124,59 0,00 (0,00 %)
Después del cierre: 4:37PM EST
Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene. 2021 | 126,32 | 126,87 | 124,58 | 124,59 | 124,59 | 1.356.396 |
25 ene. 2021 | 121,00 | 126,17 | 120,50 | 125,97 | 125,97 | 2.531.100 |
22 ene. 2021 | 122,10 | 122,71 | 120,59 | 121,45 | 121,45 | 1.275.300 |
21 ene. 2021 | 122,08 | 123,38 | 122,01 | 122,37 | 122,37 | 1.456.900 |
20 ene. 2021 | 121,09 | 123,13 | 120,57 | 122,87 | 122,87 | 1.680.300 |
19 ene. 2021 | 122,40 | 122,75 | 121,05 | 121,48 | 121,48 | 1.587.500 |
15 ene. 2021 | 122,34 | 124,35 | 121,55 | 122,16 | 122,16 | 1.600.100 |
14 ene. 2021 | 122,00 | 124,83 | 121,66 | 122,53 | 122,53 | 2.867.700 |
13 ene. 2021 | 118,10 | 121,63 | 117,67 | 121,15 | 121,15 | 2.207.300 |
12 ene. 2021 | 117,97 | 118,20 | 114,84 | 118,00 | 118,00 | 2.567.900 |
11 ene. 2021 | 119,71 | 120,22 | 117,26 | 118,41 | 118,41 | 2.830.200 |
08 ene. 2021 | 120,39 | 120,53 | 119,39 | 119,78 | 119,78 | 2.843.600 |
07 ene. 2021 | 124,02 | 124,64 | 119,46 | 119,90 | 119,90 | 2.617.200 |
06 ene. 2021 | 123,72 | 124,93 | 122,50 | 123,81 | 123,81 | 1.902.900 |
05 ene. 2021 | 124,00 | 124,33 | 121,77 | 123,41 | 123,41 | 2.390.100 |
04 ene. 2021 | 127,24 | 127,47 | 123,26 | 123,80 | 123,80 | 2.022.000 |
31 dic. 2020 | 125,91 | 127,57 | 125,01 | 127,41 | 127,41 | 948.100 |
30 dic. 2020 | 126,18 | 127,09 | 125,26 | 125,82 | 125,82 | 1.312.900 |
29 dic. 2020 | 127,11 | 127,41 | 126,11 | 126,39 | 126,39 | 806.900 |
28 dic. 2020 | 126,34 | 127,89 | 126,12 | 126,49 | 126,49 | 799.200 |
24 dic. 2020 | 125,97 | 126,18 | 124,72 | 125,90 | 125,90 | 369.800 |
23 dic. 2020 | 127,15 | 127,88 | 125,89 | 125,95 | 125,95 | 743.100 |
22 dic. 2020 | 126,56 | 127,40 | 125,65 | 126,27 | 126,27 | 963.300 |
21 dic. 2020 | 128,89 | 129,32 | 126,50 | 126,71 | 126,71 | 2.324.600 |
18 dic. 2020 | 132,33 | 132,78 | 129,99 | 130,70 | 130,70 | 3.734.200 |
17 dic. 2020 | 128,95 | 132,70 | 128,62 | 131,74 | 131,74 | 2.982.900 |
17 dic. 2020 | 1.045 Dividendo | |||||
16 dic. 2020 | 131,59 | 131,98 | 129,10 | 129,12 | 128,07 | 1.719.300 |
15 dic. 2020 | 128,95 | 131,50 | 128,10 | 130,95 | 129,89 | 1.665.800 |
14 dic. 2020 | 129,01 | 130,02 | 128,00 | 128,04 | 127,00 | 1.398.800 |
11 dic. 2020 | 127,61 | 128,96 | 127,23 | 128,00 | 126,96 | 1.680.600 |
10 dic. 2020 | 129,18 | 129,50 | 128,10 | 128,73 | 127,69 | 1.312.200 |
09 dic. 2020 | 129,48 | 129,61 | 128,35 | 128,96 | 127,92 | 1.359.800 |
08 dic. 2020 | 127,57 | 130,05 | 127,57 | 129,30 | 128,25 | 1.569.200 |
07 dic. 2020 | 127,65 | 129,00 | 127,20 | 128,23 | 127,19 | 1.576.700 |
04 dic. 2020 | 131,51 | 132,42 | 127,38 | 128,17 | 127,13 | 2.494.000 |
03 dic. 2020 | 130,85 | 132,77 | 130,07 | 132,01 | 130,94 | 1.772.100 |
02 dic. 2020 | 128,63 | 131,59 | 127,66 | 131,43 | 130,37 | 2.449.300 |
01 dic. 2020 | 128,56 | 129,95 | 127,64 | 127,76 | 126,73 | 1.369.700 |
30 nov. 2020 | 129,80 | 130,45 | 127,26 | 127,48 | 126,45 | 2.438.400 |
27 nov. 2020 | 131,78 | 131,98 | 130,03 | 130,46 | 129,40 | 482.000 |
25 nov. 2020 | 132,31 | 132,36 | 130,56 | 131,96 | 130,89 | 1.281.700 |
24 nov. 2020 | 132,32 | 133,22 | 131,67 | 132,31 | 131,24 | 1.180.200 |
23 nov. 2020 | 130,85 | 131,95 | 129,79 | 131,04 | 129,98 | 1.366.200 |
20 nov. 2020 | 130,35 | 131,91 | 130,10 | 130,42 | 129,36 | 1.353.100 |
19 nov. 2020 | 132,29 | 133,03 | 129,46 | 130,25 | 129,20 | 1.711.500 |
18 nov. 2020 | 135,21 | 136,36 | 133,02 | 133,04 | 131,96 | 1.691.700 |
17 nov. 2020 | 134,77 | 135,45 | 133,73 | 134,06 | 132,98 | 1.635.800 |
16 nov. 2020 | 136,94 | 137,47 | 134,34 | 135,44 | 134,34 | 1.399.200 |
13 nov. 2020 | 133,35 | 135,27 | 132,14 | 134,55 | 133,46 | 1.535.200 |
12 nov. 2020 | 132,83 | 133,36 | 130,32 | 132,30 | 131,23 | 1.660.100 |
11 nov. 2020 | 136,35 | 136,62 | 132,81 | 133,64 | 132,56 | 1.998.700 |
10 nov. 2020 | 130,51 | 136,81 | 130,43 | 135,96 | 134,86 | 2.771.500 |
09 nov. 2020 | 131,24 | 133,58 | 129,98 | 130,39 | 129,33 | 2.148.000 |
06 nov. 2020 | 127,37 | 128,29 | 124,64 | 124,83 | 123,82 | 1.648.400 |
05 nov. 2020 | 126,77 | 130,93 | 126,77 | 127,01 | 125,98 | 1.572.700 |
04 nov. 2020 | 128,80 | 131,90 | 128,06 | 128,43 | 127,39 | 929.800 |
03 nov. 2020 | 129,24 | 130,41 | 128,59 | 129,10 | 128,06 | 935.400 |
02 nov. 2020 | 127,00 | 128,04 | 125,83 | 127,62 | 126,59 | 1.347.000 |
30 oct. 2020 | 126,37 | 127,57 | 123,98 | 125,36 | 124,35 | 1.534.800 |
29 oct. 2020 | 125,55 | 129,22 | 124,68 | 127,22 | 126,19 | 1.248.600 |
28 oct. 2020 | 128,30 | 130,15 | 125,72 | 126,10 | 125,08 | 1.676.100 |
27 oct. 2020 | 131,10 | 132,46 | 130,25 | 130,27 | 129,22 | 1.353.100 |
26 oct. 2020 | 132,85 | 132,85 | 130,28 | 131,32 | 130,26 | 1.206.600 |
23 oct. 2020 | 133,11 | 134,01 | 131,67 | 133,86 | 132,78 | 1.166.200 |
22 oct. 2020 | 129,63 | 132,49 | 128,27 | 132,28 | 131,21 | 1.134.100 |
21 oct. 2020 | 129,78 | 130,51 | 128,80 | 129,30 | 128,25 | 1.199.800 |
20 oct. 2020 | 129,01 | 130,40 | 128,29 | 129,68 | 128,63 | 988.900 |
19 oct. 2020 | 128,68 | 129,85 | 126,82 | 127,97 | 126,93 | 1.523.700 |
16 oct. 2020 | 128,66 | 129,88 | 127,54 | 128,11 | 127,07 | 1.344.000 |
15 oct. 2020 | 125,74 | 129,39 | 125,56 | 128,54 | 127,50 | 1.446.700 |
14 oct. 2020 | 127,19 | 128,03 | 126,07 | 127,09 | 126,06 | 975.200 |
13 oct. 2020 | 125,88 | 127,27 | 125,71 | 126,55 | 125,53 | 1.211.100 |
12 oct. 2020 | 125,67 | 127,57 | 124,98 | 126,78 | 125,75 | 807.400 |
09 oct. 2020 | 127,51 | 127,51 | 124,69 | 126,01 | 124,99 | 897.000 |
08 oct. 2020 | 123,49 | 127,21 | 123,18 | 126,71 | 125,68 | 1.026.100 |
07 oct. 2020 | 122,39 | 123,50 | 121,04 | 122,72 | 121,73 | 1.074.800 |
06 oct. 2020 | 122,10 | 124,86 | 121,25 | 122,23 | 121,24 | 1.124.600 |
05 oct. 2020 | 121,42 | 121,86 | 119,69 | 121,77 | 120,78 | 949.700 |
02 oct. 2020 | 118,06 | 121,34 | 117,70 | 120,50 | 119,52 | 1.248.200 |
01 oct. 2020 | 119,38 | 120,25 | 118,28 | 119,13 | 118,17 | 1.335.100 |
30 sept. 2020 | 116,96 | 118,85 | 116,67 | 118,36 | 117,40 | 1.627.900 |
29 sept. 2020 | 116,98 | 117,99 | 115,65 | 116,18 | 115,24 | 951.300 |
28 sept. 2020 | 117,90 | 118,72 | 116,58 | 116,71 | 115,77 | 1.298.900 |
25 sept. 2020 | 114,91 | 117,80 | 114,79 | 117,61 | 116,66 | 1.102.200 |
24 sept. 2020 | 113,30 | 116,90 | 112,33 | 115,74 | 114,80 | 1.439.700 |
24 sept. 2020 | 1.045 Dividendo | |||||
23 sept. 2020 | 119,08 | 119,25 | 114,41 | 114,50 | 112,54 | 1.732.700 |
22 sept. 2020 | 117,15 | 119,76 | 116,87 | 119,05 | 117,01 | 1.575.100 |
21 sept. 2020 | 118,25 | 118,99 | 116,50 | 116,66 | 114,66 | 1.730.400 |
18 sept. 2020 | 120,66 | 121,34 | 118,73 | 119,98 | 117,92 | 3.948.100 |
17 sept. 2020 | 119,60 | 121,12 | 118,68 | 121,03 | 118,95 | 1.801.000 |
16 sept. 2020 | 117,94 | 121,42 | 117,21 | 120,84 | 118,77 | 1.520.300 |
15 sept. 2020 | 119,82 | 121,18 | 117,05 | 117,63 | 115,61 | 1.065.700 |
14 sept. 2020 | 118,51 | 119,54 | 117,58 | 119,15 | 117,11 | 1.699.100 |
11 sept. 2020 | 117,76 | 118,16 | 116,64 | 117,80 | 115,78 | 1.328.100 |
10 sept. 2020 | 120,69 | 120,69 | 117,96 | 118,12 | 116,09 | 1.058.000 |
09 sept. 2020 | 120,41 | 122,27 | 119,58 | 120,95 | 118,88 | 1.370.800 |
08 sept. 2020 | 120,62 | 121,00 | 117,27 | 119,09 | 117,05 | 1.464.800 |
04 sept. 2020 | 123,24 | 123,68 | 118,80 | 120,89 | 118,82 | 1.171.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |