Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 12,97 | 13,18 | 12,81 | 12,94 | 12,94 | 137.921 |
21 ene. 2021 | 13,06 | 13,35 | 12,95 | 13,21 | 13,21 | 922.200 |
20 ene. 2021 | 12,67 | 13,31 | 12,67 | 13,16 | 13,16 | 1.005.900 |
19 ene. 2021 | 12,92 | 13,06 | 12,58 | 12,96 | 12,96 | 758.700 |
15 ene. 2021 | 12,57 | 12,87 | 12,48 | 12,69 | 12,69 | 642.600 |
14 ene. 2021 | 13,04 | 13,11 | 12,79 | 12,96 | 12,96 | 597.500 |
13 ene. 2021 | 13,18 | 13,22 | 12,80 | 12,88 | 12,88 | 508.600 |
12 ene. 2021 | 13,11 | 13,56 | 12,95 | 13,27 | 13,27 | 673.300 |
11 ene. 2021 | 12,44 | 13,17 | 12,44 | 13,11 | 13,11 | 562.600 |
08 ene. 2021 | 12,90 | 12,95 | 12,41 | 12,62 | 12,62 | 974.700 |
07 ene. 2021 | 13,30 | 13,37 | 12,63 | 12,84 | 12,84 | 918.200 |
06 ene. 2021 | 12,38 | 13,59 | 12,36 | 13,26 | 13,26 | 1.548.800 |
05 ene. 2021 | 11,52 | 12,19 | 11,49 | 12,13 | 12,13 | 1.253.200 |
04 ene. 2021 | 11,81 | 12,15 | 11,37 | 11,48 | 11,48 | 839.500 |
31 dic. 2020 | 11,86 | 12,08 | 11,69 | 11,90 | 11,90 | 661.800 |
30 dic. 2020 | 11,76 | 12,26 | 11,70 | 11,94 | 11,94 | 821.100 |
29 dic. 2020 | 11,54 | 11,73 | 11,34 | 11,64 | 11,64 | 597.800 |
28 dic. 2020 | 11,52 | 11,70 | 11,33 | 11,41 | 11,41 | 598.500 |
24 dic. 2020 | 11,31 | 11,57 | 11,19 | 11,50 | 11,50 | 350.900 |
23 dic. 2020 | 11,15 | 11,40 | 11,09 | 11,33 | 11,33 | 841.800 |
22 dic. 2020 | 11,14 | 11,20 | 10,94 | 11,02 | 11,02 | 698.100 |
21 dic. 2020 | 11,17 | 11,33 | 10,90 | 11,21 | 11,21 | 847.300 |
18 dic. 2020 | 11,80 | 11,90 | 11,41 | 11,55 | 11,55 | 2.301.800 |
17 dic. 2020 | 12,04 | 12,08 | 11,68 | 11,73 | 11,73 | 841.000 |
16 dic. 2020 | 12,33 | 12,46 | 11,92 | 11,93 | 11,93 | 882.700 |
15 dic. 2020 | 11,35 | 12,20 | 11,16 | 12,19 | 12,19 | 1.810.100 |
14 dic. 2020 | 11,82 | 11,82 | 11,18 | 11,18 | 11,18 | 1.057.300 |
11 dic. 2020 | 11,98 | 12,00 | 11,57 | 11,60 | 11,60 | 1.404.500 |
10 dic. 2020 | 12,15 | 12,35 | 11,85 | 12,18 | 12,18 | 934.400 |
09 dic. 2020 | 12,41 | 12,55 | 12,24 | 12,33 | 12,33 | 936.200 |
08 dic. 2020 | 12,52 | 12,74 | 12,22 | 12,26 | 12,26 | 1.170.700 |
07 dic. 2020 | 12,74 | 12,85 | 12,60 | 12,68 | 12,68 | 590.700 |
04 dic. 2020 | 12,11 | 12,80 | 12,05 | 12,78 | 12,78 | 888.900 |
03 dic. 2020 | 11,96 | 12,32 | 11,87 | 12,20 | 12,20 | 1.152.700 |
02 dic. 2020 | 11,87 | 12,01 | 11,75 | 11,92 | 11,92 | 968.200 |
01 dic. 2020 | 11,56 | 12,12 | 11,55 | 11,95 | 11,95 | 1.055.800 |
30 nov. 2020 | 11,70 | 11,83 | 11,32 | 11,32 | 11,32 | 1.205.800 |
27 nov. 2020 | 12,45 | 12,45 | 11,74 | 11,88 | 11,88 | 892.500 |
25 nov. 2020 | 12,86 | 12,86 | 12,42 | 12,45 | 12,45 | 823.600 |
24 nov. 2020 | 12,57 | 12,97 | 12,51 | 12,96 | 12,96 | 2.092.400 |
23 nov. 2020 | 11,91 | 12,00 | 11,72 | 11,85 | 11,85 | 1.094.100 |
20 nov. 2020 | 12,10 | 12,24 | 11,60 | 11,67 | 11,67 | 851.200 |
19 nov. 2020 | 12,03 | 12,25 | 11,89 | 12,22 | 12,22 | 774.900 |
18 nov. 2020 | 11,50 | 12,34 | 11,39 | 12,08 | 12,08 | 1.657.000 |
17 nov. 2020 | 11,39 | 11,48 | 11,24 | 11,42 | 11,42 | 1.607.600 |
16 nov. 2020 | 11,50 | 11,60 | 11,34 | 11,56 | 11,56 | 2.050.400 |
13 nov. 2020 | 11,27 | 11,57 | 10,87 | 11,03 | 11,03 | 873.700 |
12 nov. 2020 | 11,34 | 11,52 | 11,06 | 11,10 | 11,10 | 1.225.700 |
11 nov. 2020 | 11,94 | 11,94 | 11,46 | 11,57 | 11,57 | 754.500 |
10 nov. 2020 | 11,80 | 11,94 | 11,63 | 11,84 | 11,84 | 1.233.100 |
09 nov. 2020 | 11,75 | 12,21 | 11,13 | 11,66 | 11,66 | 2.021.600 |
06 nov. 2020 | 10,67 | 10,68 | 10,36 | 10,63 | 10,63 | 894.800 |
05 nov. 2020 | 10,20 | 10,77 | 10,20 | 10,60 | 10,60 | 936.600 |
04 nov. 2020 | 10,04 | 10,31 | 9,61 | 10,08 | 10,08 | 803.900 |
03 nov. 2020 | 10,05 | 10,49 | 9,97 | 10,35 | 10,35 | 1.474.200 |
02 nov. 2020 | 9,65 | 9,85 | 9,54 | 9,78 | 9,78 | 1.090.000 |
30 oct. 2020 | 9,69 | 9,87 | 9,25 | 9,43 | 9,43 | 1.477.700 |
29 oct. 2020 | 9,63 | 9,90 | 9,52 | 9,74 | 9,74 | 1.291.200 |
28 oct. 2020 | 10,70 | 10,71 | 9,70 | 9,74 | 9,74 | 1.342.000 |
27 oct. 2020 | 10,40 | 10,40 | 9,95 | 9,95 | 9,95 | 933.100 |
26 oct. 2020 | 10,87 | 10,87 | 10,37 | 10,50 | 10,50 | 1.128.400 |
23 oct. 2020 | 11,04 | 11,21 | 10,96 | 11,12 | 11,12 | 516.400 |
22 oct. 2020 | 11,35 | 11,40 | 10,72 | 10,89 | 10,89 | 1.506.400 |
21 oct. 2020 | 11,28 | 11,67 | 11,28 | 11,51 | 11,51 | 686.800 |
20 oct. 2020 | 11,28 | 11,50 | 11,13 | 11,27 | 11,27 | 705.100 |
19 oct. 2020 | 11,35 | 11,57 | 11,02 | 11,04 | 11,04 | 857.100 |
16 oct. 2020 | 11,28 | 11,56 | 11,21 | 11,28 | 11,28 | 642.300 |
15 oct. 2020 | 10,94 | 11,36 | 10,80 | 11,25 | 11,25 | 908.500 |
14 oct. 2020 | 11,21 | 11,29 | 11,10 | 11,17 | 11,17 | 681.100 |
13 oct. 2020 | 11,18 | 11,24 | 11,04 | 11,19 | 11,19 | 761.800 |
12 oct. 2020 | 11,48 | 11,62 | 11,26 | 11,30 | 11,30 | 693.300 |
09 oct. 2020 | 11,99 | 12,32 | 11,34 | 11,44 | 11,44 | 1.151.200 |
08 oct. 2020 | 11,58 | 12,00 | 11,57 | 11,99 | 11,99 | 1.144.500 |
07 oct. 2020 | 11,56 | 11,90 | 11,43 | 11,43 | 11,43 | 1.301.300 |
06 oct. 2020 | 11,98 | 12,13 | 11,33 | 11,33 | 11,33 | 974.200 |
05 oct. 2020 | 11,53 | 11,96 | 11,53 | 11,84 | 11,84 | 999.600 |
02 oct. 2020 | 10,52 | 11,37 | 10,47 | 11,33 | 11,33 | 1.418.300 |
01 oct. 2020 | 10,69 | 10,95 | 10,54 | 10,82 | 10,82 | 1.392.100 |
30 sept. 2020 | 10,66 | 10,95 | 10,40 | 10,59 | 10,59 | 1.914.700 |
29 sept. 2020 | 10,62 | 10,70 | 10,42 | 10,58 | 10,58 | 695.800 |
28 sept. 2020 | 10,15 | 10,61 | 10,15 | 10,57 | 10,57 | 1.115.600 |
25 sept. 2020 | 9,49 | 10,13 | 9,49 | 10,08 | 10,08 | 1.010.400 |
24 sept. 2020 | 9,25 | 9,71 | 9,10 | 9,60 | 9,60 | 1.462.900 |
23 sept. 2020 | 9,63 | 9,80 | 9,30 | 9,33 | 9,33 | 1.422.700 |
22 sept. 2020 | 9,67 | 9,88 | 9,38 | 9,58 | 9,58 | 1.176.700 |
21 sept. 2020 | 10,51 | 10,51 | 9,40 | 9,64 | 9,64 | 2.678.200 |
18 sept. 2020 | 11,81 | 11,81 | 10,87 | 10,93 | 10,93 | 3.055.900 |
17 sept. 2020 | 11,68 | 11,90 | 11,40 | 11,76 | 11,76 | 1.192.300 |
16 sept. 2020 | 12,06 | 12,06 | 11,44 | 11,94 | 11,94 | 1.668.200 |
15 sept. 2020 | 11,87 | 12,39 | 11,87 | 12,02 | 12,02 | 1.163.200 |
14 sept. 2020 | 11,29 | 11,82 | 11,15 | 11,77 | 11,77 | 1.079.800 |
11 sept. 2020 | 11,37 | 11,37 | 11,05 | 11,13 | 11,13 | 825.200 |
10 sept. 2020 | 11,54 | 11,71 | 11,32 | 11,32 | 11,32 | 739.400 |
09 sept. 2020 | 11,48 | 11,62 | 11,33 | 11,50 | 11,50 | 929.000 |
08 sept. 2020 | 11,43 | 11,61 | 11,06 | 11,33 | 11,33 | 994.400 |
04 sept. 2020 | 11,76 | 11,76 | 10,90 | 11,62 | 11,62 | 1.082.800 |
03 sept. 2020 | 11,91 | 12,12 | 11,34 | 11,48 | 11,48 | 1.124.900 |
02 sept. 2020 | 11,32 | 11,94 | 11,28 | 11,87 | 11,87 | 949.200 |
01 sept. 2020 | 10,78 | 11,24 | 10,64 | 11,22 | 11,22 | 1.005.800 |
31 ago. 2020 | 11,27 | 11,27 | 10,80 | 10,88 | 10,88 | 1.342.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |