Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 ene. 2021 | 87,73 | 87,73 | 86,33 | 86,44 | 86,44 | 1.266.150 |
22 ene. 2021 | 89,46 | 90,49 | 87,53 | 87,64 | 87,64 | 6.612.600 |
21 ene. 2021 | 92,59 | 92,78 | 91,19 | 91,61 | 91,61 | 4.307.300 |
20 ene. 2021 | 93,00 | 93,34 | 92,11 | 93,21 | 93,21 | 4.378.000 |
19 ene. 2021 | 93,73 | 94,35 | 92,54 | 92,66 | 92,66 | 3.105.700 |
15 ene. 2021 | 93,17 | 93,83 | 91,90 | 93,42 | 93,42 | 4.170.900 |
14 ene. 2021 | 94,71 | 94,85 | 93,28 | 93,49 | 93,49 | 3.286.200 |
13 ene. 2021 | 95,75 | 95,98 | 94,05 | 94,64 | 94,64 | 5.135.600 |
12 ene. 2021 | 95,14 | 96,45 | 94,75 | 95,89 | 95,89 | 3.170.300 |
11 ene. 2021 | 95,44 | 97,54 | 95,12 | 95,99 | 95,99 | 4.092.100 |
08 ene. 2021 | 93,86 | 96,27 | 93,86 | 95,84 | 95,84 | 4.176.900 |
07 ene. 2021 | 92,70 | 94,46 | 92,06 | 94,03 | 94,03 | 3.895.200 |
06 ene. 2021 | 89,28 | 92,03 | 89,24 | 91,86 | 91,86 | 4.487.900 |
05 ene. 2021 | 87,88 | 90,09 | 87,81 | 89,48 | 89,48 | 3.454.600 |
04 ene. 2021 | 90,66 | 91,04 | 87,39 | 87,99 | 87,99 | 5.186.900 |
31 dic. 2020 | 89,96 | 90,91 | 89,66 | 90,75 | 90,75 | 3.021.200 |
30 dic. 2020 | 89,69 | 90,49 | 89,50 | 90,33 | 90,33 | 1.978.300 |
29 dic. 2020 | 90,95 | 91,23 | 88,69 | 89,33 | 89,33 | 2.740.200 |
28 dic. 2020 | 90,56 | 91,25 | 90,35 | 90,64 | 90,64 | 1.672.100 |
24 dic. 2020 | 89,79 | 90,22 | 89,15 | 90,05 | 90,05 | 876.400 |
23 dic. 2020 | 89,89 | 90,51 | 89,22 | 89,67 | 89,67 | 4.027.300 |
22 dic. 2020 | 89,26 | 90,19 | 89,10 | 89,55 | 89,55 | 4.876.400 |
21 dic. 2020 | 88,78 | 90,37 | 88,57 | 89,69 | 89,69 | 2.763.100 |
18 dic. 2020 | 90,48 | 90,98 | 89,45 | 90,66 | 90,66 | 5.637.200 |
17 dic. 2020 | 89,33 | 90,97 | 89,33 | 90,55 | 90,55 | 2.947.400 |
16 dic. 2020 | 90,05 | 90,37 | 88,97 | 89,10 | 89,10 | 3.040.800 |
15 dic. 2020 | 89,88 | 90,52 | 88,84 | 90,22 | 90,22 | 3.981.700 |
14 dic. 2020 | 91,21 | 91,33 | 88,89 | 88,92 | 88,92 | 2.612.300 |
11 dic. 2020 | 89,21 | 90,69 | 89,00 | 90,43 | 90,43 | 3.345.900 |
10 dic. 2020 | 89,55 | 90,55 | 89,54 | 90,00 | 90,00 | 4.333.800 |
09 dic. 2020 | 91,68 | 92,29 | 91,20 | 91,73 | 91,73 | 2.837.500 |
08 dic. 2020 | 91,15 | 92,09 | 90,98 | 91,50 | 91,50 | 3.707.100 |
07 dic. 2020 | 91,45 | 92,32 | 91,10 | 92,04 | 92,04 | 4.456.600 |
04 dic. 2020 | 90,64 | 91,97 | 90,46 | 91,85 | 91,85 | 4.674.800 |
03 dic. 2020 | 90,99 | 91,60 | 89,97 | 90,43 | 90,43 | 5.121.000 |
02 dic. 2020 | 90,03 | 91,36 | 90,02 | 90,68 | 90,68 | 5.072.900 |
01 dic. 2020 | 90,92 | 92,08 | 90,35 | 90,62 | 90,62 | 4.968.900 |
30 nov. 2020 | 91,09 | 91,84 | 89,96 | 90,05 | 90,05 | 6.642.800 |
27 nov. 2020 | 92,49 | 92,72 | 91,14 | 91,29 | 91,29 | 1.380.200 |
27 nov. 2020 | 0.26 Dividendo | |||||
25 nov. 2020 | 92,99 | 93,12 | 91,56 | 92,24 | 91,98 | 2.375.200 |
24 nov. 2020 | 93,46 | 93,46 | 92,22 | 92,92 | 92,66 | 7.771.300 |
23 nov. 2020 | 91,96 | 92,67 | 91,25 | 92,06 | 91,80 | 3.077.600 |
20 nov. 2020 | 91,53 | 92,28 | 90,94 | 91,54 | 91,28 | 2.132.100 |
19 nov. 2020 | 90,85 | 91,85 | 90,19 | 91,70 | 91,44 | 2.775.600 |
18 nov. 2020 | 92,84 | 93,64 | 91,29 | 91,33 | 91,07 | 2.632.900 |
17 nov. 2020 | 91,82 | 92,92 | 91,44 | 92,50 | 92,24 | 2.455.900 |
16 nov. 2020 | 92,23 | 93,08 | 91,28 | 93,00 | 92,74 | 3.589.500 |
13 nov. 2020 | 90,11 | 91,65 | 89,73 | 90,60 | 90,34 | 3.409.100 |
12 nov. 2020 | 89,49 | 90,55 | 88,92 | 89,73 | 89,48 | 4.070.600 |
11 nov. 2020 | 91,60 | 91,88 | 89,30 | 90,04 | 89,79 | 4.392.600 |
10 nov. 2020 | 87,75 | 91,88 | 87,18 | 91,40 | 91,14 | 7.164.000 |
09 nov. 2020 | 90,35 | 93,71 | 88,02 | 88,20 | 87,95 | 5.963.500 |
06 nov. 2020 | 87,18 | 87,69 | 85,62 | 86,18 | 85,94 | 2.890.600 |
05 nov. 2020 | 85,51 | 87,89 | 85,00 | 87,03 | 86,78 | 6.104.000 |
04 nov. 2020 | 85,48 | 87,55 | 84,56 | 84,83 | 84,59 | 6.449.000 |
03 nov. 2020 | 82,63 | 84,79 | 82,23 | 84,22 | 83,98 | 5.598.400 |
02 nov. 2020 | 80,33 | 82,11 | 79,25 | 81,76 | 81,53 | 5.828.500 |
30 oct. 2020 | 77,65 | 79,01 | 77,50 | 78,94 | 78,72 | 5.884.100 |
29 oct. 2020 | 75,67 | 78,94 | 75,39 | 77,89 | 77,67 | 5.506.200 |
28 oct. 2020 | 76,47 | 77,56 | 75,74 | 75,93 | 75,72 | 6.200.600 |
27 oct. 2020 | 78,99 | 79,47 | 77,62 | 78,09 | 77,87 | 5.462.100 |
26 oct. 2020 | 80,33 | 80,39 | 78,32 | 78,87 | 78,65 | 3.331.800 |
23 oct. 2020 | 81,70 | 82,58 | 80,36 | 81,29 | 81,06 | 3.178.500 |
22 oct. 2020 | 82,16 | 84,81 | 81,02 | 81,73 | 81,50 | 7.151.600 |
21 oct. 2020 | 79,20 | 80,08 | 78,63 | 78,72 | 78,50 | 4.684.300 |
20 oct. 2020 | 79,30 | 81,22 | 79,16 | 80,13 | 79,90 | 2.804.300 |
19 oct. 2020 | 79,81 | 80,86 | 78,81 | 79,05 | 78,83 | 3.108.600 |
16 oct. 2020 | 80,95 | 81,34 | 80,08 | 80,11 | 79,88 | 5.289.500 |
15 oct. 2020 | 79,56 | 81,15 | 79,27 | 81,03 | 80,80 | 2.739.500 |
14 oct. 2020 | 79,46 | 81,25 | 79,46 | 80,47 | 80,24 | 4.131.800 |
13 oct. 2020 | 80,51 | 80,99 | 78,96 | 79,19 | 78,97 | 4.323.400 |
12 oct. 2020 | 78,93 | 80,21 | 78,43 | 79,56 | 79,34 | 4.698.500 |
09 oct. 2020 | 77,97 | 78,94 | 77,97 | 78,48 | 78,26 | 2.124.000 |
08 oct. 2020 | 78,92 | 79,20 | 77,20 | 77,71 | 77,49 | 3.444.600 |
07 oct. 2020 | 77,11 | 79,15 | 77,04 | 78,69 | 78,47 | 3.496.400 |
06 oct. 2020 | 77,97 | 78,40 | 76,47 | 76,72 | 76,50 | 3.297.200 |
05 oct. 2020 | 77,49 | 78,29 | 77,31 | 77,74 | 77,52 | 2.865.300 |
02 oct. 2020 | 76,78 | 77,87 | 76,31 | 77,15 | 76,93 | 3.549.200 |
01 oct. 2020 | 78,35 | 78,35 | 76,27 | 76,86 | 76,64 | 4.249.200 |
30 sept. 2020 | 78,39 | 79,23 | 77,38 | 77,67 | 77,45 | 4.877.600 |
29 sept. 2020 | 78,96 | 79,46 | 77,57 | 77,60 | 77,38 | 3.802.500 |
28 sept. 2020 | 79,16 | 79,72 | 78,50 | 79,33 | 79,11 | 2.896.900 |
25 sept. 2020 | 77,24 | 78,33 | 76,65 | 78,08 | 77,86 | 3.459.200 |
24 sept. 2020 | 76,07 | 77,55 | 75,38 | 76,58 | 76,36 | 4.245.800 |
23 sept. 2020 | 78,67 | 78,99 | 76,09 | 76,50 | 76,28 | 4.486.900 |
22 sept. 2020 | 77,65 | 78,28 | 77,14 | 77,93 | 77,71 | 3.634.300 |
21 sept. 2020 | 78,30 | 78,76 | 76,31 | 77,58 | 77,36 | 4.358.400 |
18 sept. 2020 | 79,75 | 80,58 | 79,25 | 79,83 | 79,60 | 6.739.100 |
17 sept. 2020 | 77,99 | 80,00 | 77,38 | 79,50 | 79,28 | 4.618.600 |
16 sept. 2020 | 81,20 | 81,40 | 79,14 | 79,35 | 79,13 | 4.985.500 |
15 sept. 2020 | 79,74 | 81,10 | 79,25 | 80,27 | 80,04 | 4.996.100 |
14 sept. 2020 | 77,84 | 79,39 | 77,25 | 78,96 | 78,74 | 3.498.100 |
11 sept. 2020 | 76,25 | 77,42 | 76,06 | 77,17 | 76,95 | 2.892.700 |
10 sept. 2020 | 76,35 | 77,00 | 75,28 | 75,82 | 75,61 | 3.725.000 |
09 sept. 2020 | 75,73 | 77,88 | 75,68 | 76,66 | 76,44 | 3.663.300 |
08 sept. 2020 | 75,37 | 76,57 | 74,14 | 75,26 | 75,05 | 4.100.800 |
04 sept. 2020 | 76,23 | 76,97 | 74,41 | 75,51 | 75,30 | 4.178.900 |
03 sept. 2020 | 78,32 | 78,41 | 75,08 | 75,65 | 75,44 | 4.718.700 |
02 sept. 2020 | 77,95 | 78,65 | 77,17 | 77,68 | 77,46 | 8.116.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |