| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 1,62 | 1,62 | 1,56 | 1,51 | 0 | 1,51 | | 5-feb-10 | 1,41 | 1,41 | 1,40 | 1,51 | 3.000 | 1,51 | | 4-feb-10 | 1,51 | 1,51 | 1,50 | 1,52 | 1.900 | 1,52 | | 2-feb-10 | 1,63 | 1,63 | 1,63 | 1,58 | 1.500 | 1,58 | | 1-feb-10 | 1,63 | 1,65 | 1,63 | 1,51 | 2.000 | 1,51 | | 29-ene-10 | 1,48 | 1,60 | 1,48 | 1,54 | 9.100 | 1,54 | | 28-ene-10 | 1,47 | 1,57 | 1,47 | 1,57 | 8.100 | 1,57 | | 27-ene-10 | 1,63 | 1,63 | 1,63 | 1,57 | 1.400 | 1,57 | | 26-ene-10 | 1,65 | 1,65 | 1,52 | 1,58 | 4.900 | 1,58 | | 25-ene-10 | 1,47 | 1,57 | 1,47 | 1,56 | 4.000 | 1,56 | | 22-ene-10 | 1,50 | 1,50 | 1,46 | 1,56 | 900 | 1,56 | | 21-ene-10 | 1,46 | 1,70 | 1,46 | 1,46 | 0 | 1,46 | | 20-ene-10 | 1,62 | 1,62 | 1,62 | 1,66 | 0 | 1,66 | | 19-ene-10 | 1,70 | 1,70 | 1,53 | 1,62 | 2.600 | 1,62 | | 18-ene-10 | 1,58 | 1,65 | 1,58 | 1,56 | 1.200 | 1,56 | | 15-ene-10 | 1,77 | 1,77 | 1,77 | 1,69 | 2.000 | 1,69 | | 14-ene-10 | 1,58 | 1,58 | 1,58 | 1,67 | 200 | 1,67 | | 13-ene-10 | 1,62 | 1,62 | 1,62 | 1,57 | 1.000 | 1,57 | | 12-ene-10 | 1,79 | 1,79 | 1,63 | 1,64 | 6.400 | 1,64 | | 11-ene-10 | 1,50 | 1,59 | 1,50 | 1,63 | 16.500 | 1,63 | | 8-ene-10 | 1,53 | 1,54 | 1,53 | 1,52 | 7.600 | 1,52 | | 7-ene-10 | 1,54 | 1,54 | 1,54 | 1,47 | 700 | 1,47 | | 6-ene-10 | 1,49 | 1,49 | 1,49 | 1,51 | 4.400 | 1,51 | | 5-ene-10 | 1,40 | 1,42 | 1,40 | 1,45 | 2.100 | 1,45 | | 4-ene-10 | 1,40 | 1,48 | 1,40 | 1,45 | 1.400 | 1,45 | | 30-dic-09 | 1,40 | 1,40 | 1,40 | 1,44 | 600 | 1,44 | | 29-dic-09 | 1,40 | 1,40 | 1,40 | 1,44 | 400 | 1,44 | | 28-dic-09 | 1,40 | 1,49 | 1,40 | 1,40 | 0 | 1,40 | | 23-dic-09 | 1,40 | 1,44 | 1,40 | 1,40 | 0 | 1,40 | | 22-dic-09 | 1,40 | 1,50 | 1,40 | 1,40 | 0 | 1,40 | | 21-dic-09 | 1,40 | 1,49 | 1,40 | 1,46 | 2.400 | 1,46 | | 18-dic-09 | 1,49 | 1,49 | 1,40 | 1,45 | 1.500 | 1,45 | | 17-dic-09 | 1,35 | 1,49 | 1,35 | 1,35 | 0 | 1,35 | | 16-dic-09 | 1,50 | 1,50 | 1,30 | 1,41 | 10.900 | 1,41 | | 15-dic-09 | 1,35 | 1,50 | 1,35 | 1,43 | 2.300 | 1,43 | | 14-dic-09 | 1,35 | 1,46 | 1,35 | 1,41 | 4.000 | 1,41 | | 11-dic-09 | 1,44 | 1,45 | 1,44 | 1,44 | 0 | 1,44 | | 10-dic-09 | 1,50 | 1,50 | 1,50 | 1,45 | 2.500 | 1,45 | | 9-dic-09 | 1,51 | 1,52 | 1,51 | 1,42 | 1.100 | 1,42 | | 8-dic-09 | 1,35 | 1,52 | 1,35 | 1,35 | 0 | 1,35 | | 7-dic-09 | 1,35 | 1,50 | 1,35 | 1,35 | 0 | 1,35 | | 4-dic-09 | 1,40 | 1,51 | 1,40 | 1,42 | 9.500 | 1,42 | | 3-dic-09 | 1,30 | 1,51 | 1,30 | 1,43 | 7.300 | 1,43 | | 2-dic-09 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 1,40 | | 1-dic-09 | 1,51 | 1,51 | 1,51 | 1,45 | 2.000 | 1,45 | | 30-nov-09 | 1,40 | 1,51 | 1,40 | 1,40 | 0 | 1,40 | | 27-nov-09 | 1,45 | 1,51 | 1,45 | 1,42 | 3.400 | 1,42 | | 26-nov-09 | 1,46 | 1,50 | 1,46 | 1,46 | 0 | 1,46 | | 25-nov-09 | 1,40 | 1,63 | 1,40 | 1,40 | 0 | 1,40 | | 24-nov-09 | 1,40 | 1,46 | 1,40 | 1,40 | 0 | 1,40 | | 23-nov-09 | 1,35 | 1,60 | 1,35 | 1,35 | 0 | 1,35 | | 20-nov-09 | 1,37 | 1,44 | 1,37 | 1,37 | 0 | 1,37 | | 19-nov-09 | 1,37 | 1,50 | 1,37 | 1,37 | 0 | 1,37 | | 18-nov-09 | 1,46 | 1,59 | 1,35 | 1,50 | 5.900 | 1,50 | | 17-nov-09 | 1,40 | 1,45 | 1,40 | 1,44 | 4.000 | 1,44 | | 16-nov-09 | 1,36 | 1,36 | 1,36 | 1,40 | 4.900 | 1,40 | | 13-nov-09 | 1,31 | 1,42 | 1,31 | 1,31 | 0 | 1,31 | | 12-nov-09 | 1,31 | 1,42 | 1,31 | 1,31 | 0 | 1,31 | | 11-nov-09 | 1,39 | 1,40 | 1,39 | 1,37 | 6.900 | 1,37 | | 10-nov-09 | 1,30 | 1,36 | 1,30 | 1,30 | 0 | 1,30 | | 9-nov-09 | 1,32 | 1,40 | 1,25 | 1,33 | 17.600 | 1,33 | | 6-nov-09 | 1,22 | 1,22 | 1,22 | 1,22 | 900 | 1,22 | | 5-nov-09 | 1,15 | 1,18 | 1,15 | 1,15 | 0 | 1,15 | | 4-nov-09 | 1,15 | 1,16 | 1,15 | 1,18 | 3.300 | 1,18 | | 3-nov-09 | 1,22 | 1,22 | 1,15 | 1,18 | 3.100 | 1,18 | | 2-nov-09 | 1,20 | 1,29 | 1,20 | 1,20 | 0 | 1,20 | | * Ajustado por dividendos y splits. |
|
Precios históricos
