Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 140.83 | 142.79 | 140.64 | 141.77 | 141.77 | 1,979,100 |
25 abr 2024 | 141.98 | 142.17 | 140.39 | 141.56 | 141.56 | 1,693,100 |
24 abr 2024 | 139.74 | 141.82 | 139.26 | 141.81 | 141.81 | 1,909,500 |
23 abr 2024 | 139.58 | 140.88 | 139.35 | 140.10 | 140.10 | 2,140,500 |
22 abr 2024 | 138.45 | 140.18 | 137.79 | 139.06 | 139.06 | 1,570,500 |
19 abr 2024 | 138.73 | 138.73 | 137.83 | 138.50 | 138.50 | 1,673,700 |
18 abr 2024 | 137.85 | 138.33 | 137.17 | 137.87 | 137.87 | 2,178,700 |
17 abr 2024 | 138.56 | 138.88 | 137.36 | 137.83 | 137.83 | 1,516,600 |
16 abr 2024 | 137.53 | 138.39 | 136.79 | 138.00 | 138.00 | 1,950,500 |
15 abr 2024 | 138.37 | 139.22 | 136.90 | 137.67 | 137.67 | 2,962,700 |
12 abr 2024 | 138.41 | 138.49 | 137.18 | 137.80 | 137.80 | 1,950,400 |
11 abr 2024 | 138.47 | 138.76 | 136.97 | 138.33 | 138.33 | 1,425,000 |
10 abr 2024 | 135.03 | 138.15 | 134.82 | 137.95 | 137.95 | 1,901,000 |
09 abr 2024 | 135.06 | 137.16 | 134.87 | 137.02 | 137.02 | 1,395,500 |
08 abr 2024 | 135.89 | 136.28 | 134.50 | 135.22 | 135.22 | 1,770,400 |
05 abr 2024 | 136.33 | 136.87 | 135.14 | 136.10 | 136.10 | 1,735,600 |
04 abr 2024 | 139.98 | 139.98 | 135.86 | 136.28 | 136.28 | 2,640,400 |
03 abr 2024 | 140.80 | 140.80 | 138.76 | 139.01 | 139.01 | 1,543,800 |
02 abr 2024 | 140.51 | 141.42 | 139.33 | 140.71 | 140.71 | 1,987,400 |
01 abr 2024 | 138.55 | 140.73 | 138.42 | 140.47 | 140.47 | 2,227,600 |
28 mar 2024 | 137.39 | 138.83 | 137.39 | 138.65 | 138.65 | 1,770,900 |
27 mar 2024 | 135.77 | 137.33 | 135.59 | 137.32 | 137.32 | 1,634,700 |
26 mar 2024 | 135.09 | 135.39 | 134.59 | 134.80 | 134.80 | 1,470,400 |
25 mar 2024 | 136.06 | 136.17 | 134.42 | 134.62 | 134.62 | 2,486,600 |
22 mar 2024 | 136.61 | 136.72 | 135.65 | 136.23 | 136.23 | 1,296,400 |
21 mar 2024 | 136.20 | 137.14 | 135.18 | 136.57 | 136.57 | 1,506,100 |
20 mar 2024 | 137.38 | 137.44 | 135.78 | 136.51 | 136.51 | 1,699,600 |
19 mar 2024 | 136.43 | 137.42 | 135.90 | 137.29 | 137.29 | 2,266,500 |
18 mar 2024 | 136.41 | 137.39 | 136.23 | 136.27 | 136.27 | 2,384,500 |
15 mar 2024 | 136.47 | 137.53 | 136.09 | 136.84 | 136.84 | 4,164,800 |
14 mar 2024 | 138.05 | 138.44 | 136.28 | 137.16 | 137.16 | 3,091,900 |
13 mar 2024 | 141.00 | 141.19 | 138.13 | 138.36 | 138.36 | 3,361,400 |
12 mar 2024 | 140.05 | 141.52 | 139.83 | 140.74 | 140.74 | 1,464,800 |
11 mar 2024 | 139.46 | 140.41 | 138.74 | 140.08 | 140.08 | 1,711,300 |
08 mar 2024 | 140.02 | 140.88 | 139.16 | 139.56 | 139.56 | 1,365,000 |
07 mar 2024 | 140.00 | 141.64 | 139.67 | 140.38 | 140.38 | 1,939,800 |
06 mar 2024 | 139.05 | 139.83 | 138.79 | 139.55 | 139.55 | 1,772,600 |
05 mar 2024 | 138.75 | 139.00 | 137.82 | 138.70 | 138.70 | 2,283,400 |
04 mar 2024 | 137.10 | 138.64 | 136.69 | 138.55 | 138.55 | 2,421,400 |
01 mar 2024 | 137.46 | 137.75 | 136.21 | 137.42 | 137.42 | 1,704,800 |
29 feb 2024 | 138.81 | 139.65 | 137.95 | 138.42 | 138.42 | 2,257,700 |
28 feb 2024 | 136.85 | 138.77 | 136.46 | 138.60 | 138.60 | 1,417,500 |
27 feb 2024 | 138.06 | 138.17 | 136.64 | 137.04 | 137.04 | 1,827,100 |
26 feb 2024 | 138.42 | 138.47 | 137.59 | 138.06 | 138.06 | 1,769,800 |
23 feb 2024 | 137.58 | 138.67 | 137.10 | 138.32 | 138.32 | 1,592,200 |
22 feb 2024 | 135.42 | 137.72 | 134.97 | 137.33 | 137.33 | 2,328,100 |
21 feb 2024 | 134.02 | 135.30 | 133.22 | 135.23 | 135.23 | 2,328,200 |
20 feb 2024 | 133.79 | 134.66 | 133.09 | 133.95 | 133.95 | 2,270,600 |
20 feb 2024 | 0.67 Dividendo | |||||
16 feb 2024 | 135.23 | 135.85 | 134.40 | 134.55 | 133.88 | 2,565,900 |
15 feb 2024 | 134.00 | 135.61 | 133.87 | 135.40 | 134.73 | 3,128,200 |
14 feb 2024 | 131.60 | 134.25 | 131.43 | 134.01 | 133.34 | 2,803,100 |
13 feb 2024 | 130.50 | 131.21 | 129.79 | 131.21 | 130.56 | 1,765,700 |
12 feb 2024 | 130.28 | 131.96 | 130.28 | 131.36 | 130.71 | 1,849,000 |
09 feb 2024 | 130.41 | 130.41 | 129.32 | 130.27 | 129.62 | 1,951,300 |
08 feb 2024 | 129.63 | 130.69 | 128.69 | 130.40 | 129.75 | 2,161,400 |
07 feb 2024 | 128.13 | 132.65 | 128.13 | 129.64 | 128.99 | 3,539,100 |
06 feb 2024 | 126.00 | 128.17 | 125.75 | 127.27 | 126.64 | 2,899,100 |
05 feb 2024 | 128.02 | 128.02 | 125.74 | 126.33 | 125.70 | 2,614,600 |
02 feb 2024 | 129.64 | 130.04 | 127.69 | 128.75 | 128.11 | 1,823,800 |
01 feb 2024 | 129.31 | 130.48 | 128.01 | 130.45 | 129.80 | 1,440,700 |
31 ene 2024 | 131.45 | 131.98 | 129.26 | 129.49 | 128.85 | 2,154,200 |
30 ene 2024 | 130.36 | 131.22 | 129.58 | 130.62 | 129.97 | 1,421,500 |
29 ene 2024 | 129.10 | 130.55 | 128.29 | 130.55 | 129.90 | 1,482,100 |
26 ene 2024 | 129.92 | 130.69 | 128.67 | 129.09 | 128.45 | 1,157,000 |
25 ene 2024 | 129.83 | 130.31 | 128.54 | 130.22 | 129.57 | 1,871,700 |
24 ene 2024 | 131.75 | 131.76 | 129.19 | 129.44 | 128.80 | 1,790,100 |
23 ene 2024 | 131.12 | 131.99 | 131.12 | 131.75 | 131.09 | 1,059,700 |
22 ene 2024 | 132.54 | 132.64 | 131.04 | 131.06 | 130.41 | 1,543,400 |
19 ene 2024 | 130.83 | 132.57 | 130.10 | 132.30 | 131.64 | 1,927,800 |
18 ene 2024 | 129.51 | 130.89 | 129.00 | 130.46 | 129.81 | 1,896,500 |
17 ene 2024 | 128.88 | 130.02 | 128.75 | 129.08 | 128.44 | 1,314,900 |
16 ene 2024 | 128.69 | 130.10 | 128.15 | 129.81 | 129.16 | 1,635,900 |
12 ene 2024 | 129.48 | 129.48 | 128.32 | 129.13 | 128.49 | 1,080,800 |
11 ene 2024 | 128.39 | 129.04 | 127.59 | 129.00 | 128.36 | 1,271,600 |
10 ene 2024 | 128.00 | 129.57 | 127.00 | 129.20 | 128.56 | 1,208,700 |
09 ene 2024 | 127.86 | 128.30 | 127.26 | 128.22 | 127.58 | 968,400 |
08 ene 2024 | 128.21 | 128.78 | 127.18 | 128.64 | 128.00 | 1,204,100 |
05 ene 2024 | 128.85 | 129.10 | 127.44 | 128.34 | 127.70 | 1,408,800 |
04 ene 2024 | 128.40 | 129.62 | 127.79 | 128.69 | 128.05 | 3,019,000 |
03 ene 2024 | 130.06 | 130.54 | 128.94 | 129.10 | 128.46 | 1,483,600 |
02 ene 2024 | 129.73 | 130.70 | 128.95 | 129.03 | 128.39 | 1,485,300 |
29 dic 2023 | 130.41 | 131.25 | 130.21 | 130.66 | 130.01 | 1,196,800 |
28 dic 2023 | 130.84 | 131.03 | 130.37 | 130.52 | 129.87 | 882,500 |
27 dic 2023 | 130.45 | 131.12 | 130.20 | 130.84 | 130.19 | 1,050,400 |
26 dic 2023 | 129.88 | 130.71 | 129.56 | 130.26 | 129.61 | 627,500 |
22 dic 2023 | 129.90 | 130.50 | 129.41 | 130.00 | 129.35 | 991,500 |
21 dic 2023 | 129.90 | 130.24 | 128.40 | 129.98 | 129.33 | 1,211,600 |
20 dic 2023 | 130.24 | 130.64 | 128.95 | 129.04 | 128.40 | 1,321,400 |
19 dic 2023 | 131.11 | 131.97 | 130.18 | 130.24 | 129.59 | 1,704,200 |
18 dic 2023 | 129.87 | 130.79 | 127.82 | 130.47 | 129.82 | 1,883,900 |
15 dic 2023 | 130.17 | 130.83 | 128.22 | 128.64 | 128.00 | 2,667,500 |
14 dic 2023 | 131.62 | 131.91 | 129.35 | 131.11 | 130.46 | 3,238,700 |
13 dic 2023 | 127.90 | 131.28 | 127.90 | 130.93 | 130.28 | 1,927,300 |
12 dic 2023 | 126.93 | 128.14 | 126.35 | 128.07 | 127.43 | 1,703,100 |
11 dic 2023 | 124.54 | 126.72 | 124.41 | 126.63 | 126.00 | 1,182,400 |
08 dic 2023 | 124.97 | 125.25 | 124.17 | 124.34 | 123.72 | 1,192,900 |
07 dic 2023 | 124.95 | 125.20 | 123.70 | 124.27 | 123.65 | 1,901,700 |
06 dic 2023 | 125.05 | 125.28 | 124.02 | 124.81 | 124.19 | 1,596,600 |
05 dic 2023 | 126.00 | 126.19 | 124.19 | 124.38 | 123.76 | 1,600,000 |
*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. |