| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 20,23 | 20,74 | 19,34 | 19,55 | 803.900 | 19,55 | | 5-feb-10 | 20,50 | 20,70 | 19,07 | 20,27 | 1.232.700 | 20,27 | | 4-feb-10 | 22,01 | 22,02 | 20,68 | 20,77 | 617.300 | 20,77 | | 2-feb-10 | 21,83 | 22,27 | 21,61 | 22,11 | 493.800 | 22,11 | | 1-feb-10 | 21,82 | 22,05 | 21,42 | 21,58 | 339.500 | 21,58 | | 29-ene-10 | 21,67 | 22,12 | 21,15 | 21,92 | 442.100 | 21,92 | | 28-ene-10 | 22,08 | 22,35 | 21,56 | 21,56 | 388.500 | 21,56 | | 27-ene-10 | 22,08 | 22,08 | 21,61 | 21,75 | 404.800 | 21,75 | | 26-ene-10 | 22,05 | 22,40 | 21,85 | 22,26 | 381.600 | 22,26 | | 25-ene-10 | 21,48 | 22,40 | 21,30 | 22,23 | 593.800 | 22,23 | | 22-ene-10 | 21,99 | 21,99 | 21,27 | 21,46 | 518.900 | 21,46 | | 21-ene-10 | 22,45 | 22,70 | 21,86 | 22,07 | 767.900 | 22,07 | | 20-ene-10 | 23,28 | 23,34 | 22,16 | 22,30 | 935.600 | 22,30 | | 19-ene-10 | 23,36 | 23,77 | 22,57 | 23,24 | 1.474.000 | 23,24 | | 18-ene-10 | 23,70 | 23,81 | 23,41 | 23,80 | 201.700 | 23,80 | | 15-ene-10 | 24,09 | 24,10 | 23,48 | 23,70 | 585.900 | 23,70 | | 14-ene-10 | 23,64 | 24,10 | 23,42 | 23,97 | 325.700 | 23,97 | | 13-ene-10 | 23,56 | 23,72 | 23,38 | 23,49 | 280.100 | 23,49 | | 12-ene-10 | 23,35 | 23,64 | 23,00 | 23,58 | 311.900 | 23,58 | | 11-ene-10 | 23,90 | 24,08 | 23,15 | 23,30 | 416.700 | 23,30 | | 8-ene-10 | 24,32 | 24,34 | 23,57 | 23,77 | 377.000 | 23,77 | | 7-ene-10 | 23,85 | 24,06 | 23,31 | 24,03 | 284.600 | 24,03 | | 6-ene-10 | 23,65 | 23,89 | 23,48 | 23,88 | 166.300 | 23,88 | | 5-ene-10 | 23,75 | 23,99 | 23,50 | 23,70 | 392.500 | 23,70 | | 4-ene-10 | 22,95 | 23,80 | 22,92 | 23,75 | 402.900 | 23,75 | | 30-dic-09 | 22,65 | 22,75 | 22,31 | 22,60 | 159.700 | 22,60 | | 29-dic-09 | 22,68 | 22,76 | 22,51 | 22,70 | 151.100 | 22,70 | | 28-dic-09 | 22,80 | 23,15 | 22,49 | 22,69 | 214.200 | 22,69 | | 23-dic-09 | 22,27 | 22,65 | 22,18 | 22,59 | 272.300 | 22,59 | | 22-dic-09 | 22,22 | 22,35 | 21,80 | 22,24 | 195.600 | 22,24 | | 21-dic-09 | 22,18 | 22,35 | 22,03 | 22,23 | 349.700 | 22,23 | | 18-dic-09 | 21,86 | 22,39 | 21,76 | 22,00 | 527.000 | 22,00 | | 17-dic-09 | 21,91 | 22,19 | 21,58 | 21,83 | 535.200 | 21,83 | | 16-dic-09 | 20,53 | 22,10 | 20,35 | 22,10 | 1.057.200 | 22,10 | | 15-dic-09 | 20,30 | 20,38 | 20,06 | 20,23 | 184.500 | 20,23 | | 14-dic-09 | 19,90 | 20,34 | 19,90 | 20,30 | 240.100 | 20,30 | | 11-dic-09 | 19,78 | 20,07 | 19,78 | 19,81 | 202.100 | 19,81 | | 10-dic-09 | 19,65 | 19,92 | 19,55 | 19,78 | 269.300 | 19,78 | | 9-dic-09 | 20,18 | 20,24 | 19,55 | 19,70 | 335.200 | 19,70 | | 8-dic-09 | 20,45 | 20,61 | 20,00 | 20,23 | 206.600 | 20,23 | | 7-dic-09 | 20,39 | 20,69 | 20,20 | 20,56 | 190.800 | 20,56 | | 4-dic-09 | 20,10 | 20,46 | 19,81 | 20,35 | 264.100 | 20,35 | | 3-dic-09 | 20,25 | 20,39 | 20,06 | 20,17 | 203.500 | 20,17 | | 2-dic-09 | 20,15 | 20,17 | 19,89 | 20,08 | 272.800 | 20,08 | | 1-dic-09 | 19,60 | 19,99 | 19,58 | 19,99 | 373.300 | 19,99 | | 30-nov-09 | 19,98 | 20,16 | 19,20 | 19,30 | 293.600 | 19,30 | | 27-nov-09 | 18,96 | 20,01 | 18,96 | 19,89 | 397.000 | 19,89 | | 26-nov-09 | 19,77 | 20,00 | 19,42 | 19,49 | 269.000 | 19,49 | | 25-nov-09 | 19,98 | 20,10 | 19,83 | 20,00 | 228.000 | 20,00 | | 24-nov-09 | 19,90 | 20,10 | 19,66 | 19,94 | 402.100 | 19,94 | | 23-nov-09 | 19,74 | 20,24 | 19,74 | 20,10 | 322.200 | 20,10 | | 20-nov-09 | 19,74 | 19,82 | 19,03 | 19,59 | 484.500 | 19,59 | | 19-nov-09 | 20,18 | 20,30 | 19,41 | 19,68 | 312.100 | 19,68 | | 18-nov-09 | 20,30 | 20,44 | 20,12 | 20,24 | 223.000 | 20,24 | | 17-nov-09 | 20,56 | 20,56 | 20,22 | 20,25 | 302.700 | 20,25 | | 16-nov-09 | 20,13 | 20,57 | 20,09 | 20,57 | 306.200 | 20,57 | | 13-nov-09 | 19,73 | 20,02 | 19,73 | 19,98 | 252.700 | 19,98 | | 12-nov-09 | 19,99 | 20,10 | 19,70 | 19,85 | 192.600 | 19,85 | | 11-nov-09 | 20,09 | 20,30 | 19,92 | 20,01 | 190.000 | 20,01 | | 10-nov-09 | 19,95 | 20,17 | 19,80 | 19,99 | 333.200 | 19,99 | | 9-nov-09 | 19,55 | 19,94 | 19,55 | 19,82 | 246.700 | 19,82 | | 6-nov-09 | 19,62 | 19,77 | 19,11 | 19,28 | 408.700 | 19,28 | | 5-nov-09 | 18,20 | 19,65 | 18,07 | 19,40 | 533.200 | 19,40 | | 4-nov-09 | 17,66 | 18,59 | 17,66 | 18,29 | 432.700 | 18,29 | | 3-nov-09 | 17,80 | 18,05 | 17,50 | 17,66 | 230.900 | 17,66 | | 2-nov-09 | 17,79 | 18,37 | 17,79 | 18,05 | 320.900 | 18,05 | | * Ajustado por dividendos y splits. |
|
0,30 (1,53%) 
Precios históricos
