Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 feb. 2021 | 15,68 | 15,68 | 15,57 | 15,57 | 15,57 | 6.750 |
25 feb. 2021 | 15,63 | 15,70 | 15,55 | 15,67 | 15,67 | 16.303 |
24 feb. 2021 | 15,66 | 15,70 | 15,66 | 15,68 | 15,68 | 2.995 |
23 feb. 2021 | 15,62 | 15,65 | 15,55 | 15,65 | 15,65 | 4.316 |
22 feb. 2021 | 15,60 | 15,61 | 15,55 | 15,61 | 15,61 | 2.550 |
19 feb. 2021 | 15,94 | 15,94 | 15,57 | 15,61 | 15,61 | 10.241 |
18 feb. 2021 | 15,75 | 15,85 | 15,72 | 15,74 | 15,74 | 1.638 |
17 feb. 2021 | 16,00 | 16,00 | 15,77 | 15,84 | 15,84 | 3.900 |
16 feb. 2021 | 15,80 | 15,95 | 15,73 | 15,95 | 15,95 | 9.901 |
12 feb. 2021 | 15,67 | 15,75 | 15,60 | 15,70 | 15,70 | 2.850 |
11 feb. 2021 | 15,56 | 15,56 | 15,52 | 15,56 | 15,56 | 25.704 |
10 feb. 2021 | 15,68 | 15,70 | 15,57 | 15,58 | 15,58 | 45.100 |
09 feb. 2021 | 15,62 | 15,78 | 15,61 | 15,78 | 15,78 | 4.200 |
08 feb. 2021 | 15,62 | 15,63 | 15,61 | 15,61 | 15,61 | 1.842 |
05 feb. 2021 | 15,52 | 15,75 | 15,50 | 15,57 | 15,57 | 13.575 |
04 feb. 2021 | 15,61 | 15,73 | 15,60 | 15,61 | 15,61 | 54.860 |
03 feb. 2021 | 15,36 | 15,62 | 15,31 | 15,62 | 15,62 | 101.489 |
02 feb. 2021 | 15,01 | 15,40 | 15,01 | 15,40 | 15,40 | 27.115 |
01 feb. 2021 | 15,04 | 15,14 | 15,04 | 15,10 | 15,10 | 3.857 |
29 ene. 2021 | 15,06 | 15,06 | 15,05 | 15,06 | 15,06 | 3.442 |
29 ene. 2021 | 0.22563 Dividendo | |||||
28 ene. 2021 | 15,28 | 15,30 | 15,10 | 15,15 | 14,92 | 2.580 |
27 ene. 2021 | 15,19 | 15,40 | 14,95 | 15,04 | 14,82 | 24.517 |
26 ene. 2021 | 14,96 | 15,13 | 14,96 | 15,00 | 14,78 | 12.999 |
25 ene. 2021 | 14,85 | 14,92 | 14,85 | 14,92 | 14,70 | 9.220 |
22 ene. 2021 | 14,79 | 14,85 | 14,79 | 14,85 | 14,63 | 9.537 |
21 ene. 2021 | 14,78 | 14,82 | 14,75 | 14,77 | 14,55 | 24.855 |
20 ene. 2021 | 14,81 | 14,81 | 14,70 | 14,78 | 14,56 | 2.785 |
19 ene. 2021 | 14,73 | 14,75 | 14,67 | 14,75 | 14,53 | 5.694 |
18 ene. 2021 | 14,80 | 14,80 | 14,70 | 14,73 | 14,51 | 3.388 |
15 ene. 2021 | 14,85 | 14,87 | 14,61 | 14,61 | 14,39 | 14.363 |
14 ene. 2021 | 14,83 | 14,85 | 14,78 | 14,85 | 14,63 | 8.147 |
13 ene. 2021 | 14,83 | 14,88 | 14,82 | 14,88 | 14,66 | 2.363 |
12 ene. 2021 | 14,80 | 14,83 | 14,80 | 14,83 | 14,61 | 1.900 |
11 ene. 2021 | 14,76 | 14,89 | 14,76 | 14,82 | 14,60 | 5.000 |
08 ene. 2021 | 14,83 | 14,93 | 14,83 | 14,86 | 14,64 | 1.425 |
07 ene. 2021 | 14,82 | 14,95 | 14,79 | 14,95 | 14,73 | 10.660 |
06 ene. 2021 | 14,86 | 14,94 | 14,86 | 14,92 | 14,70 | 5.460 |
05 ene. 2021 | 14,85 | 14,87 | 14,85 | 14,86 | 14,64 | 5.250 |
04 ene. 2021 | 14,91 | 14,91 | 14,80 | 14,83 | 14,61 | 3.453 |
31 dic. 2020 | 14,77 | 14,77 | 14,76 | 14,76 | 14,54 | 600 |
30 dic. 2020 | 14,80 | 14,86 | 14,75 | 14,86 | 14,64 | 2.111 |
29 dic. 2020 | 14,97 | 14,97 | 14,65 | 14,74 | 14,52 | 7.102 |
24 dic. 2020 | 14,57 | 14,81 | 14,57 | 14,81 | 14,59 | 1.300 |
23 dic. 2020 | 14,81 | 14,85 | 14,70 | 14,83 | 14,61 | 6.059 |
22 dic. 2020 | 14,65 | 14,85 | 14,65 | 14,80 | 14,58 | 3.448 |
21 dic. 2020 | 14,66 | 14,70 | 14,50 | 14,70 | 14,48 | 6.300 |
18 dic. 2020 | 14,70 | 14,70 | 14,55 | 14,70 | 14,48 | 5.883 |
17 dic. 2020 | 14,65 | 14,66 | 14,64 | 14,64 | 14,42 | 2.301 |
16 dic. 2020 | 14,70 | 14,73 | 14,65 | 14,73 | 14,51 | 4.808 |
15 dic. 2020 | 14,63 | 14,67 | 14,63 | 14,65 | 14,43 | 3.867 |
14 dic. 2020 | 14,64 | 14,65 | 14,63 | 14,65 | 14,43 | 1.400 |
11 dic. 2020 | 14,61 | 14,73 | 14,61 | 14,73 | 14,51 | 4.900 |
10 dic. 2020 | 14,70 | 14,80 | 14,70 | 14,80 | 14,58 | 7.520 |
09 dic. 2020 | 14,98 | 14,98 | 14,69 | 14,83 | 14,61 | 6.275 |
08 dic. 2020 | 14,79 | 14,87 | 14,79 | 14,84 | 14,62 | 7.255 |
07 dic. 2020 | 14,57 | 14,97 | 14,57 | 14,85 | 14,63 | 7.500 |
04 dic. 2020 | 14,53 | 14,85 | 14,38 | 14,85 | 14,63 | 4.430 |
03 dic. 2020 | 14,34 | 14,59 | 14,33 | 14,59 | 14,37 | 6.235 |
02 dic. 2020 | 14,19 | 14,33 | 14,19 | 14,33 | 14,12 | 3.800 |
01 dic. 2020 | 13,86 | 14,33 | 13,86 | 14,22 | 14,01 | 16.242 |
30 nov. 2020 | 14,20 | 14,20 | 14,05 | 14,05 | 13,84 | 14.749 |
27 nov. 2020 | 13,99 | 14,10 | 13,90 | 14,10 | 13,89 | 3.661 |
26 nov. 2020 | 13,87 | 13,97 | 13,87 | 13,90 | 13,69 | 3.604 |
25 nov. 2020 | 13,95 | 13,95 | 13,78 | 13,85 | 13,64 | 4.600 |
24 nov. 2020 | 13,80 | 13,85 | 13,70 | 13,85 | 13,64 | 11.996 |
23 nov. 2020 | 13,75 | 13,80 | 13,70 | 13,80 | 13,59 | 15.950 |
20 nov. 2020 | 13,70 | 13,79 | 13,70 | 13,72 | 13,52 | 1.200 |
19 nov. 2020 | 13,74 | 13,80 | 13,74 | 13,77 | 13,56 | 7.712 |
18 nov. 2020 | 13,81 | 13,98 | 13,80 | 13,80 | 13,59 | 3.096 |
17 nov. 2020 | 13,87 | 13,88 | 13,87 | 13,87 | 13,66 | 800 |
16 nov. 2020 | 13,98 | 13,98 | 13,78 | 13,95 | 13,74 | 4.115 |
13 nov. 2020 | 13,70 | 13,94 | 13,70 | 13,94 | 13,73 | 7.570 |
12 nov. 2020 | 13,80 | 13,80 | 13,62 | 13,70 | 13,50 | 5.304 |
11 nov. 2020 | 13,77 | 13,85 | 13,71 | 13,85 | 13,64 | 7.900 |
10 nov. 2020 | 13,92 | 13,92 | 13,64 | 13,67 | 13,47 | 2.305 |
09 nov. 2020 | 13,09 | 13,69 | 13,06 | 13,60 | 13,40 | 19.644 |
06 nov. 2020 | 13,08 | 13,09 | 13,08 | 13,09 | 12,90 | 1.200 |
05 nov. 2020 | 12,54 | 13,05 | 12,54 | 13,03 | 12,84 | 10.200 |
04 nov. 2020 | 12,59 | 12,65 | 12,54 | 12,65 | 12,46 | 1.679 |
03 nov. 2020 | 12,73 | 12,73 | 12,49 | 12,49 | 12,30 | 13.269 |
02 nov. 2020 | 12,51 | 12,64 | 12,51 | 12,52 | 12,33 | 1.055 |
30 oct. 2020 | 12,69 | 12,73 | 12,49 | 12,52 | 12,33 | 4.472 |
30 oct. 2020 | 0.22563 Dividendo | |||||
29 oct. 2020 | 13,02 | 13,15 | 12,89 | 12,97 | 12,55 | 10.250 |
28 oct. 2020 | 12,99 | 13,02 | 12,81 | 13,02 | 12,60 | 8.076 |
27 oct. 2020 | 13,00 | 13,07 | 12,99 | 13,00 | 12,58 | 10.771 |
26 oct. 2020 | 13,10 | 13,16 | 12,99 | 12,99 | 12,57 | 11.500 |
23 oct. 2020 | 13,20 | 13,25 | 13,11 | 13,11 | 12,69 | 4.975 |
22 oct. 2020 | 13,25 | 13,25 | 13,12 | 13,14 | 12,72 | 3.520 |
21 oct. 2020 | 13,20 | 13,20 | 13,15 | 13,15 | 12,73 | 1.700 |
20 oct. 2020 | 13,28 | 13,28 | 13,28 | 13,28 | 12,85 | 300 |
19 oct. 2020 | 13,24 | 13,27 | 13,17 | 13,17 | 12,75 | 10.646 |
16 oct. 2020 | 13,25 | 13,30 | 13,13 | 13,30 | 12,87 | 33.225 |
15 oct. 2020 | 13,23 | 13,29 | 13,19 | 13,29 | 12,86 | 12.022 |
14 oct. 2020 | 13,50 | 13,50 | 13,19 | 13,29 | 12,86 | 2.790 |
13 oct. 2020 | 13,37 | 13,45 | 13,22 | 13,30 | 12,87 | 13.450 |
09 oct. 2020 | 13,51 | 13,51 | 13,34 | 13,34 | 12,91 | 7.106 |
08 oct. 2020 | 13,47 | 13,66 | 13,47 | 13,54 | 13,11 | 6.574 |
07 oct. 2020 | 13,45 | 13,58 | 13,45 | 13,50 | 13,07 | 5.178 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |