 | 130.95 | 131.53 | 131.18 | 1,562,600 |
28 jun 2024 | 136.64 | 137.99 | 134.30 | 135.63 | 135.27 | 2,197,600 |
27 jun 2024 | 136.71 | 137.22 | 136.09 | 136.39 | 136.03 | 829,900 |
26 jun 2024 | 135.71 | 136.60 | 135.01 | 136.21 | 135.85 | 1,246,700 |
25 jun 2024 | 137.82 | 138.07 | 135.97 | 136.93 | 136.57 | 1,218,000 |
24 jun 2024 | 138.83 | 140.16 | 137.88 | 138.34 | 137.97 | 1,181,300 |
21 jun 2024 | 139.18 | 139.18 | 137.33 | 138.67 | 138.30 | 1,699,100 |
20 jun 2024 | 140.00 | 140.37 | 138.85 | 139.23 | 138.86 | 973,300 |
18 jun 2024 | 139.54 | 140.52 | 138.76 | 140.37 | 140.00 | 907,500 |
17 jun 2024 | 137.93 | 139.85 | 137.36 | 139.54 | 139.17 | 1,175,800 |
14 jun 2024 | 139.42 | 140.37 | 135.99 | 138.02 | 137.65 | 883,100 |
13 jun 2024 | 140.25 | 140.94 | 139.34 | 140.67 | 140.30 | 818,900 |
12 jun 2024 | 140.44 | 141.44 | 139.97 | 140.68 | 140.31 | 669,600 |
11 jun 2024 | 138.71 | 138.71 | 137.12 | 138.52 | 138.15 | 725,400 |
10 jun 2024 | 136.93 | 139.25 | 136.57 | 139.25 | 138.88 | 1,304,100 |
07 jun 2024 | 136.47 | 137.96 | 135.52 | 137.32 | 136.96 | 873,900 |
06 jun 2024 | 139.22 | 140.20 | 136.24 | 136.87 | 136.51 | 1,190,300 |
05 jun 2024 | 137.50 | 139.75 | 137.13 | 139.67 | 139.30 | 973,500 |
04 jun 2024 | 138.19 | 138.73 | 136.33 | 137.10 | 136.74 | 1,078,400 |
03 jun 2024 | 141.20 | 141.24 | 137.35 | 138.61 | 138.24 | 2,466,300 |
31 may 2024 | 139.71 | 141.39 | 138.13 | 141.02 | 140.65 | 3,015,200 |
30 may 2024 | 138.05 | 140.16 | 137.06 | 139.40 | 139.03 | 1,751,500 |
30 may 2024 | 0.36 Dividendo | |||||
29 may 2024 | 138.70 | 139.09 | 137.17 | 137.95 | 137.23 | 2,200,200 |
28 may 2024 | 144.22 | 144.41 | 140.17 | 140.36 | 139.62 | 2,080,800 |
24 may 2024 | 144.78 | 145.09 | 143.02 | 144.25 | 143.49 | 1,477,100 |
23 may 2024 | 145.89 | 145.89 | 143.41 | 143.72 | 142.96 | 851,800 |
22 may 2024 | 145.66 | 145.86 | 144.68 | 145.20 | 144.44 | 1,306,400 |
21 may 2024 | 145.56 | 146.08 | 144.38 | 145.95 | 145.18 | 961,300 |
20 may 2024 | 143.58 | 145.93 | 143.39 | 145.77 | 145.00 | 1,243,500 |
17 may 2024 | 143.21 | 143.38 | 141.96 | 143.32 | 142.57 | 2,306,300 |
16 may 2024 | 143.40 | 143.61 | 142.53 | 142.68 | 141.93 | 1,603,200 |
*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. |