Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 dic. 2019 | 30,18 | 30,76 | 30,09 | 30,63 | 30,63 | 519.560 |
05 dic. 2019 | 30,72 | 30,76 | 30,08 | 30,17 | 30,17 | 2.139.170 |
04 dic. 2019 | 30,50 | 30,83 | 30,35 | 30,63 | 30,63 | 588.711 |
03 dic. 2019 | 30,40 | 30,83 | 30,36 | 30,55 | 30,55 | 544.001 |
02 dic. 2019 | 31,02 | 31,11 | 30,34 | 30,41 | 30,41 | 601.914 |
02 dic. 2019 | 0.2 Dividendo | |||||
29 nov. 2019 | 31,01 | 31,17 | 30,91 | 31,01 | 30,81 | 583.434 |
28 nov. 2019 | 30,90 | 31,24 | 30,82 | 31,24 | 31,04 | 414.218 |
27 nov. 2019 | 31,10 | 31,10 | 30,80 | 30,93 | 30,73 | 554.489 |
26 nov. 2019 | 30,80 | 30,98 | 30,52 | 30,98 | 30,78 | 1.469.348 |
25 nov. 2019 | 30,21 | 30,75 | 30,02 | 30,73 | 30,53 | 2.540.754 |
22 nov. 2019 | 29,93 | 30,10 | 29,67 | 30,00 | 29,81 | 1.716.604 |
21 nov. 2019 | 29,65 | 29,83 | 29,10 | 29,80 | 29,61 | 2.366.806 |
20 nov. 2019 | 29,77 | 29,96 | 29,65 | 29,65 | 29,46 | 742.634 |
19 nov. 2019 | 29,68 | 29,86 | 29,48 | 29,71 | 29,52 | 454.439 |
18 nov. 2019 | 29,37 | 29,78 | 29,34 | 29,57 | 29,38 | 2.147.400 |
15 nov. 2019 | 29,42 | 29,55 | 29,11 | 29,27 | 29,08 | 774.688 |
14 nov. 2019 | 29,62 | 29,75 | 29,35 | 29,42 | 29,23 | 723.676 |
13 nov. 2019 | 28,70 | 29,55 | 28,67 | 29,40 | 29,21 | 849.770 |
12 nov. 2019 | 28,94 | 28,94 | 28,58 | 28,75 | 28,56 | 1.472.967 |
11 nov. 2019 | 28,55 | 29,14 | 28,55 | 28,76 | 28,57 | 378.660 |
08 nov. 2019 | 28,66 | 28,75 | 28,21 | 28,75 | 28,56 | 527.655 |
07 nov. 2019 | 29,00 | 29,26 | 28,54 | 28,64 | 28,46 | 675.865 |
06 nov. 2019 | 28,60 | 29,10 | 28,48 | 29,10 | 28,91 | 556.656 |
05 nov. 2019 | 29,35 | 29,38 | 28,62 | 28,70 | 28,51 | 724.239 |
04 nov. 2019 | 29,41 | 29,51 | 29,09 | 29,50 | 29,31 | 631.847 |
01 nov. 2019 | 28,92 | 29,40 | 28,89 | 29,40 | 29,21 | 567.262 |
31 oct. 2019 | 28,84 | 29,02 | 28,67 | 28,88 | 28,69 | 702.684 |
30 oct. 2019 | 28,62 | 28,86 | 28,28 | 28,83 | 28,64 | 891.240 |
29 oct. 2019 | 29,00 | 29,99 | 28,47 | 28,63 | 28,45 | 4.604.263 |
28 oct. 2019 | 28,28 | 28,35 | 27,92 | 28,24 | 28,06 | 740.203 |
25 oct. 2019 | 28,11 | 28,11 | 27,73 | 27,80 | 27,62 | 405.183 |
24 oct. 2019 | 27,46 | 28,08 | 27,26 | 27,98 | 27,80 | 775.385 |
23 oct. 2019 | 27,19 | 27,47 | 27,04 | 27,27 | 27,09 | 790.693 |
22 oct. 2019 | 27,00 | 27,20 | 26,90 | 27,17 | 26,99 | 591.480 |
21 oct. 2019 | 27,28 | 27,31 | 26,73 | 27,03 | 26,86 | 632.897 |
18 oct. 2019 | 27,41 | 27,49 | 27,08 | 27,28 | 27,10 | 529.654 |
17 oct. 2019 | 26,86 | 27,62 | 26,86 | 27,33 | 27,15 | 854.602 |
16 oct. 2019 | 27,00 | 27,27 | 26,96 | 26,99 | 26,82 | 1.164.586 |
15 oct. 2019 | 27,25 | 27,35 | 26,99 | 27,03 | 26,86 | 856.053 |
14 oct. 2019 | 27,00 | 27,30 | 27,00 | 27,25 | 27,07 | 536.765 |
11 oct. 2019 | 27,01 | 27,11 | 26,85 | 27,11 | 26,94 | 594.126 |
10 oct. 2019 | 27,45 | 27,50 | 26,98 | 27,00 | 26,83 | 638.615 |
09 oct. 2019 | 27,08 | 27,52 | 27,08 | 27,38 | 27,20 | 798.852 |
08 oct. 2019 | 27,10 | 27,33 | 26,97 | 27,02 | 26,85 | 736.709 |
07 oct. 2019 | 26,74 | 27,06 | 26,65 | 27,03 | 26,86 | 926.892 |
04 oct. 2019 | 26,69 | 26,87 | 26,50 | 26,65 | 26,48 | 1.038.554 |
03 oct. 2019 | 26,70 | 26,83 | 26,38 | 26,54 | 26,37 | 861.572 |
02 oct. 2019 | 26,50 | 26,65 | 26,26 | 26,50 | 26,33 | 1.180.423 |
01 oct. 2019 | 27,14 | 27,27 | 26,57 | 26,65 | 26,48 | 1.126.943 |
30 sept. 2019 | 26,99 | 27,22 | 26,80 | 27,04 | 26,87 | 476.173 |
27 sept. 2019 | 27,03 | 27,11 | 26,80 | 27,04 | 26,87 | 511.392 |
26 sept. 2019 | 26,83 | 27,01 | 26,79 | 26,96 | 26,79 | 334.802 |
25 sept. 2019 | 27,36 | 27,40 | 26,87 | 26,95 | 26,78 | 439.128 |
24 sept. 2019 | 26,95 | 27,57 | 26,95 | 27,39 | 27,21 | 2.465.013 |
23 sept. 2019 | 26,56 | 27,19 | 26,56 | 27,10 | 26,93 | 1.267.290 |
20 sept. 2019 | 26,80 | 27,20 | 26,48 | 26,48 | 26,31 | 2.687.925 |
19 sept. 2019 | 27,35 | 27,49 | 26,92 | 27,07 | 26,90 | 1.020.178 |
18 sept. 2019 | 26,83 | 27,61 | 26,83 | 27,39 | 27,21 | 731.712 |
17 sept. 2019 | 26,85 | 26,97 | 26,60 | 26,97 | 26,80 | 1.015.760 |
16 sept. 2019 | 27,00 | 27,17 | 26,71 | 26,71 | 26,54 | 600.711 |
13 sept. 2019 | 27,51 | 27,71 | 27,02 | 27,10 | 26,93 | 721.308 |
12 sept. 2019 | 27,87 | 28,23 | 27,44 | 27,60 | 27,42 | 530.529 |
11 sept. 2019 | 27,58 | 28,00 | 27,40 | 27,72 | 27,54 | 1.120.542 |
10 sept. 2019 | 27,11 | 27,38 | 26,32 | 27,36 | 27,18 | 1.019.271 |
09 sept. 2019 | 28,02 | 28,11 | 27,23 | 27,40 | 27,22 | 620.807 |
06 sept. 2019 | 28,10 | 28,47 | 27,96 | 28,01 | 27,83 | 977.082 |
05 sept. 2019 | 28,66 | 28,66 | 28,08 | 28,10 | 27,92 | 1.046.918 |
04 sept. 2019 | 28,84 | 28,97 | 28,38 | 28,47 | 28,29 | 594.601 |
03 sept. 2019 | 28,60 | 28,84 | 28,49 | 28,63 | 28,45 | 1.068.629 |
02 sept. 2019 | 28,81 | 29,05 | 28,76 | 28,79 | 28,60 | 408.901 |
30 ago. 2019 | 28,82 | 28,95 | 28,60 | 28,80 | 28,61 | 520.878 |
29 ago. 2019 | 28,72 | 28,94 | 28,71 | 28,90 | 28,71 | 504.996 |
28 ago. 2019 | 28,66 | 28,84 | 28,45 | 28,71 | 28,52 | 822.217 |
27 ago. 2019 | 28,55 | 28,92 | 28,29 | 28,84 | 28,65 | 986.651 |
26 ago. 2019 | 28,54 | 28,59 | 28,15 | 28,55 | 28,37 | 414.643 |
23 ago. 2019 | 28,73 | 28,96 | 28,67 | 28,84 | 28,65 | 649.607 |
22 ago. 2019 | 29,11 | 29,18 | 28,64 | 28,64 | 28,46 | 443.292 |
21 ago. 2019 | 28,86 | 29,11 | 28,74 | 29,10 | 28,91 | 568.002 |
20 ago. 2019 | 28,89 | 29,34 | 28,79 | 28,91 | 28,72 | 795.209 |
19 ago. 2019 | 28,89 | 29,05 | 28,75 | 28,94 | 28,75 | 448.936 |
16 ago. 2019 | 28,64 | 28,78 | 28,43 | 28,72 | 28,53 | 419.090 |
15 ago. 2019 | 28,61 | 28,76 | 27,98 | 28,52 | 28,34 | 510.902 |
14 ago. 2019 | 28,52 | 29,08 | 28,46 | 28,58 | 28,40 | 1.366.826 |
13 ago. 2019 | 28,41 | 28,63 | 28,22 | 28,46 | 28,28 | 781.125 |
12 ago. 2019 | 28,74 | 29,14 | 28,49 | 28,65 | 28,47 | 616.070 |
09 ago. 2019 | 29,12 | 29,22 | 28,41 | 28,50 | 28,32 | 855.348 |
08 ago. 2019 | 28,67 | 29,16 | 28,67 | 29,15 | 28,96 | 806.223 |
07 ago. 2019 | 28,04 | 28,70 | 28,01 | 28,40 | 28,22 | 881.427 |
06 ago. 2019 | 28,25 | 28,51 | 28,01 | 28,01 | 27,83 | 623.397 |
05 ago. 2019 | 28,40 | 28,60 | 28,05 | 28,22 | 28,04 | 794.494 |
02 ago. 2019 | 29,29 | 29,52 | 28,84 | 28,92 | 28,73 | 774.550 |
01 ago. 2019 | 29,33 | 29,64 | 29,05 | 29,58 | 29,39 | 1.253.472 |
31 jul. 2019 | 29,20 | 29,62 | 28,65 | 29,30 | 29,11 | 1.498.810 |
30 jul. 2019 | 29,40 | 29,40 | 28,49 | 29,24 | 29,05 | 1.085.082 |
29 jul. 2019 | 29,02 | 29,55 | 29,02 | 29,38 | 29,19 | 579.876 |
26 jul. 2019 | 28,95 | 29,38 | 28,93 | 29,21 | 29,02 | 569.473 |
25 jul. 2019 | 29,35 | 29,55 | 29,00 | 29,10 | 28,91 | 761.391 |
24 jul. 2019 | 29,27 | 29,47 | 29,13 | 29,30 | 29,11 | 652.193 |
23 jul. 2019 | 29,05 | 29,40 | 28,88 | 29,10 | 28,91 | 819.510 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |