Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 73,300 | 73,500 | 72,650 | 72,700 | 72,700 | 3.133.406 |
21 ene. 2021 | 73,000 | 73,300 | 72,800 | 73,300 | 73,300 | 3.992.732 |
20 ene. 2021 | 72,150 | 72,750 | 72,150 | 72,700 | 72,700 | 2.500.936 |
19 ene. 2021 | 71,750 | 72,950 | 71,500 | 72,500 | 72,500 | 4.487.449 |
18 ene. 2021 | 72,000 | 72,350 | 71,500 | 71,750 | 71,750 | 2.730.279 |
15 ene. 2021 | 72,700 | 72,900 | 71,800 | 71,800 | 71,800 | 3.334.220 |
14 ene. 2021 | 72,150 | 72,650 | 71,900 | 72,600 | 72,600 | 2.001.708 |
13 ene. 2021 | 71,800 | 72,400 | 71,400 | 72,150 | 72,150 | 3.280.401 |
12 ene. 2021 | 72,150 | 72,650 | 72,000 | 72,250 | 72,250 | 3.288.466 |
11 ene. 2021 | 72,900 | 72,900 | 72,150 | 72,300 | 72,300 | 1.988.339 |
08 ene. 2021 | 72,350 | 72,700 | 71,750 | 72,700 | 72,700 | 3.271.381 |
07 ene. 2021 | 72,950 | 73,000 | 72,000 | 72,250 | 72,250 | 2.813.010 |
06 ene. 2021 | 73,450 | 73,450 | 72,500 | 72,950 | 72,950 | 2.263.965 |
05 ene. 2021 | 73,000 | 73,450 | 72,700 | 73,450 | 73,450 | 3.280.528 |
04 ene. 2021 | 71,950 | 73,650 | 71,800 | 73,050 | 73,050 | 4.118.523 |
31 dic. 2020 | 71,950 | 71,950 | 71,950 | 71,950 | 71,950 | - |
30 dic. 2020 | 71,700 | 72,450 | 71,500 | 72,450 | 72,450 | 3.396.159 |
29 dic. 2020 | 71,500 | 71,800 | 71,000 | 71,700 | 71,700 | 1.572.734 |
28 dic. 2020 | 71,100 | 71,750 | 71,000 | 71,450 | 71,450 | 2.283.408 |
24 dic. 2020 | 70,850 | 70,850 | 70,850 | 70,850 | 70,850 | - |
23 dic. 2020 | 70,500 | 71,200 | 70,450 | 71,150 | 71,150 | 1.820.847 |
22 dic. 2020 | 70,500 | 70,900 | 70,500 | 70,600 | 70,600 | 2.748.452 |
21 dic. 2020 | 71,400 | 72,000 | 70,800 | 70,900 | 70,900 | 2.274.086 |
18 dic. 2020 | 70,900 | 72,150 | 70,700 | 72,150 | 72,150 | 5.317.517 |
17 dic. 2020 | 70,550 | 71,000 | 70,500 | 70,500 | 70,500 | 3.517.574 |
16 dic. 2020 | 70,500 | 71,150 | 70,350 | 70,900 | 70,900 | 4.050.617 |
15 dic. 2020 | 71,500 | 71,500 | 70,250 | 70,500 | 70,500 | 4.204.531 |
14 dic. 2020 | 71,150 | 71,500 | 70,800 | 70,850 | 70,850 | 2.633.067 |
11 dic. 2020 | 71,300 | 71,650 | 71,000 | 71,000 | 71,000 | 4.171.917 |
10 dic. 2020 | 71,200 | 71,450 | 70,850 | 71,150 | 71,150 | 3.712.063 |
09 dic. 2020 | 71,400 | 71,600 | 71,100 | 71,300 | 71,300 | 3.544.658 |
08 dic. 2020 | 71,700 | 72,000 | 71,500 | 71,500 | 71,500 | 2.196.496 |
07 dic. 2020 | 71,700 | 71,800 | 71,250 | 71,700 | 71,700 | 5.116.038 |
04 dic. 2020 | 71,800 | 72,150 | 71,500 | 71,500 | 71,500 | 7.111.144 |
03 dic. 2020 | 72,000 | 72,400 | 71,700 | 71,700 | 71,700 | 4.468.500 |
02 dic. 2020 | 72,400 | 72,500 | 71,800 | 72,100 | 72,100 | 3.266.373 |
02 dic. 2020 | 0.63 Dividendo | |||||
01 dic. 2020 | 72,900 | 73,350 | 72,800 | 73,000 | 72,370 | 3.572.662 |
30 nov. 2020 | 73,050 | 73,300 | 72,750 | 72,800 | 72,172 | 9.219.571 |
27 nov. 2020 | 73,000 | 73,350 | 72,750 | 73,000 | 72,370 | 3.549.559 |
26 nov. 2020 | 73,500 | 73,550 | 72,900 | 73,000 | 72,370 | 3.050.597 |
25 nov. 2020 | 73,500 | 73,600 | 72,950 | 73,200 | 72,568 | 4.155.217 |
24 nov. 2020 | 73,100 | 73,500 | 72,400 | 73,500 | 72,866 | 3.037.067 |
23 nov. 2020 | 73,250 | 73,400 | 72,550 | 72,550 | 71,924 | 3.685.785 |
20 nov. 2020 | 73,250 | 73,400 | 73,100 | 73,100 | 72,469 | 3.053.678 |
19 nov. 2020 | 73,050 | 73,550 | 73,000 | 73,500 | 72,866 | 3.004.475 |
18 nov. 2020 | 73,450 | 73,900 | 73,100 | 73,600 | 72,965 | 3.625.917 |
17 nov. 2020 | 74,200 | 74,250 | 73,350 | 73,950 | 73,312 | 3.026.315 |
16 nov. 2020 | 73,900 | 74,200 | 73,650 | 73,900 | 73,262 | 1.937.431 |
13 nov. 2020 | 73,750 | 73,800 | 73,000 | 73,650 | 73,014 | 3.354.580 |
12 nov. 2020 | 74,950 | 74,950 | 73,500 | 73,750 | 73,114 | 2.712.957 |
11 nov. 2020 | 73,050 | 75,000 | 72,850 | 75,000 | 74,353 | 7.743.663 |
10 nov. 2020 | 72,450 | 73,000 | 72,000 | 72,550 | 71,924 | 6.133.069 |
09 nov. 2020 | 73,500 | 73,500 | 72,300 | 73,000 | 72,370 | 3.505.443 |
06 nov. 2020 | 72,850 | 73,300 | 72,500 | 72,950 | 72,320 | 2.616.507 |
05 nov. 2020 | 73,100 | 73,250 | 72,150 | 72,900 | 72,271 | 2.294.118 |
04 nov. 2020 | 72,600 | 73,200 | 72,050 | 72,450 | 71,825 | 1.444.548 |
03 nov. 2020 | 71,850 | 72,650 | 71,550 | 72,350 | 71,726 | 1.843.010 |
02 nov. 2020 | 71,550 | 71,800 | 71,050 | 71,200 | 70,586 | 1.963.224 |
30 oct. 2020 | 71,800 | 71,950 | 71,300 | 71,300 | 70,685 | 3.389.565 |
29 oct. 2020 | 71,950 | 72,150 | 71,500 | 71,750 | 71,131 | 2.583.118 |
28 oct. 2020 | 72,600 | 72,700 | 72,000 | 72,000 | 71,379 | 2.475.142 |
27 oct. 2020 | 72,900 | 72,950 | 72,050 | 72,200 | 71,577 | 3.464.986 |
23 oct. 2020 | 72,350 | 73,000 | 72,200 | 73,000 | 72,370 | 1.610.169 |
22 oct. 2020 | 72,600 | 72,600 | 72,200 | 72,250 | 71,626 | 3.306.303 |
21 oct. 2020 | 72,950 | 73,350 | 72,600 | 72,850 | 72,221 | 3.257.041 |
20 oct. 2020 | 73,050 | 73,900 | 72,900 | 73,300 | 72,667 | 1.955.206 |
19 oct. 2020 | 73,500 | 73,650 | 73,000 | 73,200 | 72,568 | 1.313.887 |
16 oct. 2020 | 73,200 | 73,600 | 72,950 | 72,950 | 72,320 | 1.605.623 |
15 oct. 2020 | 74,200 | 74,200 | 73,250 | 73,250 | 72,618 | 1.949.239 |
14 oct. 2020 | 73,650 | 74,300 | 73,600 | 74,200 | 73,560 | 2.175.942 |
12 oct. 2020 | 73,450 | 74,200 | 73,200 | 74,200 | 73,560 | 2.329.425 |
09 oct. 2020 | 73,750 | 73,750 | 72,850 | 73,000 | 72,370 | 2.016.458 |
08 oct. 2020 | 74,000 | 74,000 | 72,850 | 73,300 | 72,667 | 2.106.861 |
07 oct. 2020 | 73,400 | 74,150 | 73,000 | 74,150 | 73,510 | 2.792.891 |
06 oct. 2020 | 72,900 | 73,200 | 72,550 | 73,200 | 72,568 | 1.074.211 |
05 oct. 2020 | 72,800 | 73,200 | 72,350 | 72,950 | 72,320 | 2.955.224 |
30 sept. 2020 | 72,800 | 72,950 | 72,000 | 72,000 | 71,379 | 3.531.552 |
29 sept. 2020 | 72,800 | 72,850 | 71,800 | 71,800 | 71,180 | 4.226.947 |
28 sept. 2020 | 73,500 | 73,800 | 72,700 | 72,900 | 72,271 | 2.756.802 |
25 sept. 2020 | 72,900 | 74,100 | 72,350 | 73,800 | 73,163 | 2.688.467 |
24 sept. 2020 | 72,800 | 73,200 | 72,200 | 72,250 | 71,626 | 3.209.984 |
23 sept. 2020 | 72,850 | 73,300 | 72,550 | 73,200 | 72,568 | 2.981.586 |
22 sept. 2020 | 73,000 | 73,500 | 72,800 | 72,850 | 72,221 | 2.556.306 |
21 sept. 2020 | 73,600 | 74,050 | 73,150 | 73,700 | 73,064 | 1.927.889 |
18 sept. 2020 | 74,150 | 74,200 | 73,300 | 73,600 | 72,965 | 4.952.432 |
17 sept. 2020 | 74,350 | 74,450 | 73,850 | 74,100 | 73,461 | 2.724.003 |
16 sept. 2020 | 74,400 | 75,100 | 74,000 | 74,250 | 73,609 | 2.333.371 |
15 sept. 2020 | 74,300 | 74,750 | 73,850 | 74,000 | 73,361 | 3.821.579 |
14 sept. 2020 | 74,750 | 74,800 | 74,350 | 74,500 | 73,857 | 1.334.219 |
11 sept. 2020 | 74,300 | 75,000 | 74,300 | 74,450 | 73,807 | 2.251.808 |
10 sept. 2020 | 75,450 | 75,500 | 74,350 | 74,350 | 73,708 | 3.125.916 |
09 sept. 2020 | 74,300 | 75,600 | 74,250 | 75,600 | 74,948 | 2.927.345 |
08 sept. 2020 | 74,900 | 75,350 | 74,150 | 75,100 | 74,452 | 3.422.838 |
07 sept. 2020 | 75,650 | 75,650 | 74,700 | 75,200 | 74,551 | 1.198.448 |
04 sept. 2020 | 74,800 | 75,400 | 74,400 | 75,300 | 74,650 | 4.391.232 |
03 sept. 2020 | 75,000 | 75,350 | 74,000 | 75,050 | 74,402 | 2.655.129 |
02 sept. 2020 | 75,350 | 75,600 | 74,600 | 75,550 | 74,898 | 2.058.824 |
02 sept. 2020 | 0.63 Dividendo | |||||
01 sept. 2020 | 75,850 | 76,400 | 75,600 | 76,100 | 74,819 | 2.254.386 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |