Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 feb. 2021 | 327,77 | 338,72 | 325,74 | 334,77 | 334,77 | 677.100 |
25 feb. 2021 | 326,59 | 328,10 | 320,71 | 322,99 | 322,99 | 460.000 |
24 feb. 2021 | 318,91 | 329,67 | 314,92 | 328,39 | 328,39 | 654.200 |
23 feb. 2021 | 310,75 | 319,91 | 305,47 | 318,25 | 318,25 | 534.300 |
22 feb. 2021 | 325,07 | 326,02 | 311,57 | 314,43 | 314,43 | 580.700 |
19 feb. 2021 | 329,96 | 332,54 | 325,42 | 326,08 | 326,08 | 363.400 |
18 feb. 2021 | 328,33 | 330,85 | 328,00 | 330,43 | 330,43 | 264.500 |
17 feb. 2021 | 331,48 | 335,78 | 326,43 | 330,17 | 330,17 | 401.700 |
16 feb. 2021 | 341,20 | 344,10 | 330,30 | 333,33 | 333,33 | 562.900 |
12 feb. 2021 | 331,75 | 344,86 | 331,75 | 337,84 | 337,84 | 859.800 |
11 feb. 2021 | 351,11 | 359,99 | 328,81 | 329,89 | 329,89 | 966.100 |
10 feb. 2021 | 361,01 | 362,79 | 349,21 | 350,54 | 350,54 | 446.700 |
09 feb. 2021 | 361,07 | 364,43 | 357,96 | 360,29 | 360,29 | 545.200 |
08 feb. 2021 | 360,84 | 362,91 | 359,04 | 359,40 | 359,40 | 418.700 |
05 feb. 2021 | 359,00 | 362,11 | 356,73 | 359,32 | 359,32 | 248.100 |
04 feb. 2021 | 356,56 | 363,12 | 354,50 | 358,99 | 358,99 | 316.700 |
03 feb. 2021 | 360,19 | 361,01 | 352,88 | 354,85 | 354,85 | 322.600 |
02 feb. 2021 | 363,94 | 363,94 | 357,30 | 357,30 | 357,30 | 392.600 |
01 feb. 2021 | 356,17 | 360,96 | 353,96 | 359,82 | 359,82 | 205.600 |
29 ene. 2021 | 360,79 | 364,04 | 353,75 | 354,18 | 354,18 | 271.300 |
28 ene. 2021 | 356,76 | 365,09 | 352,51 | 362,66 | 362,66 | 285.200 |
27 ene. 2021 | 360,00 | 364,27 | 348,01 | 354,66 | 354,66 | 365.000 |
26 ene. 2021 | 370,03 | 370,88 | 363,52 | 363,68 | 363,68 | 212.800 |
25 ene. 2021 | 371,48 | 373,81 | 364,94 | 368,94 | 368,94 | 199.600 |
22 ene. 2021 | 361,47 | 371,35 | 361,47 | 369,31 | 369,31 | 233.500 |
21 ene. 2021 | 365,37 | 372,32 | 363,00 | 366,71 | 366,71 | 229.100 |
20 ene. 2021 | 360,91 | 368,37 | 357,78 | 366,24 | 366,24 | 360.300 |
19 ene. 2021 | 359,62 | 364,69 | 355,89 | 360,63 | 360,63 | 319.400 |
15 ene. 2021 | 365,01 | 365,80 | 357,01 | 359,40 | 359,40 | 298.000 |
14 ene. 2021 | 374,38 | 374,60 | 365,81 | 366,70 | 366,70 | 261.300 |
13 ene. 2021 | 385,00 | 386,63 | 373,23 | 373,72 | 373,72 | 293.300 |
12 ene. 2021 | 387,75 | 387,75 | 382,32 | 385,00 | 385,00 | 257.900 |
11 ene. 2021 | 389,74 | 392,85 | 384,32 | 385,25 | 385,25 | 357.500 |
08 ene. 2021 | 388,81 | 399,47 | 387,52 | 390,99 | 390,99 | 333.400 |
07 ene. 2021 | 374,58 | 401,29 | 371,10 | 385,95 | 385,95 | 446.800 |
06 ene. 2021 | 352,20 | 370,91 | 349,19 | 370,38 | 370,38 | 362.400 |
05 ene. 2021 | 356,53 | 360,03 | 353,79 | 356,87 | 356,87 | 214.800 |
04 ene. 2021 | 373,82 | 378,67 | 353,61 | 356,89 | 356,89 | 314.800 |
31 dic. 2020 | 368,47 | 373,07 | 364,67 | 372,50 | 372,50 | 272.600 |
30 dic. 2020 | 366,16 | 369,07 | 362,83 | 367,28 | 367,28 | 147.300 |
29 dic. 2020 | 363,91 | 367,35 | 357,60 | 364,04 | 364,04 | 187.300 |
28 dic. 2020 | 368,75 | 369,95 | 360,92 | 362,76 | 362,76 | 153.400 |
24 dic. 2020 | 364,95 | 366,87 | 361,19 | 364,73 | 364,73 | 83.200 |
23 dic. 2020 | 371,46 | 371,69 | 363,02 | 365,52 | 365,52 | 138.900 |
22 dic. 2020 | 362,01 | 370,88 | 362,00 | 369,73 | 369,73 | 204.400 |
21 dic. 2020 | 360,43 | 365,00 | 352,79 | 362,01 | 362,01 | 309.700 |
18 dic. 2020 | 358,20 | 366,35 | 356,61 | 364,37 | 364,37 | 637.400 |
17 dic. 2020 | 352,63 | 357,26 | 350,35 | 356,15 | 356,15 | 294.800 |
16 dic. 2020 | 348,09 | 355,55 | 347,19 | 352,94 | 352,94 | 288.700 |
15 dic. 2020 | 347,00 | 353,19 | 345,92 | 348,79 | 348,79 | 280.600 |
14 dic. 2020 | 339,46 | 348,22 | 338,31 | 346,58 | 346,58 | 354.100 |
11 dic. 2020 | 331,37 | 339,52 | 330,28 | 337,79 | 337,79 | 292.200 |
10 dic. 2020 | 333,98 | 336,50 | 330,11 | 331,40 | 331,40 | 324.000 |
09 dic. 2020 | 337,97 | 342,29 | 334,18 | 334,90 | 334,90 | 307.100 |
08 dic. 2020 | 334,59 | 339,49 | 330,04 | 339,12 | 339,12 | 355.000 |
07 dic. 2020 | 325,28 | 335,02 | 324,42 | 332,59 | 332,59 | 344.000 |
04 dic. 2020 | 329,52 | 329,52 | 318,89 | 324,27 | 324,27 | 467.800 |
03 dic. 2020 | 337,07 | 340,42 | 328,55 | 330,24 | 330,24 | 486.300 |
02 dic. 2020 | 350,70 | 352,50 | 335,60 | 339,13 | 339,13 | 413.100 |
01 dic. 2020 | 346,11 | 353,77 | 342,13 | 353,10 | 353,10 | 744.300 |
30 nov. 2020 | 343,99 | 346,82 | 337,57 | 346,11 | 346,11 | 3.029.300 |
27 nov. 2020 | 336,55 | 344,22 | 333,75 | 343,12 | 343,12 | 310.800 |
25 nov. 2020 | 330,37 | 337,68 | 329,50 | 333,59 | 333,59 | 449.100 |
24 nov. 2020 | 332,65 | 337,71 | 325,38 | 328,28 | 328,28 | 417.600 |
23 nov. 2020 | 339,22 | 343,82 | 333,21 | 334,13 | 334,13 | 541.300 |
20 nov. 2020 | 336,52 | 341,18 | 330,88 | 339,87 | 339,87 | 431.900 |
19 nov. 2020 | 326,43 | 340,36 | 326,43 | 338,65 | 338,65 | 546.000 |
18 nov. 2020 | 330,16 | 332,18 | 321,57 | 322,44 | 322,44 | 552.300 |
17 nov. 2020 | 341,72 | 344,62 | 327,15 | 329,45 | 329,45 | 420.800 |
16 nov. 2020 | 338,16 | 341,26 | 333,54 | 340,80 | 340,80 | 381.100 |
13 nov. 2020 | 340,41 | 344,79 | 338,24 | 340,63 | 340,63 | 265.200 |
12 nov. 2020 | 349,36 | 350,74 | 336,97 | 339,53 | 339,53 | 272.500 |
11 nov. 2020 | 340,58 | 349,72 | 336,03 | 346,07 | 346,07 | 496.600 |
10 nov. 2020 | 322,68 | 340,80 | 322,49 | 339,71 | 339,71 | 566.100 |
10 nov. 2020 | 0.58 Dividendo | |||||
09 nov. 2020 | 373,17 | 376,50 | 320,92 | 322,30 | 321,72 | 975.500 |
06 nov. 2020 | 386,27 | 391,50 | 380,89 | 382,89 | 382,20 | 440.100 |
05 nov. 2020 | 380,95 | 391,11 | 379,40 | 383,92 | 383,23 | 326.600 |
04 nov. 2020 | 368,53 | 381,15 | 365,00 | 377,17 | 376,49 | 433.000 |
03 nov. 2020 | 360,18 | 367,71 | 357,92 | 364,18 | 363,52 | 256.000 |
02 nov. 2020 | 353,49 | 360,47 | 349,63 | 357,29 | 356,65 | 337.300 |
30 oct. 2020 | 357,62 | 359,50 | 344,74 | 349,83 | 349,20 | 326.500 |
29 oct. 2020 | 361,11 | 367,38 | 359,75 | 360,64 | 359,99 | 350.500 |
28 oct. 2020 | 363,03 | 366,60 | 357,61 | 362,85 | 362,20 | 306.800 |
27 oct. 2020 | 367,00 | 370,12 | 361,99 | 366,99 | 366,33 | 333.500 |
26 oct. 2020 | 358,57 | 362,75 | 356,96 | 362,55 | 361,90 | 357.800 |
23 oct. 2020 | 353,52 | 362,96 | 353,01 | 361,71 | 361,06 | 314.500 |
22 oct. 2020 | 365,99 | 371,17 | 346,95 | 350,26 | 349,63 | 511.500 |
21 oct. 2020 | 358,89 | 360,00 | 353,91 | 355,97 | 355,33 | 411.300 |
20 oct. 2020 | 353,64 | 360,25 | 353,26 | 355,63 | 354,99 | 267.300 |
19 oct. 2020 | 360,21 | 361,77 | 351,66 | 353,55 | 352,91 | 281.500 |
16 oct. 2020 | 361,05 | 363,98 | 356,71 | 359,44 | 358,79 | 291.000 |
15 oct. 2020 | 355,27 | 363,36 | 353,18 | 360,38 | 359,73 | 330.500 |
14 oct. 2020 | 353,15 | 363,44 | 352,45 | 360,31 | 359,66 | 382.300 |
13 oct. 2020 | 353,91 | 355,50 | 348,99 | 351,99 | 351,36 | 389.000 |
12 oct. 2020 | 349,99 | 353,47 | 347,00 | 352,69 | 352,06 | 281.300 |
09 oct. 2020 | 347,47 | 350,04 | 343,57 | 346,55 | 345,93 | 454.100 |
08 oct. 2020 | 333,01 | 342,88 | 333,01 | 340,85 | 340,24 | 410.400 |
07 oct. 2020 | 329,05 | 334,00 | 327,75 | 331,64 | 331,04 | 547.600 |
06 oct. 2020 | 327,63 | 331,61 | 321,12 | 328,01 | 327,42 | 8.139.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |