Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 186,99 | 187,41 | 185,13 | 185,59 | 185,59 | 824.000 |
21 ene. 2021 | 189,65 | 191,27 | 187,63 | 187,69 | 187,69 | 1.154.500 |
20 ene. 2021 | 189,03 | 191,27 | 188,03 | 190,54 | 190,54 | 684.100 |
19 ene. 2021 | 191,50 | 191,50 | 186,47 | 188,97 | 188,97 | 948.300 |
15 ene. 2021 | 187,92 | 188,75 | 185,61 | 187,79 | 187,79 | 1.027.500 |
14 ene. 2021 | 189,38 | 190,55 | 187,70 | 188,11 | 188,11 | 568.200 |
13 ene. 2021 | 189,04 | 191,37 | 188,96 | 189,36 | 189,36 | 529.200 |
12 ene. 2021 | 191,00 | 192,34 | 187,94 | 189,42 | 189,42 | 607.700 |
11 ene. 2021 | 190,07 | 192,07 | 188,27 | 191,44 | 191,44 | 617.100 |
08 ene. 2021 | 188,00 | 192,00 | 187,53 | 191,08 | 191,08 | 805.500 |
07 ene. 2021 | 187,80 | 189,81 | 187,32 | 188,06 | 188,06 | 741.300 |
06 ene. 2021 | 177,13 | 187,05 | 177,00 | 186,25 | 186,25 | 1.123.800 |
05 ene. 2021 | 175,73 | 180,33 | 175,73 | 179,34 | 179,34 | 775.100 |
04 ene. 2021 | 178,44 | 179,81 | 174,28 | 176,60 | 176,60 | 1.046.500 |
31 dic. 2020 | 178,04 | 179,37 | 175,39 | 179,17 | 179,17 | 528.800 |
30 dic. 2020 | 175,55 | 178,58 | 175,20 | 177,52 | 177,52 | 871.900 |
29 dic. 2020 | 177,49 | 177,52 | 174,31 | 174,83 | 174,83 | 441.500 |
28 dic. 2020 | 177,50 | 177,50 | 173,83 | 175,32 | 175,32 | 560.700 |
24 dic. 2020 | 175,91 | 176,46 | 174,94 | 175,94 | 175,94 | 261.800 |
23 dic. 2020 | 177,84 | 178,99 | 174,90 | 175,55 | 175,55 | 894.700 |
22 dic. 2020 | 177,37 | 177,37 | 174,61 | 176,98 | 176,98 | 856.400 |
21 dic. 2020 | 177,31 | 177,97 | 173,87 | 176,75 | 176,75 | 1.396.700 |
18 dic. 2020 | 179,58 | 180,99 | 177,66 | 180,39 | 180,39 | 1.901.500 |
17 dic. 2020 | 175,73 | 179,22 | 175,00 | 178,95 | 178,95 | 1.884.400 |
16 dic. 2020 | 172,42 | 175,46 | 171,07 | 174,69 | 174,69 | 1.124.500 |
15 dic. 2020 | 168,72 | 173,34 | 167,67 | 172,42 | 172,42 | 1.490.600 |
14 dic. 2020 | 169,08 | 172,25 | 166,91 | 167,30 | 167,30 | 1.091.000 |
11 dic. 2020 | 167,40 | 168,59 | 165,52 | 167,81 | 167,81 | 1.069.200 |
10 dic. 2020 | 168,40 | 169,98 | 167,43 | 168,47 | 168,47 | 866.300 |
09 dic. 2020 | 171,18 | 171,50 | 168,39 | 168,50 | 168,50 | 1.086.100 |
08 dic. 2020 | 169,44 | 171,45 | 168,38 | 171,29 | 171,29 | 1.579.900 |
07 dic. 2020 | 170,69 | 172,14 | 169,14 | 170,07 | 170,07 | 1.660.200 |
04 dic. 2020 | 167,90 | 170,61 | 165,82 | 170,61 | 170,61 | 1.496.000 |
03 dic. 2020 | 170,50 | 171,00 | 167,19 | 167,63 | 167,63 | 1.560.100 |
02 dic. 2020 | 170,30 | 170,81 | 168,31 | 170,04 | 170,04 | 1.050.700 |
01 dic. 2020 | 170,62 | 173,77 | 170,31 | 171,23 | 171,23 | 1.635.700 |
30 nov. 2020 | 169,61 | 170,42 | 167,74 | 168,99 | 168,99 | 1.644.000 |
27 nov. 2020 | 170,48 | 170,89 | 168,03 | 168,81 | 168,81 | 591.800 |
25 nov. 2020 | 171,99 | 171,99 | 169,34 | 169,87 | 169,87 | 817.100 |
24 nov. 2020 | 173,05 | 173,82 | 170,78 | 172,00 | 172,00 | 742.800 |
23 nov. 2020 | 170,80 | 171,42 | 169,31 | 170,56 | 170,56 | 682.700 |
20 nov. 2020 | 169,75 | 171,08 | 168,14 | 169,77 | 169,77 | 606.000 |
19 nov. 2020 | 168,35 | 169,85 | 167,01 | 169,55 | 169,55 | 714.000 |
18 nov. 2020 | 172,32 | 173,53 | 168,87 | 169,07 | 169,07 | 837.100 |
17 nov. 2020 | 171,78 | 172,40 | 168,91 | 172,21 | 172,21 | 613.100 |
16 nov. 2020 | 175,00 | 175,38 | 171,89 | 173,74 | 173,74 | 620.000 |
13 nov. 2020 | 168,98 | 174,52 | 168,97 | 173,93 | 173,93 | 745.400 |
12 nov. 2020 | 167,81 | 169,65 | 166,68 | 167,80 | 167,80 | 746.000 |
11 nov. 2020 | 168,01 | 169,71 | 165,58 | 167,88 | 167,88 | 885.000 |
10 nov. 2020 | 172,76 | 173,41 | 165,49 | 166,00 | 166,00 | 1.272.400 |
09 nov. 2020 | 180,13 | 180,77 | 173,31 | 173,66 | 173,66 | 1.276.300 |
06 nov. 2020 | 171,99 | 173,33 | 169,86 | 171,44 | 171,44 | 759.500 |
05 nov. 2020 | 173,67 | 176,16 | 171,26 | 171,71 | 171,71 | 1.007.100 |
04 nov. 2020 | 162,04 | 174,21 | 162,04 | 170,90 | 170,90 | 1.583.500 |
03 nov. 2020 | 157,66 | 160,95 | 157,09 | 160,14 | 160,14 | 765.500 |
02 nov. 2020 | 156,21 | 157,57 | 154,24 | 155,13 | 155,13 | 787.900 |
30 oct. 2020 | 153,94 | 155,01 | 150,66 | 153,99 | 153,99 | 1.009.700 |
29 oct. 2020 | 156,42 | 157,75 | 153,55 | 154,65 | 154,65 | 1.226.200 |
28 oct. 2020 | 155,75 | 158,64 | 155,22 | 155,71 | 155,71 | 1.400.200 |
27 oct. 2020 | 162,62 | 162,74 | 158,58 | 159,14 | 159,14 | 1.216.800 |
26 oct. 2020 | 165,33 | 165,71 | 159,81 | 162,17 | 162,17 | 1.301.300 |
23 oct. 2020 | 170,77 | 170,77 | 166,53 | 167,47 | 167,47 | 760.600 |
22 oct. 2020 | 169,87 | 171,98 | 167,49 | 169,40 | 169,40 | 946.100 |
21 oct. 2020 | 173,90 | 174,72 | 169,08 | 169,25 | 169,25 | 918.300 |
20 oct. 2020 | 172,16 | 176,00 | 171,84 | 173,50 | 173,50 | 2.158.900 |
19 oct. 2020 | 164,77 | 166,50 | 163,07 | 164,05 | 164,05 | 1.361.000 |
16 oct. 2020 | 163,33 | 166,39 | 163,33 | 164,56 | 164,56 | 1.047.500 |
15 oct. 2020 | 163,53 | 164,19 | 161,35 | 162,00 | 162,00 | 1.173.600 |
14 oct. 2020 | 167,37 | 168,13 | 164,29 | 165,89 | 165,89 | 771.500 |
13 oct. 2020 | 169,50 | 170,99 | 166,57 | 166,59 | 166,59 | 815.100 |
12 oct. 2020 | 167,94 | 171,88 | 166,49 | 170,46 | 170,46 | 923.100 |
09 oct. 2020 | 165,38 | 167,54 | 164,97 | 166,76 | 166,76 | 926.500 |
08 oct. 2020 | 164,57 | 166,11 | 163,83 | 164,49 | 164,49 | 561.100 |
07 oct. 2020 | 160,32 | 164,72 | 160,32 | 164,19 | 164,19 | 579.800 |
06 oct. 2020 | 161,15 | 162,92 | 159,40 | 159,40 | 159,40 | 472.900 |
05 oct. 2020 | 158,60 | 161,65 | 157,81 | 160,62 | 160,62 | 560.300 |
02 oct. 2020 | 156,41 | 158,38 | 155,81 | 156,83 | 156,83 | 561.700 |
01 oct. 2020 | 159,16 | 160,80 | 157,48 | 158,33 | 158,33 | 799.000 |
30 sept. 2020 | 155,44 | 158,97 | 155,00 | 157,63 | 157,63 | 778.700 |
29 sept. 2020 | 155,25 | 158,05 | 154,61 | 154,78 | 154,78 | 858.600 |
28 sept. 2020 | 153,50 | 156,99 | 153,50 | 155,31 | 155,31 | 910.600 |
25 sept. 2020 | 147,32 | 152,53 | 146,03 | 151,30 | 151,30 | 1.792.700 |
24 sept. 2020 | 149,75 | 149,75 | 146,00 | 148,07 | 148,07 | 1.081.000 |
23 sept. 2020 | 153,35 | 153,77 | 148,87 | 148,96 | 148,96 | 809.900 |
22 sept. 2020 | 153,77 | 154,44 | 152,50 | 153,30 | 153,30 | 1.157.700 |
21 sept. 2020 | 154,62 | 154,92 | 150,61 | 154,08 | 154,08 | 1.251.200 |
18 sept. 2020 | 160,38 | 160,88 | 156,72 | 157,12 | 157,12 | 3.615.900 |
17 sept. 2020 | 160,79 | 161,31 | 158,59 | 160,50 | 160,50 | 1.019.700 |
16 sept. 2020 | 165,60 | 165,91 | 162,00 | 162,01 | 162,01 | 1.268.000 |
15 sept. 2020 | 162,73 | 165,75 | 162,73 | 164,71 | 164,71 | 1.242.500 |
14 sept. 2020 | 161,61 | 163,11 | 160,68 | 161,65 | 161,65 | 766.000 |
11 sept. 2020 | 160,96 | 161,63 | 158,14 | 159,53 | 159,53 | 545.600 |
10 sept. 2020 | 162,00 | 163,74 | 159,50 | 159,67 | 159,67 | 923.500 |
09 sept. 2020 | 160,74 | 163,18 | 159,43 | 161,06 | 161,06 | 974.700 |
08 sept. 2020 | 158,62 | 161,56 | 157,20 | 157,79 | 157,79 | 1.041.100 |
04 sept. 2020 | 165,54 | 165,71 | 157,18 | 160,21 | 160,21 | 1.152.500 |
03 sept. 2020 | 169,96 | 169,99 | 163,13 | 164,80 | 164,80 | 796.900 |
02 sept. 2020 | 165,52 | 170,51 | 164,65 | 169,75 | 169,75 | 972.300 |
01 sept. 2020 | 164,00 | 165,88 | 163,00 | 165,13 | 165,13 | 959.200 |
31 ago. 2020 | 160,64 | 164,88 | 160,25 | 163,75 | 163,75 | 1.304.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |