| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 16,50 | 16,80 | 15,67 | 16,00 | 19.900 | 16,00 | | 5-feb-10 | 15,76 | 16,50 | 14,20 | 16,50 | 17.300 | 16,50 | | 4-feb-10 | 17,02 | 17,15 | 16,00 | 16,01 | 16.400 | 16,01 | | 2-feb-10 | 17,22 | 18,23 | 17,17 | 17,50 | 19.100 | 17,50 | | 1-feb-10 | 17,82 | 17,85 | 17,22 | 17,31 | 13.400 | 17,31 | | 29-ene-10 | 18,30 | 18,30 | 17,51 | 17,89 | 14.400 | 17,89 | | 28-ene-10 | 18,45 | 19,30 | 17,92 | 17,93 | 30.900 | 17,93 | | 27-ene-10 | 18,95 | 18,95 | 18,22 | 18,24 | 13.500 | 18,24 | | 26-ene-10 | 19,49 | 19,49 | 18,74 | 18,90 | 12.100 | 18,90 | | 25-ene-10 | 19,45 | 19,90 | 18,83 | 18,95 | 19.400 | 18,95 | | 22-ene-10 | 19,90 | 20,09 | 18,50 | 19,00 | 36.100 | 19,00 | | 21-ene-10 | 21,35 | 21,98 | 19,61 | 19,76 | 61.600 | 19,76 | | 20-ene-10 | 21,80 | 22,97 | 21,00 | 21,00 | 117.700 | 21,00 | | 19-ene-10 | 21,84 | 23,00 | 20,79 | 21,77 | 100.600 | 21,77 | | 18-ene-10 | 20,79 | 21,90 | 19,50 | 21,20 | 139.000 | 21,20 | | 15-ene-10 | 18,95 | 19,25 | 17,96 | 18,90 | 41.300 | 18,90 | | 14-ene-10 | 17,26 | 18,95 | 17,24 | 18,50 | 39.500 | 18,50 | | 13-ene-10 | 17,68 | 17,80 | 17,13 | 17,13 | 12.900 | 17,13 | | 12-ene-10 | 18,48 | 19,01 | 17,65 | 17,65 | 21.600 | 17,65 | | 11-ene-10 | 20,54 | 20,78 | 18,00 | 18,00 | 49.900 | 18,00 | | 8-ene-10 | 18,00 | 19,14 | 17,52 | 19,14 | 92.800 | 19,14 | | 7-ene-10 | 16,41 | 17,60 | 16,06 | 17,00 | 20.000 | 17,00 | | 6-ene-10 | 16,49 | 16,50 | 16,15 | 16,41 | 3.000 | 16,41 | | 5-ene-10 | 15,85 | 16,50 | 15,81 | 16,50 | 11.900 | 16,50 | | 4-ene-10 | 15,29 | 15,70 | 15,29 | 15,35 | 2.800 | 15,35 | | 30-dic-09 | 15,25 | 15,60 | 15,05 | 15,18 | 3.800 | 15,18 | | 29-dic-09 | 16,60 | 16,60 | 15,17 | 15,36 | 7.800 | 15,36 | | 28-dic-09 | 15,62 | 16,39 | 15,62 | 15,90 | 6.200 | 15,90 | | 23-dic-09 | 16,60 | 16,61 | 16,60 | 16,60 | 500 | 16,60 | | 22-dic-09 | 16,98 | 16,98 | 16,60 | 16,80 | 900 | 16,80 | | 21-dic-09 | 16,98 | 16,98 | 16,89 | 16,98 | 900 | 16,98 | | 18-dic-09 | 17,20 | 17,20 | 16,90 | 16,90 | 4.200 | 16,90 | | 17-dic-09 | 16,90 | 17,50 | 16,60 | 17,00 | 4.900 | 17,00 | | 16-dic-09 | 17,02 | 17,20 | 16,88 | 17,00 | 4.400 | 17,00 | | 15-dic-09 | 17,26 | 17,40 | 17,12 | 17,13 | 2.600 | 17,13 | | 14-dic-09 | 17,99 | 17,99 | 17,23 | 17,50 | 3.200 | 17,50 | | 11-dic-09 | 18,32 | 18,32 | 17,58 | 18,00 | 5.800 | 18,00 | | 10-dic-09 | 18,35 | 18,54 | 18,30 | 18,32 | 2.600 | 18,32 | | 9-dic-09 | 18,75 | 18,75 | 18,35 | 18,35 | 2.400 | 18,35 | | 8-dic-09 | 18,79 | 18,79 | 18,54 | 18,75 | 200 | 18,75 | | 7-dic-09 | 18,54 | 19,61 | 18,51 | 18,75 | 1.100 | 18,75 | | 4-dic-09 | 18,53 | 19,06 | 18,25 | 18,80 | 6.500 | 18,80 | | 3-dic-09 | 18,90 | 19,23 | 18,75 | 18,75 | 4.200 | 18,75 | | 2-dic-09 | 18,74 | 19,21 | 18,63 | 19,10 | 5.300 | 19,10 | | 1-dic-09 | 19,55 | 19,55 | 18,66 | 18,73 | 7.500 | 18,73 | | 30-nov-09 | 20,06 | 20,06 | 19,12 | 19,17 | 7.000 | 19,17 | | 27-nov-09 | 20,01 | 20,35 | 20,01 | 20,20 | 600 | 20,20 | | 26-nov-09 | 20,54 | 20,54 | 20,01 | 20,39 | 9.100 | 20,39 | | 25-nov-09 | 20,17 | 20,99 | 20,17 | 20,54 | 3.200 | 20,54 | | 24-nov-09 | 20,45 | 20,79 | 20,41 | 20,46 | 2.900 | 20,46 | | 23-nov-09 | 20,94 | 20,94 | 20,10 | 20,50 | 5.500 | 20,50 | | 20-nov-09 | 21,15 | 21,39 | 20,01 | 20,55 | 23.000 | 20,55 | | 19-nov-09 | 21,20 | 21,39 | 21,12 | 21,15 | 5.300 | 21,15 | | 18-nov-09 | 21,39 | 21,49 | 21,12 | 21,38 | 4.900 | 21,38 | | 17-nov-09 | 21,85 | 21,90 | 21,12 | 21,30 | 10.800 | 21,30 | | 16-nov-09 | 22,01 | 22,29 | 21,85 | 22,00 | 2.000 | 22,00 | | 13-nov-09 | 22,65 | 22,65 | 21,81 | 22,01 | 2.100 | 22,01 | | 12-nov-09 | 22,70 | 22,70 | 21,83 | 22,60 | 5.200 | 22,60 | | 11-nov-09 | 22,35 | 22,78 | 22,02 | 22,70 | 6.200 | 22,70 | | 10-nov-09 | 22,75 | 23,08 | 22,01 | 22,06 | 6.000 | 22,06 | | 9-nov-09 | 23,40 | 23,80 | 22,63 | 22,65 | 6.700 | 22,65 | | 6-nov-09 | 24,51 | 25,17 | 23,29 | 23,32 | 14.300 | 23,32 | | 5-nov-09 | 25,05 | 27,50 | 24,86 | 25,10 | 27.500 | 25,10 | | 4-nov-09 | 24,69 | 26,40 | 21,90 | 26,40 | 56.400 | 26,40 | | 3-nov-09 | 20,98 | 26,80 | 20,98 | 22,75 | 34.500 | 22,75 | | 2-nov-09 | 21,40 | 21,73 | 20,90 | 20,98 | 2.400 | 20,98 | | * Ajustado por dividendos y splits. |
|
0,05 (0,31%) 
Precios históricos
