Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 dic. 2019 | 39,86 | 40,22 | 39,52 | 40,22 | 40,22 | 115.339 |
05 dic. 2019 | 39,50 | 40,20 | 39,46 | 39,62 | 39,62 | 143.876 |
04 dic. 2019 | 38,40 | 39,80 | 38,40 | 39,66 | 39,66 | 167.055 |
03 dic. 2019 | 38,72 | 38,98 | 38,34 | 38,50 | 38,50 | 150.857 |
02 dic. 2019 | 39,28 | 39,56 | 38,34 | 38,46 | 38,46 | 161.930 |
29 nov. 2019 | 39,50 | 39,56 | 39,02 | 39,20 | 39,20 | 106.019 |
28 nov. 2019 | 39,92 | 39,92 | 39,38 | 39,56 | 39,56 | 70.681 |
27 nov. 2019 | 39,58 | 39,92 | 39,54 | 39,66 | 39,66 | 111.608 |
26 nov. 2019 | 39,36 | 39,96 | 39,28 | 39,68 | 39,68 | 361.688 |
25 nov. 2019 | 39,16 | 39,58 | 39,08 | 39,50 | 39,50 | 152.858 |
22 nov. 2019 | 39,06 | 39,82 | 39,06 | 39,30 | 39,30 | 153.216 |
21 nov. 2019 | 39,44 | 39,48 | 39,04 | 39,46 | 39,46 | 167.620 |
20 nov. 2019 | 39,30 | 39,76 | 38,68 | 39,76 | 39,76 | 170.802 |
19 nov. 2019 | 39,98 | 40,36 | 39,36 | 39,72 | 39,72 | 225.331 |
18 nov. 2019 | 40,42 | 40,54 | 39,76 | 40,10 | 40,10 | 183.635 |
15 nov. 2019 | 40,98 | 41,02 | 40,42 | 40,86 | 40,86 | 137.245 |
14 nov. 2019 | 40,28 | 40,82 | 40,16 | 40,62 | 40,62 | 131.496 |
13 nov. 2019 | 40,50 | 40,66 | 40,06 | 40,64 | 40,64 | 120.967 |
12 nov. 2019 | 40,70 | 40,90 | 40,30 | 40,64 | 40,64 | 177.617 |
11 nov. 2019 | 40,76 | 40,94 | 40,36 | 40,70 | 40,70 | 108.625 |
08 nov. 2019 | 41,00 | 41,00 | 40,54 | 40,86 | 40,86 | 163.983 |
07 nov. 2019 | 40,94 | 41,28 | 40,78 | 40,96 | 40,96 | 201.883 |
06 nov. 2019 | 40,60 | 41,10 | 40,46 | 40,76 | 40,76 | 246.392 |
05 nov. 2019 | 40,70 | 41,74 | 40,66 | 41,14 | 41,14 | 426.413 |
04 nov. 2019 | 39,20 | 40,42 | 39,10 | 40,20 | 40,20 | 273.628 |
01 nov. 2019 | 38,38 | 39,20 | 38,28 | 38,94 | 38,94 | 207.949 |
31 oct. 2019 | 37,72 | 38,50 | 37,26 | 38,28 | 38,28 | 393.875 |
30 oct. 2019 | 36,84 | 39,38 | 36,84 | 37,28 | 37,28 | 954.169 |
29 oct. 2019 | 35,00 | 35,10 | 33,96 | 34,12 | 34,12 | 212.172 |
28 oct. 2019 | 33,94 | 35,50 | 33,94 | 35,24 | 35,24 | 233.268 |
25 oct. 2019 | 33,78 | 34,28 | 33,56 | 34,16 | 34,16 | 154.415 |
24 oct. 2019 | 33,70 | 34,02 | 33,54 | 33,62 | 33,62 | 246.508 |
23 oct. 2019 | 34,48 | 34,56 | 33,18 | 33,54 | 33,54 | 279.127 |
22 oct. 2019 | 35,18 | 35,32 | 34,56 | 34,68 | 34,68 | 231.408 |
21 oct. 2019 | 34,94 | 35,60 | 34,76 | 35,02 | 35,02 | 171.857 |
18 oct. 2019 | 34,78 | 35,10 | 34,48 | 34,74 | 34,74 | 132.053 |
17 oct. 2019 | 34,38 | 35,14 | 34,38 | 34,74 | 34,74 | 192.540 |
16 oct. 2019 | 34,82 | 34,92 | 34,48 | 34,70 | 34,70 | 201.279 |
15 oct. 2019 | 34,38 | 35,14 | 34,16 | 34,86 | 34,86 | 151.972 |
14 oct. 2019 | 33,96 | 34,26 | 33,56 | 34,18 | 34,18 | 115.142 |
11 oct. 2019 | 33,46 | 33,94 | 33,24 | 33,92 | 33,92 | 177.724 |
10 oct. 2019 | 32,70 | 33,22 | 32,54 | 33,10 | 33,10 | 163.156 |
09 oct. 2019 | 32,08 | 32,64 | 31,72 | 32,56 | 32,56 | 166.232 |
08 oct. 2019 | 33,08 | 33,08 | 31,70 | 31,96 | 31,96 | 164.842 |
07 oct. 2019 | 32,64 | 32,84 | 32,04 | 32,80 | 32,80 | 205.675 |
04 oct. 2019 | 31,72 | 32,62 | 31,56 | 32,52 | 32,52 | 341.318 |
02 oct. 2019 | 33,18 | 33,42 | 31,54 | 31,74 | 31,74 | 298.786 |
01 oct. 2019 | 34,74 | 34,74 | 33,48 | 33,84 | 33,84 | 250.247 |
30 sept. 2019 | 33,94 | 34,58 | 33,90 | 34,46 | 34,46 | 244.102 |
27 sept. 2019 | 33,40 | 34,46 | 33,40 | 34,08 | 34,08 | 150.000 |
26 sept. 2019 | 32,80 | 33,40 | 32,72 | 33,26 | 33,26 | 202.553 |
25 sept. 2019 | 33,00 | 33,14 | 32,56 | 32,94 | 32,94 | 148.109 |
24 sept. 2019 | 33,64 | 34,00 | 33,28 | 33,28 | 33,28 | 124.267 |
23 sept. 2019 | 34,12 | 34,28 | 33,20 | 33,64 | 33,64 | 171.425 |
20 sept. 2019 | 34,52 | 34,52 | 33,66 | 34,18 | 34,18 | 324.952 |
19 sept. 2019 | 34,40 | 34,82 | 34,34 | 34,52 | 34,52 | 167.459 |
18 sept. 2019 | 35,00 | 35,06 | 34,42 | 34,60 | 34,60 | 175.066 |
17 sept. 2019 | 35,00 | 35,00 | 34,36 | 34,92 | 34,92 | 133.090 |
16 sept. 2019 | 35,28 | 35,28 | 34,74 | 34,96 | 34,96 | 147.319 |
13 sept. 2019 | 35,00 | 35,28 | 34,92 | 35,24 | 35,24 | 155.505 |
12 sept. 2019 | 35,04 | 35,52 | 34,54 | 34,98 | 34,98 | 198.849 |
11 sept. 2019 | 35,20 | 35,62 | 34,94 | 35,02 | 35,02 | 205.301 |
10 sept. 2019 | 33,80 | 35,54 | 33,58 | 35,32 | 35,32 | 279.151 |
09 sept. 2019 | 33,00 | 33,96 | 32,72 | 33,90 | 33,90 | 193.230 |
06 sept. 2019 | 32,76 | 32,92 | 32,54 | 32,82 | 32,82 | 141.060 |
05 sept. 2019 | 31,40 | 32,70 | 31,40 | 32,48 | 32,48 | 186.737 |
04 sept. 2019 | 31,54 | 32,02 | 31,48 | 31,70 | 31,70 | 129.119 |
03 sept. 2019 | 31,54 | 31,88 | 31,42 | 31,44 | 31,44 | 136.457 |
02 sept. 2019 | 31,68 | 32,06 | 31,68 | 31,76 | 31,76 | 82.771 |
30 ago. 2019 | 31,34 | 32,00 | 31,34 | 31,78 | 31,78 | 135.624 |
29 ago. 2019 | 30,80 | 31,38 | 30,68 | 31,22 | 31,22 | 136.747 |
28 ago. 2019 | 31,64 | 31,74 | 30,70 | 30,94 | 30,94 | 160.004 |
27 ago. 2019 | 31,50 | 31,82 | 31,30 | 31,82 | 31,82 | 190.642 |
26 ago. 2019 | 31,10 | 31,62 | 30,96 | 31,56 | 31,56 | 119.429 |
23 ago. 2019 | 31,66 | 32,42 | 31,30 | 31,30 | 31,30 | 163.716 |
22 ago. 2019 | 31,48 | 31,80 | 31,26 | 31,52 | 31,52 | 191.045 |
21 ago. 2019 | 31,24 | 31,94 | 31,24 | 31,62 | 31,62 | 183.649 |
20 ago. 2019 | 31,58 | 31,90 | 30,94 | 31,14 | 31,14 | 215.452 |
19 ago. 2019 | 31,44 | 31,76 | 31,08 | 31,74 | 31,74 | 282.117 |
16 ago. 2019 | 30,70 | 31,10 | 30,58 | 31,04 | 31,04 | 187.480 |
15 ago. 2019 | 31,38 | 31,38 | 30,46 | 30,62 | 30,62 | 232.847 |
14 ago. 2019 | 31,94 | 31,94 | 31,08 | 31,08 | 31,08 | 205.282 |
13 ago. 2019 | 31,96 | 32,38 | 31,42 | 32,00 | 32,00 | 252.801 |
12 ago. 2019 | 32,22 | 32,58 | 31,98 | 32,12 | 32,12 | 148.111 |
09 ago. 2019 | 32,18 | 32,38 | 32,00 | 32,20 | 32,20 | 212.922 |
08 ago. 2019 | 32,24 | 32,44 | 32,00 | 32,44 | 32,44 | 207.072 |
07 ago. 2019 | 32,18 | 32,44 | 31,94 | 32,20 | 32,20 | 288.998 |
06 ago. 2019 | 31,70 | 32,60 | 31,70 | 32,08 | 32,08 | 319.140 |
05 ago. 2019 | 32,52 | 32,56 | 31,80 | 32,28 | 32,28 | 323.268 |
02 ago. 2019 | 33,80 | 34,38 | 33,10 | 33,14 | 33,14 | 436.248 |
01 ago. 2019 | 33,14 | 35,92 | 33,00 | 34,82 | 34,82 | 433.601 |
31 jul. 2019 | 34,78 | 35,50 | 34,78 | 34,94 | 34,94 | 187.528 |
30 jul. 2019 | 35,72 | 35,72 | 34,58 | 34,86 | 34,86 | 125.031 |
29 jul. 2019 | 35,82 | 35,98 | 35,52 | 35,52 | 35,52 | 111.764 |
26 jul. 2019 | 35,82 | 35,92 | 35,48 | 35,90 | 35,90 | 110.091 |
25 jul. 2019 | 36,28 | 36,30 | 35,30 | 35,70 | 35,70 | 183.879 |
24 jul. 2019 | 35,32 | 36,26 | 35,16 | 36,04 | 36,04 | 168.531 |
23 jul. 2019 | 35,14 | 35,40 | 34,76 | 35,28 | 35,28 | 414.239 |
22 jul. 2019 | 35,02 | 35,10 | 34,72 | 34,88 | 34,88 | 172.645 |
19 jul. 2019 | 34,78 | 35,14 | 34,52 | 34,84 | 34,84 | 207.375 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |