Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 13,55 | 13,57 | 13,29 | 13,40 | 13,40 | 490.997 |
21 ene. 2021 | 13,90 | 14,04 | 13,65 | 13,65 | 13,65 | 454.743 |
20 ene. 2021 | 13,75 | 13,95 | 13,72 | 13,78 | 13,78 | 394.855 |
19 ene. 2021 | 13,80 | 13,86 | 13,59 | 13,69 | 13,69 | 362.538 |
18 ene. 2021 | 13,65 | 13,72 | 13,55 | 13,69 | 13,69 | 256.480 |
15 ene. 2021 | 13,65 | 13,93 | 13,55 | 13,80 | 13,80 | 582.261 |
14 ene. 2021 | 13,45 | 13,80 | 13,41 | 13,71 | 13,71 | 355.787 |
13 ene. 2021 | 13,56 | 13,60 | 13,31 | 13,41 | 13,41 | 378.544 |
12 ene. 2021 | 13,53 | 13,73 | 13,48 | 13,60 | 13,60 | 315.649 |
11 ene. 2021 | 13,61 | 13,63 | 13,19 | 13,51 | 13,51 | 575.815 |
08 ene. 2021 | 13,95 | 13,95 | 13,52 | 13,70 | 13,70 | 493.847 |
07 ene. 2021 | 13,95 | 14,09 | 13,77 | 13,87 | 13,87 | 589.880 |
06 ene. 2021 | 13,55 | 14,01 | 13,48 | 13,88 | 13,88 | 564.347 |
05 ene. 2021 | 13,17 | 13,56 | 13,16 | 13,36 | 13,36 | 462.349 |
04 ene. 2021 | 13,32 | 13,57 | 13,16 | 13,26 | 13,26 | 437.998 |
31 dic. 2020 | 13,25 | 13,31 | 13,18 | 13,18 | 13,18 | 138.119 |
30 dic. 2020 | 13,37 | 13,51 | 13,30 | 13,30 | 13,30 | 191.584 |
29 dic. 2020 | 13,61 | 13,70 | 13,37 | 13,37 | 13,37 | 304.719 |
28 dic. 2020 | 13,63 | 13,74 | 13,55 | 13,57 | 13,57 | 207.497 |
24 dic. 2020 | 13,52 | 13,63 | 13,47 | 13,48 | 13,48 | 98.019 |
23 dic. 2020 | 13,18 | 13,48 | 13,16 | 13,47 | 13,47 | 280.779 |
22 dic. 2020 | 12,95 | 13,25 | 12,91 | 13,14 | 13,14 | 315.873 |
21 dic. 2020 | 13,07 | 13,07 | 12,59 | 12,87 | 12,87 | 631.016 |
18 dic. 2020 | 13,34 | 13,67 | 13,24 | 13,44 | 13,44 | 1.612.323 |
17 dic. 2020 | 13,57 | 13,90 | 13,42 | 13,42 | 13,42 | 537.298 |
16 dic. 2020 | 13,28 | 13,75 | 13,24 | 13,50 | 13,50 | 621.499 |
15 dic. 2020 | 12,94 | 13,25 | 12,92 | 13,21 | 13,21 | 506.626 |
14 dic. 2020 | 13,07 | 13,36 | 12,95 | 12,95 | 12,95 | 431.697 |
11 dic. 2020 | 13,15 | 13,15 | 12,77 | 12,95 | 12,95 | 484.172 |
10 dic. 2020 | 13,34 | 13,43 | 12,95 | 13,18 | 13,18 | 728.680 |
09 dic. 2020 | 13,38 | 13,50 | 13,30 | 13,33 | 13,33 | 387.251 |
08 dic. 2020 | 13,21 | 13,36 | 13,04 | 13,32 | 13,32 | 507.941 |
07 dic. 2020 | 13,42 | 13,45 | 13,17 | 13,30 | 13,30 | 440.688 |
04 dic. 2020 | 13,44 | 13,56 | 13,35 | 13,45 | 13,45 | 559.158 |
03 dic. 2020 | 13,68 | 13,76 | 13,35 | 13,41 | 13,41 | 477.401 |
02 dic. 2020 | 13,76 | 13,79 | 13,45 | 13,72 | 13,72 | 530.881 |
01 dic. 2020 | 13,38 | 13,92 | 13,35 | 13,80 | 13,80 | 592.563 |
30 nov. 2020 | 13,38 | 13,56 | 13,17 | 13,35 | 13,35 | 1.018.211 |
27 nov. 2020 | 13,49 | 13,65 | 13,31 | 13,48 | 13,48 | 489.246 |
26 nov. 2020 | 13,82 | 13,82 | 13,54 | 13,54 | 13,54 | 372.419 |
25 nov. 2020 | 13,88 | 13,98 | 13,63 | 13,81 | 13,81 | 637.884 |
24 nov. 2020 | 13,33 | 13,85 | 13,27 | 13,77 | 13,77 | 803.779 |
23 nov. 2020 | 13,10 | 13,33 | 13,03 | 13,22 | 13,22 | 626.861 |
20 nov. 2020 | 12,62 | 13,02 | 12,56 | 12,99 | 12,99 | 709.788 |
19 nov. 2020 | 12,61 | 12,86 | 12,33 | 12,68 | 12,68 | 628.017 |
18 nov. 2020 | 12,40 | 12,58 | 12,23 | 12,58 | 12,58 | 1.002.905 |
17 nov. 2020 | 12,33 | 12,46 | 12,15 | 12,46 | 12,46 | 522.224 |
16 nov. 2020 | 12,13 | 12,47 | 12,07 | 12,25 | 12,25 | 732.312 |
13 nov. 2020 | 11,60 | 11,94 | 11,57 | 11,91 | 11,91 | 772.446 |
12 nov. 2020 | 11,55 | 11,85 | 11,48 | 11,70 | 11,70 | 670.797 |
11 nov. 2020 | 12,01 | 12,19 | 11,73 | 11,81 | 11,81 | 639.947 |
10 nov. 2020 | 11,77 | 12,19 | 11,66 | 12,00 | 12,00 | 1.215.777 |
09 nov. 2020 | 10,76 | 11,93 | 10,66 | 11,72 | 11,72 | 1.199.271 |
06 nov. 2020 | 10,58 | 10,91 | 10,53 | 10,54 | 10,54 | 481.312 |
05 nov. 2020 | 10,50 | 10,67 | 10,24 | 10,56 | 10,56 | 655.902 |
04 nov. 2020 | 10,06 | 10,56 | 9,90 | 10,42 | 10,42 | 770.348 |
03 nov. 2020 | 10,00 | 10,34 | 9,97 | 10,25 | 10,25 | 594.894 |
02 nov. 2020 | 9,73 | 9,94 | 9,64 | 9,88 | 9,88 | 487.052 |
30 oct. 2020 | 9,22 | 9,79 | 9,22 | 9,67 | 9,67 | 496.142 |
29 oct. 2020 | 9,38 | 9,56 | 9,22 | 9,43 | 9,43 | 458.225 |
28 oct. 2020 | 9,60 | 9,60 | 9,15 | 9,36 | 9,36 | 1.019.764 |
27 oct. 2020 | 10,51 | 10,55 | 9,88 | 9,93 | 9,93 | 983.718 |
26 oct. 2020 | 10,57 | 10,82 | 10,46 | 10,53 | 10,53 | 367.704 |
23 oct. 2020 | 10,66 | 10,91 | 10,56 | 10,75 | 10,75 | 337.873 |
22 oct. 2020 | 10,59 | 10,67 | 10,34 | 10,67 | 10,67 | 535.960 |
21 oct. 2020 | 10,99 | 10,99 | 10,64 | 10,64 | 10,64 | 517.545 |
20 oct. 2020 | 10,73 | 11,08 | 10,48 | 10,85 | 10,85 | 675.320 |
19 oct. 2020 | 10,59 | 10,87 | 10,59 | 10,73 | 10,73 | 265.422 |
16 oct. 2020 | 10,60 | 10,74 | 10,47 | 10,61 | 10,61 | 570.191 |
15 oct. 2020 | 10,53 | 10,57 | 10,27 | 10,55 | 10,55 | 479.037 |
14 oct. 2020 | 10,55 | 10,75 | 10,40 | 10,70 | 10,70 | 360.085 |
13 oct. 2020 | 10,82 | 10,90 | 10,55 | 10,60 | 10,60 | 351.458 |
12 oct. 2020 | 10,77 | 10,87 | 10,69 | 10,84 | 10,84 | 494.923 |
09 oct. 2020 | 10,93 | 10,99 | 10,67 | 10,77 | 10,77 | 367.076 |
08 oct. 2020 | 10,96 | 11,02 | 10,82 | 10,92 | 10,92 | 349.399 |
07 oct. 2020 | 10,97 | 11,15 | 10,84 | 10,90 | 10,90 | 402.547 |
06 oct. 2020 | 10,82 | 11,08 | 10,80 | 11,07 | 11,07 | 461.589 |
05 oct. 2020 | 10,65 | 10,88 | 10,65 | 10,78 | 10,78 | 328.629 |
02 oct. 2020 | 10,35 | 10,54 | 10,27 | 10,54 | 10,54 | 491.256 |
01 oct. 2020 | 10,80 | 10,92 | 10,44 | 10,48 | 10,48 | 437.629 |
30 sept. 2020 | 10,30 | 10,79 | 10,20 | 10,68 | 10,68 | 584.635 |
29 sept. 2020 | 10,70 | 10,72 | 10,36 | 10,40 | 10,40 | 479.723 |
28 sept. 2020 | 10,34 | 10,75 | 10,33 | 10,72 | 10,72 | 924.623 |
25 sept. 2020 | 10,13 | 10,32 | 10,01 | 10,15 | 10,15 | 481.206 |
24 sept. 2020 | 10,07 | 10,36 | 9,90 | 10,15 | 10,15 | 532.801 |
23 sept. 2020 | 10,25 | 10,56 | 10,13 | 10,24 | 10,24 | 597.421 |
22 sept. 2020 | 10,19 | 10,36 | 9,98 | 10,13 | 10,13 | 640.844 |
21 sept. 2020 | 10,80 | 10,81 | 10,03 | 10,18 | 10,18 | 952.615 |
18 sept. 2020 | - | - | - | - | - | - |
17 sept. 2020 | 11,45 | 11,50 | 11,18 | 11,29 | 11,29 | 407.897 |
16 sept. 2020 | 11,47 | 11,60 | 11,39 | 11,60 | 11,60 | 526.404 |
15 sept. 2020 | 11,44 | 11,53 | 11,28 | 11,44 | 11,44 | 342.684 |
14 sept. 2020 | 11,45 | 11,61 | 11,37 | 11,42 | 11,42 | 425.035 |
11 sept. 2020 | 11,30 | 11,34 | 11,16 | 11,33 | 11,33 | 439.097 |
10 sept. 2020 | 11,50 | 11,50 | 11,19 | 11,35 | 11,35 | 442.551 |
09 sept. 2020 | 10,93 | 11,50 | 10,81 | 11,47 | 11,47 | 634.657 |
08 sept. 2020 | 11,24 | 11,37 | 10,88 | 10,96 | 10,96 | 427.733 |
07 sept. 2020 | 11,10 | 11,30 | 11,10 | 11,26 | 11,26 | 333.948 |
04 sept. 2020 | 10,91 | 11,18 | 10,81 | 11,03 | 11,03 | 395.238 |
03 sept. 2020 | 11,06 | 11,32 | 10,89 | 10,91 | 10,91 | 458.104 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |