| Fecha | Apertura | Máximo | Mínimo | Cerrar | Volumen | Ajustes de Cierre*
|
|---|
| 22 de may de 2013 | 3.803,44 | 3.803,44 | 3.803,44 | 3.803,44 | 0 | 3.803,44 | | 21 de may de 2013 | 3.849,11 | 3.849,11 | 3.849,11 | 3.849,11 | 0 | 3.849,11 | | 20 de may de 2013 | 3.876,24 | 3.876,24 | 3.876,24 | 3.876,24 | 0 | 3.876,24 | | 17 de may de 2013 | 3.906,05 | 3.906,05 | 3.906,05 | 3.906,05 | 0 | 3.906,05 | | 16 de may de 2013 | 3.903,19 | 3.903,19 | 3.903,19 | 3.903,19 | 0 | 3.903,19 | | 15 de may de 2013 | 3.887,77 | 3.887,77 | 3.887,77 | 3.887,77 | 0 | 3.887,77 | | 14 de may de 2013 | 3.802,85 | 3.802,85 | 3.802,85 | 3.802,85 | 0 | 3.802,85 | | 13 de may de 2013 | 3.773,51 | 3.773,51 | 3.773,51 | 3.773,51 | 0 | 3.773,51 | | 10 de may de 2013 | 3.871,98 | 3.871,98 | 3.871,98 | 3.871,98 | 0 | 3.871,98 | | 9 de may de 2013 | 3.864,91 | 3.864,91 | 3.864,91 | 3.864,91 | 0 | 3.864,91 | | 8 de may de 2013 | 3.882,97 | 3.882,97 | 3.882,97 | 3.882,97 | 0 | 3.882,97 | | 7 de may de 2013 | 3.858,14 | 3.858,14 | 3.858,14 | 3.858,14 | 0 | 3.858,14 | | 6 de may de 2013 | 3.835,01 | 3.835,01 | 3.835,01 | 3.835,01 | 0 | 3.835,01 | | 3 de may de 2013 | 3.817,52 | 3.817,52 | 3.817,52 | 3.817,52 | 0 | 3.817,52 | | 2 de may de 2013 | 3.868,52 | 3.868,52 | 3.868,52 | 3.868,52 | 0 | 3.868,52 | | 1 de may de 2013 | 3.789,84 | 3.789,84 | 3.789,84 | 3.789,84 | 0 | 3.789,84 | | 30 de abr de 2013 | 3.789,84 | 3.789,84 | 3.789,84 | 3.789,84 | 0 | 3.789,84 | | 29 de abr de 2013 | 3.769,14 | 3.769,14 | 3.769,14 | 3.769,14 | 0 | 3.769,14 | | 26 de abr de 2013 | 3.747,15 | 3.747,15 | 3.747,15 | 3.747,15 | 0 | 3.747,15 | | 25 de abr de 2013 | 3.784,26 | 3.784,26 | 3.784,26 | 3.784,26 | 0 | 3.784,26 | | 24 de abr de 2013 | 3.724,68 | 3.724,68 | 3.724,68 | 3.724,68 | 0 | 3.724,68 | | 23 de abr de 2013 | 3.724,68 | 3.724,68 | 3.724,68 | 3.724,68 | 0 | 3.724,68 | | 22 de abr de 2013 | 3.732,24 | 3.732,24 | 3.732,24 | 3.732,24 | 0 | 3.732,24 | | 19 de abr de 2013 | 3.708,78 | 3.708,78 | 3.708,78 | 3.708,78 | 0 | 3.708,78 | | 18 de abr de 2013 | 3.708,78 | 3.708,78 | 3.708,78 | 3.708,78 | 0 | 3.708,78 | | 17 de abr de 2013 | 3.654,17 | 3.654,17 | 3.654,17 | 3.654,17 | 0 | 3.654,17 | | 16 de abr de 2013 | 3.628,31 | 3.628,31 | 3.628,31 | 3.628,31 | 0 | 3.628,31 | | 15 de abr de 2013 | 3.532,10 | 3.532,10 | 3.532,10 | 3.532,10 | 0 | 3.532,10 | | 12 de abr de 2013 | 3.518,66 | 3.518,66 | 3.518,66 | 3.518,66 | 0 | 3.518,66 | | 11 de abr de 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 10 de abr de 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 9 de abr de 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 8 de abr de 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 5 de abr de 2013 | 3.506,19 | 3.506,19 | 3.506,19 | 3.506,19 | 0 | 3.506,19 | | 4 de abr de 2013 | 3.534,84 | 3.534,84 | 3.534,84 | 3.534,84 | 0 | 3.534,84 | | 3 de abr de 2013 | 3.614,11 | 3.614,11 | 3.614,11 | 3.614,11 | 0 | 3.614,11 | | 2 de abr de 2013 | 3.665,65 | 3.665,65 | 3.665,65 | 3.665,65 | 0 | 3.665,65 | | 1 de abr de 2013 | 3.634,14 | 3.634,14 | 3.634,14 | 3.634,14 | 0 | 3.634,14 | | 28 de mar de 2013 | 3.598,75 | 3.631,35 | 3.570,05 | 3.624,45 | 0 | 3.624,45 | | 27 de mar de 2013 | 3.598,75 | 3.598,75 | 3.598,75 | 3.598,75 | 0 | 3.598,75 | | 26 de mar de 2013 | 3.603,75 | 3.608,60 | 3.577,65 | 3.598,75 | 0 | 3.598,75 | | 25 de mar de 2013 | 3.604,25 | 3.662,70 | 3.596,80 | 3.603,75 | 0 | 3.603,75 | | 22 de mar de 2013 | 3.612,65 | 3.629,15 | 3.586,95 | 3.604,25 | 0 | 3.604,25 | | 21 de mar de 2013 | 3.642,40 | 3.676,25 | 3.604,40 | 3.612,55 | 0 | 3.612,55 | | 20 de mar de 2013 | 3.647,40 | 3.660,40 | 3.618,35 | 3.627,25 | 0 | 3.627,25 | | 19 de mar de 2013 | 3.759,50 | 3.765,85 | 3.650,00 | 3.657,55 | 0 | 3.657,55 | | 18 de mar de 2013 | 3.710,05 | 3.742,60 | 3.708,55 | 3.732,90 | 0 | 3.732,90 | | 15 de mar de 2013 | 3.785,20 | 3.806,95 | 3.747,80 | 3.758,85 | 0 | 3.758,85 | | 14 de mar de 2013 | 3.726,65 | 3.785,70 | 3.681,60 | 3.777,35 | 0 | 3.777,35 | | 13 de mar de 2013 | 3.768,05 | 3.774,50 | 3.728,75 | 3.737,15 | 0 | 3.737,15 | | 12 de mar de 2013 | 3.797,95 | 3.803,50 | 3.756,35 | 3.774,75 | 0 | 3.774,75 | | 11 de mar de 2013 | 3.789,10 | 3.817,45 | 3.775,50 | 3.786,55 | 0 | 3.786,55 | | 8 de mar de 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 7 de mar de 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 6 de mar de 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 5 de mar de 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 4 de mar de 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 1 de mar de 2013 | 3.614,55 | 3.649,35 | 3.602,90 | 3.617,75 | 0 | 3.617,75 | | 28 de feb de 2013 | 3.769,55 | 3.778,50 | 3.613,05 | 3.627,50 | 0 | 3.627,50 | | 27 de feb de 2013 | 3.714,40 | 3.756,35 | 3.694,50 | 3.734,10 | 0 | 3.734,10 | | 26 de feb de 2013 | 3.744,50 | 3.744,85 | 3.678,95 | 3.688,00 | 0 | 3.688,00 | | 25 de feb de 2013 | 3.752,65 | 3.776,85 | 3.731,15 | 3.760,50 | 0 | 3.760,50 | | 22 de feb de 2013 | 3.710,65 | 3.751,10 | 3.710,65 | 3.733,25 | 0 | 3.733,25 | | 21 de feb de 2013 | 3.769,15 | 3.773,90 | 3.711,25 | 3.717,15 | 0 | 3.717,15 | | 20 de feb de 2013 | 3.820,95 | 3.822,55 | 3.801,85 | 3.808,55 | 0 | 3.808,55 | | 19 de feb de 2013 | 3.773,00 | 3.803,30 | 3.762,15 | 3.798,30 | 0 | 3.798,30 | |
* Precio de cierre ajustado por dividendos y splits. |
|
1,57%
Descargar a la hoja de cálculo