Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene. 2021 | 141,8800 | 141,9400 | 141,8200 | 141,8710 | 141,8710 | - |
25 ene. 2021 | 142,0400 | 142,3100 | 141,6640 | 142,0545 | 142,0545 | - |
22 ene. 2021 | 142,1140 | 142,1860 | 141,5160 | 142,0750 | 142,0750 | - |
21 ene. 2021 | 141,4820 | 142,2060 | 141,4080 | 141,5210 | 141,5210 | - |
20 ene. 2021 | 141,7460 | 142,2980 | 141,1060 | 141,7450 | 141,7450 | - |
19 ene. 2021 | 140,8330 | 141,7100 | 140,8330 | 140,8270 | 140,8270 | - |
18 ene. 2021 | 141,0350 | 141,0750 | 140,3540 | 141,0370 | 141,0370 | - |
15 ene. 2021 | 142,0650 | 142,0980 | 140,9640 | 142,0500 | 142,0500 | - |
14 ene. 2021 | 141,6980 | 142,2110 | 141,6100 | 141,7020 | 141,7020 | - |
13 ene. 2021 | 141,7800 | 142,2280 | 141,5700 | 141,8020 | 141,8020 | - |
12 ene. 2021 | 140,8310 | 142,0060 | 140,7250 | 140,8100 | 140,8100 | - |
11 ene. 2021 | 140,6970 | 140,8370 | 140,3340 | 140,6720 | 140,6720 | - |
08 ene. 2021 | 140,8080 | 141,3310 | 140,7320 | 140,8180 | 140,8180 | - |
07 ene. 2021 | 140,3320 | 140,9800 | 140,1160 | 140,3400 | 140,3400 | - |
06 ene. 2021 | 139,9250 | 140,5540 | 139,7800 | 139,9290 | 139,9290 | - |
05 ene. 2021 | 139,9810 | 140,1350 | 139,5080 | 139,9330 | 139,9330 | - |
04 ene. 2021 | 141,2490 | 141,2490 | 139,7810 | 141,2570 | 141,2570 | - |
01 ene. 2021 | 141,1300 | 141,1600 | 138,7400 | 141,1400 | 141,1400 | - |
31 dic. 2020 | 140,5510 | 141,1940 | 140,3810 | 140,5330 | 140,5330 | - |
30 dic. 2020 | 139,7300 | 140,5340 | 139,7000 | 139,7900 | 139,7900 | - |
29 dic. 2020 | 139,6100 | 140,1520 | 139,6100 | 139,6190 | 139,6190 | - |
28 dic. 2020 | 140,5030 | 140,5610 | 139,5060 | 140,4950 | 140,4950 | - |
25 dic. 2020 | 140,4600 | 140,8900 | 133,7130 | 140,1030 | 140,1030 | - |
24 dic. 2020 | 139,8290 | 141,2060 | 139,8290 | 139,8210 | 139,8210 | - |
23 dic. 2020 | 138,6730 | 140,2420 | 138,5440 | 138,6950 | 138,6950 | - |
22 dic. 2020 | 138,9480 | 139,0650 | 138,0210 | 138,9700 | 138,9700 | - |
21 dic. 2020 | 138,6620 | 138,7400 | 136,9940 | 138,6380 | 138,6380 | - |
18 dic. 2020 | 139,9500 | 140,2970 | 139,3380 | 139,9390 | 139,9390 | - |
17 dic. 2020 | 139,6870 | 140,3800 | 139,5970 | 139,7040 | 139,7040 | - |
16 dic. 2020 | 139,3570 | 140,0360 | 139,1370 | 139,3040 | 139,3040 | - |
15 dic. 2020 | 138,5730 | 139,4300 | 138,2970 | 138,6280 | 138,6280 | - |
14 dic. 2020 | 138,4400 | 139,4070 | 138,2840 | 138,4070 | 138,4070 | - |
11 dic. 2020 | 138,5490 | 138,6130 | 136,7800 | 138,6020 | 138,6020 | - |
10 dic. 2020 | 139,3680 | 139,6430 | 138,4810 | 139,3560 | 139,3560 | - |
09 dic. 2020 | 139,1840 | 140,3020 | 139,1450 | 139,1680 | 139,1680 | - |
08 dic. 2020 | 138,9010 | 139,2660 | 138,4240 | 138,8990 | 138,8990 | - |
07 dic. 2020 | 139,7750 | 139,8130 | 137,9160 | 139,7950 | 139,7950 | - |
04 dic. 2020 | 139,6700 | 140,6890 | 139,5130 | 139,6800 | 139,6800 | - |
03 dic. 2020 | 139,6490 | 140,2790 | 139,5210 | 139,6440 | 139,6440 | - |
02 dic. 2020 | 139,9610 | 140,4160 | 138,9060 | 139,9900 | 139,9900 | - |
01 dic. 2020 | 139,1120 | 140,2200 | 138,9850 | 139,0910 | 139,0910 | - |
30 nov. 2020 | 138,7580 | 139,4430 | 138,4220 | 138,7460 | 138,7460 | - |
27 nov. 2020 | 139,1930 | 139,2040 | 138,3450 | 139,1980 | 139,1980 | - |
26 nov. 2020 | 139,6920 | 139,7700 | 138,9210 | 139,7240 | 139,7240 | - |
25 nov. 2020 | 139,6260 | 139,7380 | 139,0120 | 139,6530 | 139,6530 | - |
24 nov. 2020 | 139,2930 | 139,8190 | 139,1280 | 139,3208 | 139,3208 | - |
23 nov. 2020 | 138,1010 | 139,0190 | 138,0800 | 138,1120 | 138,1120 | - |
20 nov. 2020 | 137,4880 | 138,0260 | 137,4720 | 137,5400 | 137,5400 | - |
19 nov. 2020 | 137,6040 | 137,9560 | 137,1870 | 137,7110 | 137,7110 | - |
18 nov. 2020 | 138,0500 | 138,1530 | 137,8100 | 138,0920 | 138,0920 | - |
17 nov. 2020 | 138,1550 | 138,3410 | 137,8140 | 138,1930 | 138,1930 | - |
16 nov. 2020 | 138,3520 | 138,8060 | 137,6650 | 138,3720 | 138,3720 | - |
13 nov. 2020 | 137,8890 | 138,4960 | 137,5200 | 137,8910 | 137,8910 | - |
12 nov. 2020 | 139,4000 | 139,4010 | 138,0120 | 139,3880 | 139,3880 | - |
11 nov. 2020 | 139,5780 | 140,1680 | 139,3000 | 139,5710 | 139,5710 | - |
10 nov. 2020 | 138,4470 | 139,7560 | 138,1680 | 138,4340 | 138,4340 | - |
09 nov. 2020 | 136,0760 | 138,7630 | 136,0290 | 136,0790 | 136,0790 | - |
06 nov. 2020 | 136,0640 | 136,1690 | 135,4900 | 136,0850 | 136,0850 | - |
05 nov. 2020 | 135,3230 | 136,2500 | 135,0600 | 135,3980 | 135,3980 | - |
04 nov. 2020 | 137,2200 | 137,2790 | 135,3670 | 137,1470 | 137,1470 | - |
03 nov. 2020 | 135,3150 | 136,6690 | 135,1610 | 135,3250 | 135,3250 | - |
02 nov. 2020 | 135,2190 | 135,4070 | 134,8700 | 135,1700 | 135,1700 | - |
30 oct. 2020 | 135,1960 | 135,7840 | 134,4110 | 135,1920 | 135,1920 | - |
29 oct. 2020 | 135,4760 | 135,9350 | 134,6720 | 135,4890 | 135,4890 | - |
28 oct. 2020 | 136,2180 | 136,2180 | 134,8980 | 136,2100 | 136,2100 | - |
27 oct. 2020 | 136,4110 | 136,5740 | 136,1470 | 136,4340 | 136,4340 | - |
26 oct. 2020 | 136,6630 | 137,0380 | 136,3000 | 136,6260 | 136,6260 | - |
22 oct. 2020 | 137,1850 | 137,2666 | 136,5350 | 137,1960 | 137,1960 | - |
21 oct. 2020 | 137,3980 | 137,5750 | 136,9760 | 137,4430 | 137,4430 | - |
20 oct. 2020 | 136,6500 | 137,5010 | 136,5460 | 136,6130 | 136,6130 | - |
19 oct. 2020 | 136,5390 | 137,0190 | 136,3340 | 136,5520 | 136,5520 | - |
18 oct. 2020 | 136,2900 | 137,1900 | 136,2330 | 136,2790 | 136,2790 | - |
15 oct. 2020 | 135,9240 | 136,3950 | 135,5260 | 135,9170 | 135,9170 | - |
14 oct. 2020 | 136,8080 | 137,1410 | 135,7740 | 136,7460 | 136,7460 | - |
13 oct. 2020 | 136,4160 | 137,3040 | 135,6780 | 136,4050 | 136,4050 | - |
12 oct. 2020 | 137,6320 | 137,7550 | 136,8410 | 137,6100 | 137,6100 | - |
11 oct. 2020 | 137,6100 | 137,7050 | 137,2140 | 137,6490 | 137,6490 | - |
08 oct. 2020 | 137,1740 | 137,5480 | 136,8800 | 137,1830 | 137,1830 | - |
07 oct. 2020 | 136,8650 | 137,3810 | 136,6970 | 136,8700 | 136,8700 | - |
06 oct. 2020 | 136,0920 | 136,9470 | 135,9670 | 136,0950 | 136,0950 | - |
05 oct. 2020 | 137,3330 | 137,4280 | 136,5100 | 137,3250 | 137,3250 | - |
04 oct. 2020 | 136,4290 | 137,1490 | 136,2280 | 136,4200 | 136,4200 | - |
01 oct. 2020 | 136,0150 | 136,3640 | 135,0560 | 135,9900 | 135,9900 | - |
30 sept. 2020 | 136,2050 | 136,9920 | 135,3790 | 136,1990 | 136,1990 | - |
29 sept. 2020 | 135,9270 | 136,5100 | 135,1790 | 135,9250 | 135,9250 | - |
28 sept. 2020 | 135,7150 | 136,1760 | 135,4400 | 135,7050 | 135,7050 | - |
27 sept. 2020 | 134,7530 | 136,1420 | 134,3660 | 134,7490 | 134,7490 | - |
24 sept. 2020 | 134,4560 | 134,8100 | 133,8520 | 134,4570 | 134,4570 | - |
23 sept. 2020 | 133,9410 | 134,6000 | 133,6280 | 133,9070 | 133,9070 | - |
22 sept. 2020 | 133,8810 | 134,5000 | 133,1490 | 133,8380 | 133,8380 | - |
21 sept. 2020 | 134,1990 | 134,3550 | 133,1030 | 134,1950 | 134,1950 | - |
20 sept. 2020 | 135,1960 | 135,3190 | 133,5500 | 135,1780 | 135,1780 | - |
17 sept. 2020 | 135,9120 | 136,1520 | 135,0300 | 135,8200 | 135,8200 | - |
16 sept. 2020 | 136,1390 | 136,1390 | 134,5830 | 136,1430 | 136,1430 | - |
15 sept. 2020 | 135,7430 | 136,4540 | 135,5500 | 135,7740 | 135,7740 | - |
14 sept. 2020 | 135,8000 | 136,4120 | 135,4440 | 135,8280 | 135,8280 | - |
13 sept. 2020 | 135,9330 | 136,5610 | 135,7700 | 135,9240 | 135,9240 | - |
10 sept. 2020 | 135,9460 | 136,5190 | 135,5790 | 135,9340 | 135,9340 | - |
09 sept. 2020 | 138,0800 | 138,3100 | 136,3700 | 138,0750 | 138,0750 | - |
08 sept. 2020 | 137,3930 | 138,2910 | 136,7460 | 137,4010 | 137,4010 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |