Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene. 2021 | 38,30 | 38,38 | 36,10 | 36,90 | 36,90 | 100.795 |
26 ene. 2021 | 38,48 | 38,72 | 37,98 | 38,06 | 38,06 | 80.728 |
25 ene. 2021 | 40,90 | 41,20 | 38,24 | 38,42 | 38,42 | 107.069 |
22 ene. 2021 | 40,20 | 40,74 | 39,46 | 40,52 | 40,52 | 75.325 |
21 ene. 2021 | 39,46 | 40,58 | 38,90 | 40,36 | 40,36 | 86.102 |
20 ene. 2021 | 38,58 | 40,16 | 38,58 | 39,50 | 39,50 | 94.125 |
19 ene. 2021 | 37,80 | 38,54 | 37,56 | 38,28 | 38,28 | 74.931 |
18 ene. 2021 | 36,80 | 37,78 | 36,58 | 37,62 | 37,62 | 85.698 |
15 ene. 2021 | 39,12 | 39,44 | 36,84 | 37,04 | 37,04 | 155.184 |
14 ene. 2021 | 39,30 | 39,62 | 38,82 | 39,50 | 39,50 | 76.921 |
13 ene. 2021 | 39,46 | 39,64 | 39,12 | 39,14 | 39,14 | 159.860 |
12 ene. 2021 | 39,44 | 39,52 | 39,00 | 39,32 | 39,32 | 73.196 |
11 ene. 2021 | 40,16 | 40,62 | 38,78 | 39,20 | 39,20 | 129.647 |
08 ene. 2021 | 40,72 | 41,20 | 39,92 | 40,34 | 40,34 | 107.484 |
07 ene. 2021 | 39,00 | 41,04 | 38,94 | 40,40 | 40,40 | 132.425 |
06 ene. 2021 | 38,52 | 38,96 | 38,10 | 38,84 | 38,84 | 52.635 |
05 ene. 2021 | 38,26 | 39,04 | 38,14 | 38,40 | 38,40 | 91.597 |
04 ene. 2021 | 37,00 | 38,86 | 36,98 | 38,48 | 38,48 | 75.265 |
30 dic. 2020 | 38,46 | 38,46 | 36,60 | 36,60 | 36,60 | 78.818 |
29 dic. 2020 | 37,46 | 38,50 | 37,46 | 38,50 | 38,50 | 56.077 |
28 dic. 2020 | 38,04 | 38,18 | 37,18 | 37,44 | 37,44 | 27.752 |
23 dic. 2020 | 38,02 | 38,18 | 37,26 | 37,86 | 37,86 | 44.248 |
22 dic. 2020 | 37,60 | 38,44 | 37,56 | 37,76 | 37,76 | 74.960 |
21 dic. 2020 | 38,04 | 38,18 | 36,70 | 37,84 | 37,84 | 124.895 |
18 dic. 2020 | 37,50 | 39,00 | 37,20 | 38,42 | 38,42 | 179.790 |
17 dic. 2020 | 39,06 | 39,20 | 38,40 | 39,00 | 39,00 | 79.100 |
16 dic. 2020 | 38,98 | 39,24 | 38,44 | 38,72 | 38,72 | 65.454 |
15 dic. 2020 | 39,06 | 39,26 | 38,00 | 38,86 | 38,86 | 115.526 |
14 dic. 2020 | 38,32 | 39,08 | 38,30 | 39,00 | 39,00 | 116.206 |
11 dic. 2020 | 38,32 | 38,34 | 37,96 | 38,12 | 38,12 | 72.360 |
10 dic. 2020 | 37,80 | 38,46 | 37,80 | 38,06 | 38,06 | 140.906 |
09 dic. 2020 | 37,10 | 37,96 | 36,90 | 37,96 | 37,96 | 88.118 |
08 dic. 2020 | 36,66 | 37,12 | 36,04 | 36,88 | 36,88 | 98.389 |
07 dic. 2020 | 37,20 | 37,22 | 36,20 | 36,60 | 36,60 | 147.507 |
04 dic. 2020 | 36,64 | 36,92 | 35,82 | 36,04 | 36,04 | 91.095 |
03 dic. 2020 | 38,00 | 38,02 | 36,84 | 36,98 | 36,98 | 56.168 |
02 dic. 2020 | 37,04 | 38,00 | 36,86 | 38,00 | 38,00 | 103.286 |
01 dic. 2020 | 36,76 | 37,30 | 36,60 | 37,14 | 37,14 | 82.959 |
30 nov. 2020 | 37,08 | 37,26 | 36,34 | 36,60 | 36,60 | 174.272 |
27 nov. 2020 | 36,30 | 37,46 | 36,30 | 37,00 | 37,00 | 102.655 |
26 nov. 2020 | 36,02 | 36,56 | 35,46 | 36,44 | 36,44 | 102.420 |
25 nov. 2020 | 38,24 | 38,58 | 36,64 | 36,78 | 36,78 | 111.579 |
24 nov. 2020 | 36,62 | 38,40 | 36,52 | 38,34 | 38,34 | 106.153 |
23 nov. 2020 | 36,38 | 37,04 | 36,38 | 36,70 | 36,70 | 68.607 |
20 nov. 2020 | 34,84 | 36,44 | 34,84 | 36,40 | 36,40 | 120.761 |
19 nov. 2020 | 36,20 | 36,26 | 34,80 | 34,92 | 34,92 | 103.781 |
18 nov. 2020 | 36,44 | 36,78 | 36,34 | 36,50 | 36,50 | 77.634 |
17 nov. 2020 | 36,78 | 37,16 | 36,42 | 36,60 | 36,60 | 99.786 |
16 nov. 2020 | 36,50 | 37,14 | 36,48 | 36,80 | 36,80 | 85.276 |
13 nov. 2020 | 36,36 | 36,60 | 36,06 | 36,52 | 36,52 | 102.641 |
12 nov. 2020 | 35,98 | 36,92 | 35,92 | 36,74 | 36,74 | 103.538 |
11 nov. 2020 | 34,78 | 36,22 | 34,78 | 36,22 | 36,22 | 135.863 |
10 nov. 2020 | 34,74 | 35,58 | 34,36 | 34,86 | 34,86 | 119.421 |
09 nov. 2020 | 37,00 | 37,00 | 34,58 | 34,88 | 34,88 | 126.340 |
06 nov. 2020 | 36,44 | 36,76 | 35,46 | 36,02 | 36,02 | 82.215 |
05 nov. 2020 | 35,76 | 36,66 | 35,60 | 36,58 | 36,58 | 104.006 |
04 nov. 2020 | 34,80 | 35,62 | 34,18 | 35,60 | 35,60 | 155.456 |
03 nov. 2020 | 34,66 | 35,42 | 34,44 | 35,00 | 35,00 | 139.244 |
02 nov. 2020 | 31,44 | 33,40 | 31,28 | 33,14 | 33,14 | 111.899 |
30 oct. 2020 | 30,22 | 31,70 | 30,22 | 31,20 | 31,20 | 195.599 |
29 oct. 2020 | 30,70 | 31,62 | 30,42 | 30,64 | 30,64 | 152.929 |
28 oct. 2020 | 31,20 | 32,60 | 30,86 | 31,38 | 31,38 | 287.460 |
27 oct. 2020 | 36,00 | 36,46 | 33,00 | 33,18 | 33,18 | 271.455 |
26 oct. 2020 | 35,20 | 37,04 | 33,60 | 36,20 | 36,20 | 489.108 |
23 oct. 2020 | 35,76 | 37,62 | 35,70 | 36,50 | 36,50 | 280.521 |
22 oct. 2020 | 35,00 | 36,28 | 34,40 | 35,82 | 35,82 | 320.415 |
21 oct. 2020 | 33,32 | 34,82 | 33,06 | 34,70 | 34,70 | 157.781 |
20 oct. 2020 | 33,84 | 34,22 | 33,26 | 33,54 | 33,54 | 177.215 |
19 oct. 2020 | 33,86 | 34,16 | 33,72 | 34,06 | 34,06 | 75.467 |
16 oct. 2020 | 33,18 | 34,32 | 33,18 | 34,02 | 34,02 | 94.968 |
15 oct. 2020 | 33,50 | 33,62 | 32,68 | 33,54 | 33,54 | 127.788 |
14 oct. 2020 | 33,54 | 34,12 | 33,44 | 34,00 | 34,00 | 118.050 |
13 oct. 2020 | 33,96 | 34,20 | 33,58 | 34,04 | 34,04 | 95.219 |
12 oct. 2020 | 33,96 | 34,80 | 33,94 | 34,28 | 34,28 | 298.161 |
09 oct. 2020 | 34,22 | 34,64 | 33,92 | 34,04 | 34,04 | 118.649 |
08 oct. 2020 | 33,78 | 34,36 | 33,48 | 34,24 | 34,24 | 144.491 |
07 oct. 2020 | 33,38 | 34,18 | 33,24 | 33,96 | 33,96 | 136.319 |
06 oct. 2020 | 33,20 | 34,00 | 33,18 | 33,42 | 33,42 | 185.145 |
05 oct. 2020 | 32,00 | 33,14 | 32,00 | 33,00 | 33,00 | 231.828 |
02 oct. 2020 | 30,50 | 32,08 | 30,50 | 32,04 | 32,04 | 188.339 |
01 oct. 2020 | 29,66 | 31,24 | 29,66 | 30,92 | 30,92 | 280.475 |
30 sept. 2020 | 28,96 | 29,78 | 28,78 | 29,44 | 29,44 | 160.178 |
29 sept. 2020 | 28,02 | 29,32 | 28,02 | 29,14 | 29,14 | 116.359 |
28 sept. 2020 | 28,22 | 28,72 | 28,04 | 28,34 | 28,34 | 102.488 |
25 sept. 2020 | 27,42 | 27,56 | 27,00 | 27,44 | 27,44 | 46.253 |
24 sept. 2020 | 27,26 | 27,60 | 26,08 | 27,34 | 27,34 | 169.695 |
23 sept. 2020 | 27,98 | 28,36 | 27,58 | 27,58 | 27,58 | 93.583 |
22 sept. 2020 | 27,28 | 28,00 | 27,28 | 27,62 | 27,62 | 68.593 |
21 sept. 2020 | 28,60 | 28,72 | 27,14 | 27,40 | 27,40 | 160.304 |
18 sept. 2020 | - | - | - | - | - | - |
17 sept. 2020 | 28,34 | 29,90 | 28,34 | 29,18 | 29,18 | 178.729 |
16 sept. 2020 | 28,56 | 29,08 | 28,56 | 28,96 | 28,96 | 85.006 |
15 sept. 2020 | 29,00 | 29,00 | 28,34 | 28,44 | 28,44 | 77.470 |
14 sept. 2020 | 28,40 | 29,00 | 28,40 | 28,70 | 28,70 | 57.310 |
11 sept. 2020 | 28,48 | 28,52 | 28,00 | 28,38 | 28,38 | 47.276 |
10 sept. 2020 | 28,44 | 28,88 | 28,44 | 28,62 | 28,62 | 71.387 |
09 sept. 2020 | 27,92 | 28,78 | 27,88 | 28,74 | 28,74 | 76.029 |
08 sept. 2020 | 28,38 | 28,44 | 27,58 | 28,12 | 28,12 | 107.290 |
07 sept. 2020 | 27,46 | 28,20 | 27,24 | 28,20 | 28,20 | 90.570 |
04 sept. 2020 | 27,28 | 27,72 | 26,72 | 27,12 | 27,12 | 113.999 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |