| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 47,00 | 47,00 | 47,00 | 47,24 | 1.000 | 47,24 | | 5-feb-10 | 46,97 | 46,97 | 46,97 | 47,27 | 500 | 47,27 | | 4-feb-10 | 47,49 | 48,22 | 47,49 | 47,49 | 0 | 47,49 | | 2-feb-10 | 46,96 | 47,70 | 46,96 | 46,96 | 0 | 46,96 | | 1-feb-10 | 44,00 | 49,00 | 44,00 | 44,00 | 0 | 44,00 | | 29-ene-10 | 46,80 | 46,80 | 46,80 | 46,58 | 1.000 | 46,58 | | 28-ene-10 | 48,13 | 48,13 | 48,13 | 47,34 | 100 | 47,34 | | 27-ene-10 | 46,49 | 47,13 | 46,49 | 46,49 | 0 | 46,49 | | 26-ene-10 | 46,00 | 46,00 | 46,00 | 46,51 | 1.000 | 46,51 | | 25-ene-10 | 46,00 | 46,00 | 46,00 | 45,93 | 1.000 | 45,93 | | 22-ene-10 | 46,20 | 46,20 | 46,20 | 46,61 | 1.400 | 46,61 | | 21-ene-10 | 49,00 | 49,00 | 49,00 | 48,00 | 1.000 | 48,00 | | 20-ene-10 | 48,40 | 48,40 | 48,40 | 48,42 | 1.000 | 48,42 | | 19-ene-10 | 48,24 | 49,07 | 48,24 | 48,24 | 0 | 48,24 | | 18-ene-10 | 46,97 | 47,86 | 46,97 | 46,97 | 0 | 46,97 | | 15-ene-10 | 47,00 | 47,70 | 47,00 | 47,00 | 0 | 47,00 | | 14-ene-10 | 47,47 | 48,28 | 47,47 | 47,47 | 0 | 47,47 | | 13-ene-10 | 46,41 | 47,11 | 46,41 | 46,41 | 0 | 46,41 | | 12-ene-10 | 47,10 | 47,10 | 47,10 | 47,21 | 0 | 47,21 | | 11-ene-10 | 47,41 | 47,41 | 47,41 | 47,34 | 0 | 47,34 | | 8-ene-10 | 47,12 | 47,77 | 47,12 | 47,12 | 0 | 47,12 | | 7-ene-10 | 46,48 | 47,48 | 46,48 | 46,48 | 0 | 46,48 | | 6-ene-10 | 47,93 | 47,93 | 47,93 | 47,49 | 0 | 47,49 | | 5-ene-10 | 47,71 | 47,71 | 47,71 | 48,32 | 0 | 48,32 | | 4-ene-10 | 45,23 | 45,85 | 45,23 | 45,23 | 0 | 45,23 | | 30-dic-09 | 44,59 | 44,59 | 44,50 | 43,63 | 200 | 43,63 | | 29-dic-09 | 44,55 | 44,55 | 44,55 | 43,73 | 0 | 43,73 | | 28-dic-09 | 45,24 | 45,24 | 45,24 | 44,38 | 0 | 44,38 | | 23-dic-09 | 44,43 | 45,16 | 44,43 | 44,43 | 0 | 44,43 | | 22-dic-09 | 44,03 | 45,37 | 44,03 | 44,03 | 0 | 44,03 | | 21-dic-09 | 44,68 | 45,79 | 44,68 | 44,68 | 0 | 44,68 | | 18-dic-09 | 45,55 | 45,55 | 45,28 | 44,61 | 500 | 44,61 | | 17-dic-09 | 43,74 | 44,49 | 43,74 | 43,74 | 0 | 43,74 | | 16-dic-09 | 45,16 | 45,16 | 44,75 | 44,80 | 3.700 | 44,80 | | 15-dic-09 | 45,09 | 45,09 | 45,09 | 45,01 | 2.400 | 45,01 | | 14-dic-09 | 44,73 | 44,73 | 44,73 | 44,26 | 800 | 44,26 | | 11-dic-09 | 43,75 | 43,77 | 43,75 | 44,02 | 800 | 44,02 | | 10-dic-09 | 43,00 | 43,00 | 43,00 | 43,31 | 800 | 43,31 | | 9-dic-09 | 43,60 | 43,60 | 42,96 | 42,60 | 1.700 | 42,60 | | 8-dic-09 | 43,72 | 44,30 | 43,72 | 43,72 | 0 | 43,72 | | 7-dic-09 | 44,15 | 44,67 | 44,15 | 44,15 | 0 | 44,15 | | 4-dic-09 | 43,69 | 44,26 | 43,69 | 43,69 | 0 | 43,69 | | 3-dic-09 | 43,50 | 43,50 | 43,50 | 43,80 | 3.000 | 43,80 | | 2-dic-09 | 42,60 | 42,60 | 42,60 | 43,40 | 1.000 | 43,40 | | 1-dic-09 | 42,44 | 42,91 | 42,44 | 42,44 | 0 | 42,44 | | 30-nov-09 | 40,33 | 40,82 | 40,33 | 40,33 | 0 | 40,33 | | 27-nov-09 | 39,26 | 39,26 | 39,26 | 40,90 | 500 | 40,90 | | 26-nov-09 | 40,10 | 40,59 | 40,10 | 40,10 | 0 | 40,10 | | 25-nov-09 | 40,35 | 40,79 | 40,35 | 40,35 | 0 | 40,35 | | 24-nov-09 | 39,10 | 39,56 | 39,10 | 39,10 | 0 | 39,10 | | 23-nov-09 | 38,71 | 39,21 | 38,71 | 38,71 | 0 | 38,71 | | 20-nov-09 | 38,35 | 38,80 | 38,35 | 38,35 | 0 | 38,35 | | 19-nov-09 | 36,87 | 37,51 | 36,87 | 36,87 | 0 | 36,87 | | 18-nov-09 | 38,62 | 38,62 | 38,62 | 38,22 | 100 | 38,22 | | 17-nov-09 | 38,19 | 38,78 | 38,19 | 38,19 | 0 | 38,19 | | 16-nov-09 | 36,50 | 36,50 | 36,50 | 36,50 | 0 | 36,50 | | 13-nov-09 | 37,25 | 38,11 | 37,25 | 37,25 | 0 | 37,25 | | 12-nov-09 | 38,00 | 38,00 | 38,00 | 38,15 | 100 | 38,15 | | 11-nov-09 | 37,76 | 38,25 | 37,76 | 37,76 | 0 | 37,76 | | 10-nov-09 | 37,25 | 37,82 | 37,25 | 37,25 | 0 | 37,25 | | 9-nov-09 | 34,93 | 34,93 | 34,93 | 37,33 | 500 | 37,33 | | 6-nov-09 | 35,91 | 36,38 | 35,91 | 35,91 | 0 | 35,91 | | 5-nov-09 | 36,52 | 37,01 | 36,52 | 36,52 | 0 | 36,52 | | 4-nov-09 | 36,06 | 36,60 | 36,06 | 36,06 | 0 | 36,06 | | 3-nov-09 | 35,03 | 35,49 | 35,03 | 35,03 | 0 | 35,03 | | 2-nov-09 | 32,00 | 32,00 | 32,00 | 32,00 | 0 | 32,00 | | * Ajustado por dividendos y splits. |
|
1,36 (2,88%) 
Precios históricos
