Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 184.78 | 184.78 | 179.60 | 181.36 | 181.36 | 1,026,400 |
25 jul 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 182.00 | 1,776,900 |
24 jul 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 181.82 | 1,611,100 |
23 jul 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 191.07 | 1,293,900 |
22 jul 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 188.41 | 1,615,400 |
19 jul 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 188.54 | 1,624,900 |
18 jul 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 190.37 | 1,757,400 |
17 jul 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 194.93 | 2,055,000 |
16 jul 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 203.12 | 2,058,900 |
15 jul 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 204.47 | 2,555,300 |
12 jul 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 201.90 | 2,406,200 |
11 jul 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 195.92 | 1,472,400 |
10 jul 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 197.37 | 1,909,200 |
09 jul 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 197.36 | 1,559,300 |
08 jul 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 201.63 | 1,912,100 |
05 jul 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 201.65 | 1,693,400 |
03 jul 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 198.40 | 855,400 |
02 jul 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 196.66 | 1,725,000 |
01 jul 2024 | 193.00 | 199.21 | 191.79 | 198.62 | 198.62 | 3,074,200 |
28 jun 2024 | 189.88 | 193.96 | 189.00 | 192.19 | 192.19 | 3,002,600 |
27 jun 2024 | 179.84 | 191.97 | 179.71 | 189.20 | 189.20 | 3,186,300 |
26 jun 2024 | 182.01 | 182.01 | 177.72 | 178.92 | 178.92 | 2,047,100 |
25 jun 2024 | 181.15 | 183.56 | 179.81 | 182.52 | 182.52 | 1,491,200 |
24 jun 2024 | 177.92 | 181.42 | 177.02 | 181.06 | 181.06 | 1,647,500 |
21 jun 2024 | 179.00 | 180.24 | 176.24 | 179.55 | 179.55 | 3,430,300 |
20 jun 2024 | 179.61 | 179.91 | 175.05 | 178.58 | 178.58 | 2,021,000 |
18 jun 2024 | 183.51 | 183.51 | 178.89 | 179.41 | 179.41 | 2,294,300 |
17 jun 2024 | 183.00 | 185.58 | 180.76 | 184.38 | 184.38 | 1,790,400 |
14 jun 2024 | 185.01 | 186.00 | 182.16 | 184.22 | 184.22 | 2,529,300 |
13 jun 2024 | 189.15 | 189.16 | 179.77 | 181.05 | 181.05 | 2,705,600 |
12 jun 2024 | 190.29 | 193.27 | 187.10 | 188.83 | 188.83 | 2,785,200 |
11 jun 2024 | 184.50 | 189.14 | 184.34 | 187.65 | 187.65 | 2,385,000 |
10 jun 2024 | 181.05 | 188.24 | 181.01 | 183.91 | 183.91 | 2,980,800 |
07 jun 2024 | 178.50 | 181.81 | 176.50 | 180.99 | 180.99 | 2,128,200 |
06 jun 2024 | 174.39 | 180.18 | 173.63 | 178.93 | 178.93 | 2,741,700 |
05 jun 2024 | 172.10 | 176.80 | 170.89 | 174.57 | 174.57 | 2,857,500 |
04 jun 2024 | 168.75 | 170.81 | 166.12 | 169.14 | 169.14 | 2,314,400 |
03 jun 2024 | 170.35 | 172.09 | 166.17 | 169.02 | 169.02 | 3,573,800 |
31 may 2024 | 183.00 | 183.70 | 163.44 | 169.96 | 169.96 | 10,109,800 |
30 may 2024 | 162.50 | 163.00 | 155.25 | 156.65 | 156.65 | 5,161,700 |
29 may 2024 | 160.89 | 166.60 | 160.77 | 164.37 | 164.37 | 2,026,300 |
28 may 2024 | 170.46 | 172.69 | 161.29 | 164.16 | 164.16 | 4,265,100 |
24 may 2024 | 171.00 | 173.77 | 170.82 | 171.64 | 171.64 | 1,290,500 |
23 may 2024 | 176.00 | 176.00 | 170.83 | 171.91 | 171.91 | 1,300,700 |
22 may 2024 | 176.37 | 176.85 | 172.75 | 174.16 | 174.16 | 1,630,000 |
21 may 2024 | 178.05 | 178.99 | 174.35 | 176.98 | 176.98 | 1,788,200 |
20 may 2024 | 178.86 | 181.10 | 178.04 | 180.60 | 180.60 | 1,242,500 |
17 may 2024 | 179.93 | 180.52 | 177.85 | 178.86 | 178.86 | 1,466,400 |
16 may 2024 | 179.77 | 181.99 | 178.90 | 179.31 | 179.31 | 1,736,300 |
15 may 2024 | 180.00 | 183.27 | 178.43 | 181.13 | 181.13 | 1,506,400 |
14 may 2024 | 175.87 | 178.23 | 175.31 | 176.82 | 176.82 | 1,228,900 |
13 may 2024 | 176.26 | 176.95 | 173.66 | 175.00 | 175.00 | 966,900 |
10 may 2024 | 173.00 | 175.17 | 171.75 | 174.62 | 174.62 | 1,405,600 |
09 may 2024 | 171.84 | 174.14 | 169.57 | 171.96 | 171.96 | 2,012,500 |
08 may 2024 | 175.46 | 175.48 | 164.41 | 171.00 | 171.00 | 3,862,000 |
07 may 2024 | 176.88 | 178.89 | 173.54 | 176.89 | 176.89 | 1,352,300 |
06 may 2024 | 178.00 | 178.86 | 175.88 | 178.14 | 178.14 | 1,303,800 |
03 may 2024 | 177.77 | 178.64 | 171.50 | 177.11 | 177.11 | 2,492,900 |
02 may 2024 | 175.19 | 176.40 | 171.38 | 176.37 | 176.37 | 1,013,500 |
01 may 2024 | 173.00 | 177.01 | 170.96 | 172.31 | 172.31 | 1,132,700 |
30 abr 2024 | 177.92 | 178.53 | 172.01 | 172.94 | 172.94 | 1,653,800 |
29 abr 2024 | 177.84 | 179.97 | 177.10 | 179.04 | 179.04 | 1,296,200 |
26 abr 2024 | 176.51 | 179.90 | 175.08 | 177.05 | 177.05 | 1,341,800 |
25 abr 2024 | 173.68 | 176.42 | 172.25 | 174.81 | 174.81 | 1,078,700 |
24 abr 2024 | 179.14 | 181.80 | 176.04 | 177.46 | 177.46 | 1,372,100 |
23 abr 2024 | 171.21 | 178.25 | 171.21 | 176.92 | 176.92 | 2,180,100 |
22 abr 2024 | 170.00 | 172.16 | 166.76 | 170.97 | 170.97 | 1,307,900 |
19 abr 2024 | 172.00 | 172.18 | 167.18 | 169.21 | 169.21 | 2,272,100 |
18 abr 2024 | 178.36 | 178.36 | 172.71 | 172.97 | 172.97 | 1,660,500 |
17 abr 2024 | 175.37 | 176.17 | 172.72 | 172.96 | 172.96 | 1,298,400 |
16 abr 2024 | 174.07 | 176.21 | 173.00 | 174.32 | 174.32 | 1,499,200 |
15 abr 2024 | 181.73 | 181.75 | 173.74 | 174.85 | 174.85 | 2,267,700 |
12 abr 2024 | 182.49 | 183.87 | 180.42 | 181.41 | 181.41 | 1,203,900 |
11 abr 2024 | 185.37 | 185.72 | 182.88 | 184.78 | 184.78 | 1,123,300 |
10 abr 2024 | 184.00 | 185.36 | 181.71 | 183.95 | 183.95 | 1,555,100 |
09 abr 2024 | 185.51 | 188.62 | 184.83 | 188.50 | 188.50 | 1,783,800 |
08 abr 2024 | 183.32 | 184.36 | 181.24 | 183.71 | 183.71 | 1,081,000 |
05 abr 2024 | 182.18 | 185.25 | 181.37 | 183.34 | 183.34 | 1,808,400 |
04 abr 2024 | 188.05 | 188.68 | 181.13 | 182.01 | 182.01 | 2,496,800 |
03 abr 2024 | 187.34 | 189.08 | 185.84 | 186.31 | 186.31 | 1,614,800 |
02 abr 2024 | 186.81 | 190.02 | 185.67 | 188.74 | 188.74 | 1,661,900 |
01 abr 2024 | 192.50 | 193.78 | 189.59 | 192.13 | 192.13 | 1,336,400 |
28 mar 2024 | 191.29 | 194.18 | 190.75 | 192.63 | 192.63 | 1,628,200 |
27 mar 2024 | 197.39 | 197.77 | 192.55 | 193.48 | 193.48 | 1,319,800 |
26 mar 2024 | 195.84 | 196.01 | 192.51 | 195.63 | 195.63 | 1,483,300 |
25 mar 2024 | 194.84 | 195.77 | 192.66 | 194.07 | 194.07 | 1,214,000 |
22 mar 2024 | 197.50 | 199.00 | 193.27 | 194.95 | 194.95 | 1,632,900 |
21 mar 2024 | 199.55 | 202.61 | 196.43 | 198.07 | 198.07 | 1,701,900 |
20 mar 2024 | 196.26 | 197.88 | 193.85 | 197.30 | 197.30 | 1,696,800 |
19 mar 2024 | 193.44 | 196.00 | 190.35 | 195.24 | 195.24 | 2,085,200 |
18 mar 2024 | 194.00 | 197.35 | 191.25 | 195.94 | 195.94 | 2,591,000 |
15 mar 2024 | 198.79 | 199.73 | 193.47 | 194.03 | 194.03 | 2,664,700 |
14 mar 2024 | 201.43 | 202.13 | 197.16 | 198.83 | 198.83 | 1,220,700 |
13 mar 2024 | 200.17 | 204.43 | 199.11 | 201.43 | 201.43 | 1,753,200 |
12 mar 2024 | 203.20 | 205.34 | 199.00 | 201.24 | 201.24 | 2,305,000 |
11 mar 2024 | 196.70 | 201.85 | 195.66 | 200.74 | 200.74 | 1,825,900 |
08 mar 2024 | 201.14 | 204.55 | 197.88 | 198.69 | 198.69 | 2,840,700 |
07 mar 2024 | 202.58 | 202.89 | 197.02 | 201.27 | 201.27 | 3,349,400 |
06 mar 2024 | 214.62 | 217.17 | 200.81 | 202.42 | 202.42 | 4,348,100 |
05 mar 2024 | 209.94 | 210.05 | 199.29 | 206.36 | 206.36 | 5,002,100 |
*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. |