| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 26,20 | 26,67 | 25,50 | 25,98 | 769.200 | 25,98 | | 5-feb-10 | 25,98 | 26,58 | 25,24 | 26,28 | 1.236.000 | 26,28 | | 4-feb-10 | 28,16 | 28,22 | 26,24 | 26,25 | 834.400 | 26,25 | | 2-feb-10 | 27,88 | 28,58 | 27,79 | 28,28 | 280.800 | 28,28 | | 1-feb-10 | 27,75 | 28,09 | 27,66 | 28,00 | 300.500 | 28,00 | | 29-ene-10 | 27,74 | 28,10 | 27,56 | 27,92 | 461.800 | 27,92 | | 28-ene-10 | 28,16 | 28,25 | 27,66 | 27,74 | 497.700 | 27,74 | | 27-ene-10 | 28,33 | 28,55 | 27,90 | 28,01 | 481.600 | 28,01 | | 26-ene-10 | 28,48 | 28,80 | 28,26 | 28,59 | 228.000 | 28,59 | | 25-ene-10 | 28,35 | 28,92 | 28,25 | 28,55 | 322.700 | 28,55 | | 22-ene-10 | 28,53 | 28,82 | 28,18 | 28,62 | 556.600 | 28,62 | | 21-ene-10 | 29,35 | 29,49 | 28,50 | 28,61 | 564.300 | 28,61 | | 20-ene-10 | 29,77 | 29,87 | 28,88 | 29,32 | 395.100 | 29,32 | | 19-ene-10 | 29,76 | 29,98 | 29,20 | 29,81 | 314.700 | 29,81 | | 18-ene-10 | 29,34 | 29,87 | 29,34 | 29,77 | 342.200 | 29,77 | | 15-ene-10 | 30,11 | 30,26 | 29,27 | 29,29 | 543.800 | 29,29 | | 14-ene-10 | 30,17 | 30,17 | 29,72 | 30,09 | 346.600 | 30,09 | | 13-ene-10 | 30,00 | 30,31 | 29,70 | 29,88 | 602.800 | 29,88 | | 12-ene-10 | 31,18 | 31,20 | 30,08 | 30,15 | 737.100 | 30,15 | | 11-ene-10 | 31,90 | 32,00 | 31,60 | 31,98 | 652.400 | 31,98 | | 8-ene-10 | 31,35 | 31,70 | 30,98 | 31,70 | 333.300 | 31,70 | | 7-ene-10 | 30,89 | 31,35 | 30,61 | 31,24 | 402.000 | 31,24 | | 6-ene-10 | 30,55 | 31,13 | 30,36 | 31,13 | 334.600 | 31,13 | | 5-ene-10 | 30,25 | 30,60 | 30,21 | 30,56 | 355.800 | 30,56 | | 4-ene-10 | 29,66 | 30,31 | 29,61 | 30,31 | 339.300 | 30,31 | | 30-dic-09 | 29,64 | 29,74 | 28,75 | 29,45 | 601.900 | 29,45 | | 29-dic-09 | 29,37 | 29,80 | 29,36 | 29,69 | 348.300 | 29,69 | | 28-dic-09 | 29,40 | 29,60 | 29,22 | 29,49 | 348.900 | 29,49 | | 23-dic-09 | 28,58 | 29,09 | 28,41 | 29,02 | 404.700 | 29,02 | | 22-dic-09 | 28,09 | 28,35 | 27,66 | 28,35 | 354.000 | 28,35 | | 21-dic-09 | 27,83 | 28,06 | 27,55 | 28,06 | 247.200 | 28,06 | | 18-dic-09 | 27,90 | 28,25 | 27,57 | 27,63 | 473.500 | 27,63 | | 17-dic-09 | 28,08 | 28,17 | 27,68 | 27,89 | 316.100 | 27,89 | | 16-dic-09 | 27,75 | 28,15 | 27,66 | 28,09 | 629.400 | 28,09 | | 15-dic-09 | 28,17 | 28,32 | 27,85 | 27,85 | 390.900 | 27,85 | | 14-dic-09 | 28,35 | 28,66 | 28,03 | 28,15 | 210.700 | 28,15 | | 11-dic-09 | 27,99 | 28,68 | 27,99 | 28,29 | 239.700 | 28,29 | | 10-dic-09 | 27,96 | 28,22 | 27,73 | 27,96 | 465.300 | 27,96 | | 9-dic-09 | 28,19 | 28,51 | 27,60 | 28,12 | 393.000 | 28,12 | | 8-dic-09 | 28,80 | 28,94 | 28,21 | 28,40 | 427.600 | 28,40 | | 7-dic-09 | 29,01 | 29,30 | 28,70 | 29,09 | 229.500 | 29,09 | | 4-dic-09 | 28,81 | 29,15 | 28,42 | 29,07 | 239.800 | 29,07 | | 3-dic-09 | 29,01 | 29,35 | 28,80 | 29,11 | 354.100 | 29,11 | | 2-dic-09 | 29,04 | 29,41 | 28,71 | 28,89 | 326.900 | 28,89 | | 1-dic-09 | 28,66 | 29,25 | 28,52 | 29,23 | 362.300 | 29,23 | | 30-nov-09 | 28,48 | 28,98 | 28,06 | 28,39 | 345.200 | 28,39 | | 27-nov-09 | 27,70 | 28,48 | 27,67 | 28,34 | 309.400 | 28,34 | | 26-nov-09 | 28,85 | 29,05 | 28,12 | 28,29 | 291.100 | 28,29 | | 25-nov-09 | 29,22 | 29,45 | 28,86 | 29,02 | 299.200 | 29,02 | | 24-nov-09 | 29,01 | 29,60 | 29,01 | 29,10 | 212.100 | 29,10 | | 23-nov-09 | 29,50 | 29,50 | 29,03 | 29,25 | 267.000 | 29,25 | | 20-nov-09 | 29,26 | 29,57 | 28,68 | 28,90 | 208.300 | 28,90 | | 19-nov-09 | 29,66 | 29,85 | 29,17 | 29,21 | 317.500 | 29,21 | | 18-nov-09 | 29,58 | 30,20 | 29,58 | 29,66 | 602.000 | 29,66 | | 17-nov-09 | 29,70 | 29,74 | 29,31 | 29,32 | 506.400 | 29,32 | | 16-nov-09 | 29,05 | 29,58 | 28,75 | 29,56 | 411.700 | 29,56 | | 13-nov-09 | 28,31 | 28,77 | 28,02 | 28,74 | 282.800 | 28,74 | | 12-nov-09 | 28,41 | 28,88 | 28,40 | 28,48 | 208.000 | 28,48 | | 11-nov-09 | 29,04 | 29,13 | 28,60 | 28,67 | 236.000 | 28,67 | | 10-nov-09 | 28,96 | 29,19 | 28,72 | 28,89 | 192.200 | 28,89 | | 9-nov-09 | 28,60 | 29,04 | 28,60 | 29,04 | 191.400 | 29,04 | | 6-nov-09 | 28,30 | 28,69 | 28,06 | 28,44 | 268.100 | 28,44 | | 5-nov-09 | 27,94 | 28,70 | 27,72 | 28,28 | 439.500 | 28,28 | | 4-nov-09 | 28,22 | 28,22 | 27,64 | 28,07 | 301.800 | 28,07 | | 3-nov-09 | 27,60 | 28,22 | 27,54 | 27,83 | 517.000 | 27,83 | | 2-nov-09 | 27,54 | 28,27 | 27,54 | 28,04 | 367.000 | 28,04 | | * Ajustado por dividendos y splits. |
|
0,11 (0,40%) 
Precios históricos
