Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 feb. 2021 | 82,16 | 82,88 | 81,24 | 81,51 | 81,51 | 7.825 |
25 feb. 2021 | 82,50 | 83,00 | 82,34 | 82,43 | 82,43 | 14.687 |
24 feb. 2021 | 81,91 | 82,21 | 81,35 | 81,91 | 81,91 | 9.361 |
23 feb. 2021 | 80,88 | 81,78 | 80,44 | 81,75 | 81,75 | 39.472 |
22 feb. 2021 | 80,15 | 80,37 | 79,80 | 80,37 | 80,37 | 1.852 |
19 feb. 2021 | 79,74 | 80,95 | 79,53 | 80,79 | 80,79 | 48.496 |
18 feb. 2021 | 80,57 | 80,91 | 79,83 | 79,88 | 79,88 | 2.502 |
17 feb. 2021 | 80,76 | 80,83 | 80,36 | 80,51 | 80,51 | 3.937 |
16 feb. 2021 | 81,37 | 81,45 | 80,65 | 80,86 | 80,86 | 15.800 |
15 feb. 2021 | 80,62 | 81,40 | 80,56 | 81,33 | 81,33 | 11.771 |
12 feb. 2021 | 79,40 | 79,81 | 78,60 | 79,85 | 79,85 | 6.332 |
11 feb. 2021 | 80,15 | 80,15 | 79,50 | 79,68 | 79,68 | 8.177 |
10 feb. 2021 | 80,20 | 80,32 | 79,63 | 79,92 | 79,92 | 5.381 |
09 feb. 2021 | 81,18 | 81,20 | 80,24 | 80,31 | 80,31 | 4.821 |
08 feb. 2021 | 81,76 | 81,82 | 81,15 | 81,43 | 81,43 | 17.839 |
05 feb. 2021 | 80,53 | 81,42 | 80,53 | 81,36 | 81,36 | 8.047 |
04 feb. 2021 | 79,53 | 80,50 | 79,43 | 80,52 | 80,52 | 13.851 |
03 feb. 2021 | 79,77 | 79,90 | 79,21 | 79,45 | 79,45 | 3.955 |
02 feb. 2021 | 77,66 | 78,85 | 77,66 | 78,83 | 78,83 | 5.844 |
01 feb. 2021 | 77,50 | 77,79 | 77,24 | 77,22 | 77,22 | 3.903 |
29 ene. 2021 | 77,27 | 77,93 | 77,00 | 77,00 | 77,00 | 27.677 |
28 ene. 2021 | 77,39 | 78,77 | 76,58 | 78,72 | 78,72 | 23.798 |
27 ene. 2021 | 78,79 | 79,14 | 77,26 | 77,82 | 77,82 | 15.395 |
26 ene. 2021 | 78,73 | 79,35 | 78,73 | 78,92 | 78,92 | 7.340 |
25 ene. 2021 | 79,29 | 79,41 | 77,84 | 78,31 | 78,31 | 27.816 |
22 ene. 2021 | 80,07 | 80,07 | 79,07 | 79,65 | 79,65 | 5.594 |
21 ene. 2021 | 81,85 | 81,85 | 80,50 | 80,52 | 80,52 | 6.431 |
20 ene. 2021 | 81,65 | 81,65 | 80,70 | 81,30 | 81,30 | 16.368 |
19 ene. 2021 | 82,29 | 82,38 | 81,43 | 81,27 | 81,27 | 1.786 |
18 ene. 2021 | 81,32 | 81,81 | 81,17 | 81,78 | 81,78 | 29.168 |
15 ene. 2021 | 82,76 | 82,83 | 81,07 | 81,58 | 81,58 | 9.189 |
14 ene. 2021 | 82,77 | 83,19 | 82,69 | 82,96 | 82,96 | 3.139 |
13 ene. 2021 | 82,74 | 83,01 | 82,50 | 82,87 | 82,87 | 32.893 |
12 ene. 2021 | 82,95 | 83,10 | 82,46 | 82,54 | 82,54 | 14.168 |
11 ene. 2021 | 82,73 | 83,08 | 82,44 | 82,60 | 82,60 | 50.318 |
08 ene. 2021 | 83,33 | 83,34 | 82,70 | 83,10 | 83,10 | 7.869 |
07 ene. 2021 | 82,79 | 83,06 | 81,99 | 83,06 | 83,06 | 17.177 |
06 ene. 2021 | 80,59 | 82,92 | 80,59 | 82,58 | 82,58 | 16.031 |
05 ene. 2021 | 79,61 | 80,24 | 79,43 | 80,04 | 80,04 | 5.651 |
04 ene. 2021 | 80,33 | 81,12 | 79,70 | 80,02 | 80,02 | 9.920 |
31 dic. 2020 | 80,25 | 80,40 | 79,92 | 80,15 | 80,15 | 24.963 |
30 dic. 2020 | 80,87 | 81,09 | 80,64 | 80,58 | 80,58 | 24.930 |
29 dic. 2020 | 80,97 | 81,31 | 80,69 | 80,71 | 80,71 | 19.061 |
28 dic. 2020 | 80,64 | 80,74 | 80,30 | 80,52 | 80,52 | 13.737 |
24 dic. 2020 | 79,62 | 80,06 | 79,62 | 80,08 | 80,08 | 16.156 |
23 dic. 2020 | 78,55 | 79,85 | 78,55 | 79,76 | 79,76 | 10.172 |
22 dic. 2020 | 77,45 | 78,62 | 77,45 | 78,46 | 78,46 | 36.714 |
21 dic. 2020 | 76,70 | 77,64 | 75,00 | 77,06 | 77,06 | 28.090 |
18 dic. 2020 | 79,98 | 80,58 | 79,42 | 79,44 | 79,44 | 197.842 |
17 dic. 2020 | 80,63 | 80,70 | 80,21 | 80,50 | 80,50 | 36.828 |
16 dic. 2020 | 80,53 | 80,91 | 75,00 | 80,20 | 80,20 | 13.239 |
15 dic. 2020 | 80,19 | 80,63 | 79,93 | 80,44 | 80,44 | 246.872 |
14 dic. 2020 | 80,83 | 81,12 | 80,39 | 80,38 | 80,38 | 9.585 |
11 dic. 2020 | 80,31 | 80,33 | 78,66 | 79,54 | 79,54 | 25.280 |
10 dic. 2020 | 81,39 | 81,50 | 80,00 | 80,54 | 80,54 | 6.352 |
09 dic. 2020 | 81,27 | 81,50 | 80,92 | 81,04 | 81,04 | 24.787 |
08 dic. 2020 | 81,45 | 81,50 | 80,87 | 81,08 | 81,08 | 7.440 |
07 dic. 2020 | 81,55 | 81,78 | 81,20 | 81,63 | 81,63 | 4.955 |
04 dic. 2020 | 81,00 | 81,81 | 80,89 | 81,90 | 81,90 | 11.825 |
03 dic. 2020 | 80,80 | 80,93 | 80,50 | 80,87 | 80,87 | 61.580 |
02 dic. 2020 | 80,20 | 81,00 | 79,97 | 80,92 | 80,92 | 12.432 |
01 dic. 2020 | 79,84 | 80,61 | 79,84 | 80,21 | 80,21 | 6.290 |
30 nov. 2020 | 79,89 | 80,45 | 79,47 | 79,47 | 79,47 | 13.334 |
27 nov. 2020 | 79,59 | 80,68 | 79,49 | 80,53 | 80,53 | 9.940 |
26 nov. 2020 | 80,40 | 80,40 | 79,69 | 79,90 | 79,90 | 6.947 |
25 nov. 2020 | 80,57 | 80,69 | 79,68 | 80,49 | 80,49 | 6.594 |
24 nov. 2020 | 79,54 | 80,16 | 79,29 | 80,21 | 80,21 | 7.958 |
23 nov. 2020 | 79,20 | 79,45 | 78,59 | 78,60 | 78,60 | 48.227 |
20 nov. 2020 | 78,25 | 78,78 | 78,25 | 78,65 | 78,65 | 5.697 |
19 nov. 2020 | 77,74 | 78,63 | 77,09 | 78,18 | 78,18 | 61.256 |
18 nov. 2020 | 77,97 | 78,76 | 77,96 | 78,70 | 78,70 | 15.042 |
17 nov. 2020 | 78,52 | 78,52 | 77,23 | 78,20 | 78,20 | 22.812 |
16 nov. 2020 | 78,55 | 79,80 | 77,66 | 78,68 | 78,68 | 66.745 |
13 nov. 2020 | 76,02 | 77,04 | 76,02 | 76,67 | 76,67 | 85.905 |
12 nov. 2020 | 76,01 | 76,50 | 75,79 | 76,09 | 76,09 | 28.835 |
11 nov. 2020 | 76,57 | 76,87 | 75,59 | 76,75 | 76,75 | 42.969 |
10 nov. 2020 | 73,63 | 76,00 | 73,30 | 75,91 | 75,91 | 279.965 |
09 nov. 2020 | 68,79 | 74,05 | 68,54 | 73,53 | 73,53 | 89.590 |
06 nov. 2020 | 67,92 | 68,07 | 67,50 | 67,67 | 67,67 | 3.867 |
05 nov. 2020 | 67,36 | 68,15 | 67,16 | 68,17 | 68,17 | 31.771 |
04 nov. 2020 | 64,89 | 66,89 | 64,16 | 66,85 | 66,85 | 36.124 |
03 nov. 2020 | 65,27 | 66,58 | 65,27 | 66,45 | 66,45 | 3.844 |
02 nov. 2020 | 63,71 | 64,88 | 63,00 | 64,84 | 64,84 | 11.377 |
30 oct. 2020 | 62,74 | 63,56 | 62,74 | 63,46 | 63,46 | 17.731 |
29 oct. 2020 | 64,09 | 64,09 | 62,35 | 63,00 | 63,00 | 35.647 |
28 oct. 2020 | 64,49 | 64,49 | 63,20 | 63,53 | 63,53 | 17.551 |
27 oct. 2020 | 66,83 | 66,83 | 65,37 | 65,41 | 65,41 | 4.078 |
26 oct. 2020 | 67,04 | 67,68 | 66,87 | 66,99 | 66,99 | 4.819 |
23 oct. 2020 | 66,91 | 67,72 | 66,91 | 67,71 | 67,71 | 2.854 |
22 oct. 2020 | 66,24 | 66,76 | 66,17 | 66,77 | 66,77 | 3.864 |
21 oct. 2020 | 68,09 | 68,26 | 66,90 | 66,93 | 66,93 | 8.477 |
20 oct. 2020 | 67,32 | 68,45 | 67,14 | 68,05 | 68,05 | 6.417 |
19 oct. 2020 | 67,81 | 68,08 | 67,20 | 67,37 | 67,37 | 2.312 |
16 oct. 2020 | 67,27 | 67,53 | 66,90 | 67,35 | 67,35 | 1.659 |
15 oct. 2020 | 66,97 | 67,04 | 66,50 | 67,01 | 67,01 | 9.593 |
14 oct. 2020 | 67,71 | 68,07 | 67,63 | 68,01 | 68,01 | 7.574 |
13 oct. 2020 | 68,14 | 68,22 | 67,39 | 67,57 | 67,57 | 13.684 |
12 oct. 2020 | 68,43 | 68,60 | 68,16 | 68,34 | 68,34 | 866 |
09 oct. 2020 | 69,00 | 69,00 | 68,24 | 68,36 | 68,36 | 2.448 |
08 oct. 2020 | 68,48 | 68,90 | 68,48 | 68,72 | 68,72 | 10.969 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |