Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 feb. 2021 | 21,02 | 21,09 | 20,78 | 20,95 | 20,95 | 720.764 |
25 feb. 2021 | 21,40 | 21,47 | 21,12 | 21,37 | 21,37 | 413.628 |
24 feb. 2021 | 21,08 | 21,32 | 20,96 | 21,28 | 21,28 | 517.471 |
23 feb. 2021 | 21,20 | 21,28 | 20,68 | 21,05 | 21,05 | 460.630 |
22 feb. 2021 | 21,09 | 21,33 | 21,05 | 21,13 | 21,13 | 469.762 |
19 feb. 2021 | 20,99 | 21,36 | 20,87 | 21,28 | 21,28 | 480.391 |
18 feb. 2021 | 21,37 | 21,44 | 20,97 | 21,02 | 21,02 | 412.299 |
17 feb. 2021 | 21,60 | 21,68 | 21,17 | 21,36 | 21,36 | 580.708 |
16 feb. 2021 | 21,99 | 21,99 | 21,52 | 21,52 | 21,52 | 655.054 |
15 feb. 2021 | 21,36 | 21,81 | 21,28 | 21,76 | 21,76 | 990.233 |
12 feb. 2021 | 21,09 | 21,33 | 20,94 | 21,23 | 21,23 | 910.720 |
11 feb. 2021 | 21,38 | 21,38 | 20,77 | 20,97 | 20,97 | 806.371 |
10 feb. 2021 | 21,50 | 21,52 | 20,87 | 21,09 | 21,09 | 977.138 |
09 feb. 2021 | 21,53 | 21,74 | 20,91 | 21,25 | 21,25 | 1.592.446 |
08 feb. 2021 | 20,70 | 21,48 | 20,66 | 21,38 | 21,38 | 1.398.505 |
05 feb. 2021 | 20,64 | 20,77 | 20,43 | 20,45 | 20,45 | 828.280 |
04 feb. 2021 | 20,45 | 20,62 | 20,09 | 20,56 | 20,56 | 1.226.822 |
03 feb. 2021 | 20,62 | 20,89 | 20,40 | 20,40 | 20,40 | 788.037 |
02 feb. 2021 | 20,10 | 20,39 | 20,00 | 20,19 | 20,19 | 532.744 |
01 feb. 2021 | 19,78 | 20,13 | 19,70 | 19,98 | 19,98 | 613.539 |
01 feb. 2021 | 0.75 Dividendo | |||||
29 ene. 2021 | 20,27 | 20,42 | 20,02 | 20,33 | 19,58 | 764.147 |
28 ene. 2021 | 20,00 | 20,65 | 19,75 | 20,52 | 19,76 | 1.145.039 |
27 ene. 2021 | 20,77 | 21,01 | 19,97 | 20,13 | 19,39 | 1.168.597 |
26 ene. 2021 | 20,44 | 20,86 | 20,44 | 20,73 | 19,97 | 806.773 |
25 ene. 2021 | 20,98 | 21,14 | 20,33 | 20,51 | 19,75 | 740.124 |
22 ene. 2021 | 21,20 | 21,20 | 20,57 | 20,82 | 20,05 | 782.816 |
21 ene. 2021 | 21,64 | 21,79 | 21,16 | 21,24 | 20,46 | 1.265.751 |
20 ene. 2021 | 21,85 | 21,86 | 21,49 | 21,59 | 20,79 | 776.454 |
19 ene. 2021 | 21,37 | 22,07 | 21,26 | 21,61 | 20,81 | 982.689 |
18 ene. 2021 | 21,21 | 21,54 | 21,15 | 21,48 | 20,69 | 556.510 |
15 ene. 2021 | 21,32 | 21,57 | 21,03 | 21,30 | 20,51 | 853.376 |
14 ene. 2021 | 21,65 | 21,73 | 21,22 | 21,26 | 20,48 | 600.080 |
13 ene. 2021 | 21,85 | 21,90 | 21,48 | 21,57 | 20,77 | 449.059 |
12 ene. 2021 | 21,42 | 21,93 | 21,42 | 21,77 | 20,97 | 630.561 |
11 ene. 2021 | 21,82 | 21,90 | 21,27 | 21,40 | 20,61 | 699.182 |
08 ene. 2021 | 22,32 | 22,38 | 21,59 | 21,77 | 20,97 | 950.550 |
07 ene. 2021 | 21,92 | 22,24 | 21,61 | 22,19 | 21,37 | 1.637.824 |
06 ene. 2021 | 20,20 | 21,67 | 20,12 | 21,50 | 20,71 | 2.153.083 |
05 ene. 2021 | 20,01 | 20,25 | 19,77 | 19,92 | 19,18 | 716.353 |
04 ene. 2021 | 19,60 | 20,29 | 19,60 | 20,21 | 19,46 | 1.005.080 |
30 dic. 2020 | 19,45 | 19,61 | 19,35 | 19,50 | 18,78 | 344.884 |
29 dic. 2020 | 19,53 | 19,64 | 19,36 | 19,41 | 18,69 | 339.855 |
28 dic. 2020 | 19,58 | 19,68 | 19,37 | 19,46 | 18,74 | 261.190 |
23 dic. 2020 | 19,57 | 19,65 | 19,30 | 19,32 | 18,60 | 390.165 |
22 dic. 2020 | 19,19 | 19,48 | 19,16 | 19,48 | 18,76 | 397.290 |
21 dic. 2020 | 19,40 | 19,55 | 18,91 | 19,00 | 18,30 | 818.964 |
18 dic. 2020 | 19,52 | 19,81 | 19,38 | 19,77 | 19,05 | 846.472 |
17 dic. 2020 | 19,60 | 19,65 | 19,41 | 19,57 | 18,84 | 384.274 |
16 dic. 2020 | 19,40 | 19,66 | 19,25 | 19,39 | 18,67 | 502.379 |
15 dic. 2020 | 19,10 | 19,48 | 19,03 | 19,28 | 18,57 | 489.932 |
14 dic. 2020 | 19,40 | 19,49 | 19,10 | 19,10 | 18,40 | 461.641 |
11 dic. 2020 | 19,38 | 19,38 | 19,01 | 19,17 | 18,46 | 328.672 |
10 dic. 2020 | 19,67 | 19,77 | 19,15 | 19,31 | 18,59 | 433.788 |
09 dic. 2020 | 19,62 | 19,72 | 19,41 | 19,64 | 18,91 | 455.206 |
08 dic. 2020 | 19,48 | 19,67 | 19,36 | 19,54 | 18,82 | 337.325 |
07 dic. 2020 | 19,93 | 19,97 | 19,42 | 19,60 | 18,88 | 897.726 |
04 dic. 2020 | 19,90 | 20,32 | 19,86 | 19,97 | 19,23 | 686.845 |
03 dic. 2020 | 19,86 | 19,96 | 19,61 | 19,84 | 19,11 | 524.781 |
02 dic. 2020 | 20,25 | 20,34 | 19,79 | 20,01 | 19,27 | 545.348 |
01 dic. 2020 | 20,59 | 20,71 | 20,27 | 20,34 | 19,59 | 580.126 |
30 nov. 2020 | 20,81 | 21,00 | 20,41 | 20,41 | 19,66 | 489.991 |
27 nov. 2020 | 20,92 | 21,05 | 20,78 | 20,95 | 20,18 | 385.977 |
26 nov. 2020 | 21,12 | 21,15 | 20,69 | 20,95 | 20,18 | 1.193.686 |
25 nov. 2020 | 21,00 | 21,18 | 20,81 | 21,10 | 20,32 | 681.657 |
24 nov. 2020 | 20,95 | 21,03 | 20,52 | 20,94 | 20,17 | 799.395 |
23 nov. 2020 | 21,01 | 21,12 | 20,76 | 20,76 | 19,99 | 439.774 |
20 nov. 2020 | 20,85 | 21,15 | 20,76 | 20,76 | 19,99 | 453.297 |
19 nov. 2020 | 20,86 | 21,43 | 20,68 | 20,91 | 20,14 | 1.201.266 |
18 nov. 2020 | 20,88 | 21,10 | 20,76 | 21,00 | 20,23 | 553.393 |
17 nov. 2020 | 21,31 | 21,31 | 20,70 | 20,87 | 20,10 | 479.630 |
16 nov. 2020 | 20,85 | 21,44 | 20,78 | 21,10 | 20,32 | 915.292 |
13 nov. 2020 | 20,12 | 20,74 | 20,12 | 20,72 | 19,96 | 585.199 |
12 nov. 2020 | 20,58 | 20,85 | 20,26 | 20,37 | 19,62 | 539.003 |
11 nov. 2020 | 20,99 | 20,99 | 20,44 | 20,73 | 19,97 | 658.088 |
10 nov. 2020 | 20,37 | 20,94 | 20,20 | 20,80 | 20,03 | 1.171.228 |
09 nov. 2020 | 20,55 | 20,84 | 19,92 | 20,41 | 19,66 | 1.304.047 |
06 nov. 2020 | 19,78 | 20,14 | 19,30 | 19,80 | 19,07 | 1.959.644 |
05 nov. 2020 | 19,45 | 19,80 | 18,83 | 19,78 | 19,05 | 856.020 |
04 nov. 2020 | 19,13 | 19,54 | 18,72 | 19,30 | 18,58 | 1.345.481 |
03 nov. 2020 | 19,74 | 20,25 | 19,35 | 19,81 | 19,07 | 700.378 |
02 nov. 2020 | 18,75 | 19,69 | 18,64 | 19,54 | 18,82 | 962.081 |
30 oct. 2020 | 17,83 | 18,70 | 17,66 | 18,58 | 17,89 | 968.574 |
29 oct. 2020 | 18,10 | 18,26 | 17,47 | 17,97 | 17,30 | 1.055.704 |
28 oct. 2020 | 18,82 | 18,92 | 17,77 | 18,00 | 17,34 | 1.319.284 |
27 oct. 2020 | 20,05 | 20,05 | 19,20 | 19,24 | 18,53 | 573.564 |
26 oct. 2020 | 20,17 | 20,32 | 19,83 | 19,83 | 19,10 | 467.858 |
23 oct. 2020 | 20,61 | 20,84 | 20,61 | 20,66 | 19,90 | 253.636 |
22 oct. 2020 | 20,71 | 20,85 | 20,56 | 20,73 | 19,97 | 290.640 |
21 oct. 2020 | 20,76 | 21,13 | 20,46 | 20,93 | 20,16 | 566.920 |
20 oct. 2020 | 20,42 | 20,76 | 20,41 | 20,74 | 19,97 | 564.122 |
19 oct. 2020 | 20,85 | 20,93 | 20,45 | 20,55 | 19,79 | 453.748 |
16 oct. 2020 | 20,45 | 20,92 | 20,07 | 20,80 | 20,03 | 714.588 |
15 oct. 2020 | 20,60 | 20,60 | 20,07 | 20,22 | 19,47 | 551.153 |
14 oct. 2020 | 20,93 | 21,14 | 20,83 | 20,94 | 20,17 | 530.844 |
13 oct. 2020 | 20,85 | 21,28 | 20,79 | 20,90 | 20,13 | 776.509 |
12 oct. 2020 | 21,23 | 22,18 | 20,75 | 20,87 | 20,10 | 4.048.367 |
09 oct. 2020 | 21,10 | 21,19 | 20,58 | 20,76 | 19,99 | 408.956 |
08 oct. 2020 | 20,50 | 21,14 | 20,49 | 21,05 | 20,27 | 492.066 |
07 oct. 2020 | 20,25 | 20,57 | 20,04 | 20,53 | 19,77 | 430.420 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |