Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 11,96 | 11,96 | 11,71 | 11,75 | 11,75 | 2.362.691 |
21 ene. 2021 | 12,16 | 12,25 | 11,93 | 11,99 | 11,99 | 10.838.300 |
20 ene. 2021 | 12,05 | 12,25 | 11,94 | 12,24 | 12,24 | 14.695.800 |
19 ene. 2021 | 12,27 | 12,31 | 11,95 | 12,03 | 12,03 | 11.774.300 |
15 ene. 2021 | 11,91 | 12,43 | 11,90 | 12,24 | 12,24 | 19.751.300 |
14 ene. 2021 | 12,16 | 12,20 | 11,80 | 11,83 | 11,83 | 10.517.200 |
13 ene. 2021 | 12,20 | 12,21 | 12,05 | 12,10 | 12,10 | 8.362.000 |
12 ene. 2021 | 12,15 | 12,23 | 12,09 | 12,18 | 12,18 | 8.179.300 |
11 ene. 2021 | 12,13 | 12,21 | 11,99 | 12,21 | 12,21 | 16.973.100 |
08 ene. 2021 | 12,34 | 12,36 | 12,17 | 12,24 | 12,24 | 10.326.600 |
07 ene. 2021 | 12,35 | 12,43 | 12,21 | 12,31 | 12,31 | 13.179.500 |
06 ene. 2021 | 12,29 | 12,45 | 12,21 | 12,38 | 12,38 | 10.020.400 |
05 ene. 2021 | 12,32 | 12,39 | 12,21 | 12,38 | 12,38 | 9.191.200 |
04 ene. 2021 | 12,48 | 12,53 | 12,21 | 12,21 | 12,21 | 10.129.500 |
31 dic. 2020 | 12,26 | 12,51 | 12,23 | 12,46 | 12,46 | 8.342.100 |
30 dic. 2020 | 11,99 | 12,37 | 11,99 | 12,34 | 12,34 | 9.327.200 |
29 dic. 2020 | 12,32 | 12,42 | 11,90 | 11,96 | 11,96 | 12.177.700 |
28 dic. 2020 | 12,31 | 12,46 | 12,27 | 12,32 | 12,32 | 9.418.600 |
24 dic. 2020 | 12,50 | 12,56 | 12,34 | 12,39 | 12,39 | 4.561.000 |
23 dic. 2020 | 12,44 | 12,65 | 12,43 | 12,51 | 12,51 | 17.215.000 |
22 dic. 2020 | 12,22 | 12,44 | 12,11 | 12,44 | 12,44 | 19.204.900 |
21 dic. 2020 | 12,07 | 12,29 | 12,02 | 12,26 | 12,26 | 19.258.300 |
18 dic. 2020 | 12,20 | 12,37 | 12,08 | 12,27 | 12,27 | 32.731.200 |
17 dic. 2020 | 12,17 | 12,33 | 12,12 | 12,24 | 12,24 | 18.397.700 |
16 dic. 2020 | 12,33 | 12,38 | 11,96 | 12,06 | 12,06 | 16.446.200 |
15 dic. 2020 | 11,80 | 12,20 | 11,57 | 12,20 | 12,20 | 16.291.700 |
14 dic. 2020 | 11,93 | 12,09 | 11,79 | 11,85 | 11,85 | 10.367.800 |
11 dic. 2020 | 11,89 | 12,17 | 11,85 | 11,94 | 11,94 | 9.611.500 |
10 dic. 2020 | 12,47 | 12,50 | 11,92 | 12,02 | 12,02 | 18.942.400 |
09 dic. 2020 | 12,32 | 12,45 | 12,21 | 12,39 | 12,39 | 20.102.000 |
08 dic. 2020 | 12,45 | 12,52 | 12,28 | 12,32 | 12,32 | 11.738.800 |
07 dic. 2020 | 12,40 | 12,57 | 12,31 | 12,53 | 12,53 | 16.369.200 |
04 dic. 2020 | 12,66 | 12,68 | 12,26 | 12,49 | 12,49 | 13.533.400 |
03 dic. 2020 | 12,60 | 12,68 | 12,50 | 12,60 | 12,60 | 13.084.100 |
02 dic. 2020 | 12,62 | 12,69 | 12,40 | 12,53 | 12,53 | 11.593.200 |
01 dic. 2020 | 12,75 | 12,82 | 12,55 | 12,69 | 12,69 | 14.579.700 |
30 nov. 2020 | 12,73 | 12,87 | 12,53 | 12,70 | 12,70 | 48.998.800 |
27 nov. 2020 | 12,64 | 12,91 | 12,64 | 12,73 | 12,73 | 10.388.300 |
25 nov. 2020 | 12,77 | 12,80 | 12,42 | 12,64 | 12,64 | 20.485.500 |
24 nov. 2020 | 12,83 | 12,90 | 12,71 | 12,82 | 12,82 | 22.862.300 |
23 nov. 2020 | 12,77 | 12,88 | 12,64 | 12,70 | 12,70 | 15.419.600 |
20 nov. 2020 | 12,36 | 12,76 | 12,32 | 12,66 | 12,66 | 17.940.800 |
19 nov. 2020 | 12,63 | 12,74 | 12,20 | 12,29 | 12,29 | 24.446.800 |
18 nov. 2020 | 12,10 | 12,86 | 12,02 | 12,65 | 12,65 | 51.663.600 |
17 nov. 2020 | 11,75 | 11,92 | 11,65 | 11,72 | 11,72 | 25.361.800 |
16 nov. 2020 | 11,46 | 11,73 | 11,40 | 11,54 | 11,54 | 17.302.800 |
13 nov. 2020 | 11,18 | 11,42 | 10,96 | 11,40 | 11,40 | 22.659.900 |
12 nov. 2020 | 10,85 | 11,35 | 10,71 | 11,10 | 11,10 | 34.923.800 |
11 nov. 2020 | 10,49 | 10,87 | 10,42 | 10,71 | 10,71 | 16.852.000 |
10 nov. 2020 | 10,42 | 10,48 | 10,21 | 10,41 | 10,41 | 10.660.600 |
09 nov. 2020 | 10,23 | 10,54 | 10,23 | 10,42 | 10,42 | 17.776.100 |
06 nov. 2020 | 9,94 | 10,16 | 9,88 | 10,15 | 10,15 | 9.358.800 |
05 nov. 2020 | 10,25 | 10,25 | 9,82 | 9,83 | 9,83 | 7.386.600 |
04 nov. 2020 | 9,62 | 10,13 | 9,62 | 10,06 | 10,06 | 10.894.900 |
03 nov. 2020 | 9,69 | 9,83 | 9,55 | 9,67 | 9,67 | 10.010.500 |
02 nov. 2020 | 9,60 | 9,71 | 9,48 | 9,65 | 9,65 | 8.404.900 |
30 oct. 2020 | 9,71 | 9,82 | 9,47 | 9,56 | 9,56 | 10.338.200 |
29 oct. 2020 | 9,65 | 9,84 | 9,46 | 9,74 | 9,74 | 11.001.600 |
28 oct. 2020 | 9,80 | 9,97 | 9,70 | 9,70 | 9,70 | 12.064.500 |
27 oct. 2020 | 10,03 | 10,18 | 9,91 | 9,91 | 9,91 | 8.333.900 |
26 oct. 2020 | 10,18 | 10,33 | 10,00 | 10,03 | 10,03 | 17.385.400 |
23 oct. 2020 | 10,30 | 10,33 | 10,13 | 10,25 | 10,25 | 8.059.500 |
22 oct. 2020 | 10,50 | 10,55 | 10,11 | 10,23 | 10,23 | 23.397.500 |
21 oct. 2020 | 10,92 | 10,95 | 10,55 | 10,58 | 10,58 | 17.683.500 |
20 oct. 2020 | 10,90 | 11,07 | 10,74 | 10,92 | 10,92 | 16.124.800 |
19 oct. 2020 | 10,59 | 10,87 | 10,50 | 10,82 | 10,82 | 20.547.200 |
16 oct. 2020 | 10,51 | 10,59 | 10,42 | 10,53 | 10,53 | 11.998.700 |
15 oct. 2020 | 10,31 | 10,59 | 10,24 | 10,51 | 10,51 | 9.101.300 |
14 oct. 2020 | 10,30 | 10,44 | 10,21 | 10,37 | 10,37 | 8.399.400 |
13 oct. 2020 | 10,40 | 10,47 | 10,29 | 10,32 | 10,32 | 12.883.300 |
12 oct. 2020 | 10,13 | 10,56 | 10,11 | 10,45 | 10,45 | 24.111.400 |
09 oct. 2020 | 10,56 | 10,79 | 10,44 | 10,76 | 10,76 | 16.479.200 |
08 oct. 2020 | 10,31 | 10,61 | 10,28 | 10,57 | 10,57 | 18.065.300 |
07 oct. 2020 | 10,27 | 10,37 | 10,16 | 10,26 | 10,26 | 13.083.600 |
06 oct. 2020 | 9,95 | 10,44 | 9,91 | 10,15 | 10,15 | 40.086.500 |
05 oct. 2020 | 9,93 | 10,00 | 9,85 | 9,94 | 9,94 | 25.868.600 |
02 oct. 2020 | 9,69 | 10,05 | 9,62 | 9,90 | 9,90 | 26.849.600 |
01 oct. 2020 | 9,50 | 9,83 | 9,45 | 9,83 | 9,83 | 19.407.900 |
30 sept. 2020 | 9,45 | 9,63 | 9,35 | 9,39 | 9,39 | 18.488.600 |
29 sept. 2020 | 9,45 | 9,54 | 9,33 | 9,39 | 9,39 | 22.464.200 |
28 sept. 2020 | 9,96 | 9,99 | 9,20 | 9,45 | 9,45 | 48.154.900 |
25 sept. 2020 | 9,80 | 10,04 | 9,73 | 10,00 | 10,00 | 19.752.200 |
24 sept. 2020 | 9,56 | 9,80 | 9,31 | 9,79 | 9,79 | 14.727.100 |
23 sept. 2020 | 9,83 | 9,86 | 9,51 | 9,60 | 9,60 | 18.741.200 |
22 sept. 2020 | 9,57 | 9,90 | 9,56 | 9,85 | 9,85 | 21.907.300 |
21 sept. 2020 | 9,49 | 9,65 | 9,24 | 9,63 | 9,63 | 19.741.500 |
18 sept. 2020 | 9,76 | 9,83 | 9,44 | 9,71 | 9,71 | 109.816.700 |
17 sept. 2020 | 9,63 | 9,79 | 9,60 | 9,78 | 9,78 | 18.742.200 |
16 sept. 2020 | 9,83 | 9,91 | 9,72 | 9,79 | 9,79 | 28.646.800 |
15 sept. 2020 | 9,64 | 9,98 | 9,59 | 9,78 | 9,78 | 27.952.700 |
14 sept. 2020 | 9,10 | 9,68 | 9,10 | 9,64 | 9,64 | 32.861.900 |
11 sept. 2020 | 9,00 | 9,11 | 8,89 | 9,06 | 9,06 | 18.868.000 |
10 sept. 2020 | 9,06 | 9,17 | 8,96 | 9,00 | 9,00 | 19.265.000 |
09 sept. 2020 | 9,19 | 9,31 | 9,04 | 9,11 | 9,11 | 14.551.500 |
08 sept. 2020 | 9,14 | 9,25 | 8,98 | 9,22 | 9,22 | 18.594.000 |
04 sept. 2020 | 9,14 | 9,28 | 9,00 | 9,19 | 9,19 | 17.964.000 |
03 sept. 2020 | 9,21 | 9,38 | 9,13 | 9,16 | 9,16 | 16.843.200 |
02 sept. 2020 | 9,15 | 9,40 | 9,10 | 9,27 | 9,27 | 17.021.800 |
01 sept. 2020 | 9,18 | 9,32 | 9,01 | 9,12 | 9,12 | 16.922.400 |
31 ago. 2020 | 9,12 | 9,37 | 9,12 | 9,26 | 9,26 | 74.536.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |