Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 feb. 2021 | 36,60 | 37,44 | 36,40 | 37,13 | 37,13 | 1.607.991 |
25 feb. 2021 | 37,40 | 38,15 | 37,13 | 37,35 | 37,35 | 1.211.019 |
24 feb. 2021 | 36,53 | 37,29 | 36,32 | 36,97 | 36,97 | 1.179.914 |
23 feb. 2021 | 37,18 | 37,80 | 36,51 | 36,71 | 36,71 | 1.913.758 |
22 feb. 2021 | 37,35 | 37,40 | 36,24 | 36,88 | 36,88 | 2.130.721 |
19 feb. 2021 | 38,35 | 38,81 | 36,40 | 38,03 | 38,03 | 3.547.590 |
18 feb. 2021 | 39,40 | 40,13 | 39,28 | 39,80 | 39,80 | 1.219.018 |
17 feb. 2021 | 39,90 | 40,24 | 39,22 | 39,49 | 39,49 | 1.128.070 |
16 feb. 2021 | 39,41 | 40,19 | 39,00 | 39,92 | 39,92 | 966.521 |
15 feb. 2021 | 39,58 | 39,88 | 38,85 | 39,45 | 39,45 | 1.095.211 |
12 feb. 2021 | 39,10 | 39,71 | 38,57 | 39,34 | 39,34 | 896.084 |
11 feb. 2021 | 39,26 | 39,94 | 39,18 | 39,39 | 39,39 | 695.427 |
10 feb. 2021 | 39,49 | 40,29 | 39,14 | 39,26 | 39,26 | 1.243.761 |
09 feb. 2021 | 40,18 | 40,30 | 38,96 | 39,77 | 39,77 | 1.565.123 |
08 feb. 2021 | 40,19 | 40,94 | 40,00 | 40,44 | 40,44 | 1.541.021 |
05 feb. 2021 | 38,90 | 40,74 | 38,89 | 40,36 | 40,36 | 3.286.354 |
04 feb. 2021 | 37,92 | 38,54 | 37,54 | 38,35 | 38,35 | 1.671.193 |
03 feb. 2021 | 36,40 | 38,05 | 36,40 | 37,69 | 37,69 | 2.492.435 |
02 feb. 2021 | 35,47 | 36,22 | 35,47 | 35,98 | 35,98 | 1.663.997 |
01 feb. 2021 | 35,73 | 35,80 | 34,74 | 35,03 | 35,03 | 1.238.333 |
29 ene. 2021 | 34,81 | 35,88 | 34,26 | 35,24 | 35,24 | 2.124.026 |
28 ene. 2021 | 33,67 | 35,86 | 33,12 | 35,40 | 35,40 | 2.313.690 |
27 ene. 2021 | 33,99 | 34,49 | 33,33 | 34,22 | 34,22 | 1.860.915 |
26 ene. 2021 | 32,94 | 34,43 | 32,64 | 34,03 | 34,03 | 1.495.722 |
25 ene. 2021 | 34,58 | 35,13 | 32,81 | 32,96 | 32,96 | 2.161.801 |
22 ene. 2021 | 34,85 | 34,99 | 33,99 | 34,42 | 34,42 | 1.421.516 |
21 ene. 2021 | 35,28 | 35,51 | 34,85 | 35,25 | 35,25 | 1.410.956 |
20 ene. 2021 | 34,32 | 35,22 | 34,32 | 34,81 | 34,81 | 1.323.376 |
19 ene. 2021 | 34,98 | 35,16 | 34,01 | 34,18 | 34,18 | 1.616.407 |
18 ene. 2021 | 33,73 | 34,81 | 33,37 | 34,63 | 34,63 | 1.678.341 |
15 ene. 2021 | 34,80 | 35,15 | 33,01 | 34,07 | 34,07 | 3.798.492 |
14 ene. 2021 | 35,35 | 36,45 | 34,12 | 35,43 | 35,43 | 3.178.436 |
13 ene. 2021 | 36,92 | 37,04 | 35,68 | 35,81 | 35,81 | 1.730.216 |
12 ene. 2021 | 36,38 | 37,13 | 36,32 | 36,90 | 36,90 | 1.967.937 |
11 ene. 2021 | 36,50 | 36,50 | 35,19 | 36,26 | 36,26 | 2.238.445 |
08 ene. 2021 | 38,69 | 38,70 | 36,25 | 36,64 | 36,64 | 2.789.329 |
07 ene. 2021 | 37,03 | 38,50 | 36,50 | 38,17 | 38,17 | 2.517.896 |
06 ene. 2021 | 37,20 | 38,10 | 36,58 | 36,64 | 36,64 | 2.915.873 |
05 ene. 2021 | 36,00 | 37,28 | 35,80 | 36,57 | 36,57 | 2.220.980 |
04 ene. 2021 | 36,19 | 36,71 | 35,46 | 35,76 | 35,76 | 1.308.238 |
31 dic. 2020 | 35,73 | 36,09 | 35,44 | 35,76 | 35,76 | 365.507 |
30 dic. 2020 | 36,06 | 36,37 | 35,87 | 35,94 | 35,94 | 678.949 |
29 dic. 2020 | 36,26 | 36,74 | 35,83 | 36,26 | 36,26 | 990.079 |
28 dic. 2020 | 37,19 | 37,27 | 36,11 | 36,11 | 36,11 | 849.414 |
24 dic. 2020 | 36,90 | 37,12 | 36,08 | 36,60 | 36,60 | 379.437 |
23 dic. 2020 | 36,10 | 36,83 | 35,77 | 36,68 | 36,68 | 1.289.962 |
22 dic. 2020 | 35,40 | 36,21 | 35,32 | 35,79 | 35,79 | 1.158.992 |
21 dic. 2020 | 34,40 | 35,25 | 33,51 | 35,12 | 35,12 | 2.719.642 |
18 dic. 2020 | 36,35 | 37,13 | 36,11 | 36,16 | 36,16 | 2.536.569 |
17 dic. 2020 | 36,92 | 37,30 | 36,35 | 36,58 | 36,58 | 1.260.784 |
16 dic. 2020 | 37,00 | 37,71 | 36,65 | 36,67 | 36,67 | 1.840.194 |
15 dic. 2020 | 35,80 | 36,88 | 35,63 | 36,79 | 36,79 | 1.683.816 |
14 dic. 2020 | 35,48 | 36,63 | 35,48 | 35,74 | 35,74 | 1.808.091 |
11 dic. 2020 | 36,29 | 36,63 | 34,96 | 35,08 | 35,08 | 1.947.461 |
10 dic. 2020 | 36,51 | 36,88 | 35,47 | 36,35 | 36,35 | 2.207.529 |
09 dic. 2020 | 35,81 | 37,22 | 35,71 | 36,51 | 36,51 | 2.869.615 |
08 dic. 2020 | 35,38 | 35,92 | 34,88 | 35,17 | 35,17 | 1.462.061 |
07 dic. 2020 | 35,50 | 35,85 | 35,17 | 35,67 | 35,67 | 1.441.020 |
04 dic. 2020 | 34,71 | 35,93 | 34,54 | 35,72 | 35,72 | 2.189.278 |
03 dic. 2020 | 34,60 | 35,01 | 33,98 | 34,68 | 34,68 | 1.581.114 |
02 dic. 2020 | 33,95 | 34,90 | 33,84 | 34,73 | 34,73 | 1.701.689 |
01 dic. 2020 | 33,51 | 34,34 | 33,28 | 34,24 | 34,24 | 1.653.435 |
30 nov. 2020 | 33,73 | 34,26 | 33,14 | 33,35 | 33,35 | 3.777.546 |
27 nov. 2020 | 33,50 | 34,42 | 33,21 | 34,12 | 34,12 | 1.620.850 |
26 nov. 2020 | 34,46 | 34,46 | 33,49 | 33,65 | 33,65 | 1.630.193 |
25 nov. 2020 | 34,99 | 35,48 | 33,56 | 34,46 | 34,46 | 2.665.992 |
24 nov. 2020 | 32,78 | 34,65 | 32,70 | 34,38 | 34,38 | 3.861.552 |
23 nov. 2020 | 31,26 | 32,48 | 31,26 | 32,17 | 32,17 | 2.468.574 |
20 nov. 2020 | 31,14 | 31,47 | 30,53 | 30,85 | 30,85 | 1.765.314 |
19 nov. 2020 | 31,03 | 31,60 | 30,75 | 31,15 | 31,15 | 2.200.219 |
18 nov. 2020 | 30,02 | 31,48 | 29,94 | 31,37 | 31,37 | 2.794.704 |
17 nov. 2020 | 30,00 | 30,59 | 29,07 | 29,96 | 29,96 | 2.293.936 |
16 nov. 2020 | 29,57 | 31,35 | 29,35 | 29,81 | 29,81 | 4.405.737 |
13 nov. 2020 | 27,48 | 29,17 | 27,38 | 29,02 | 29,02 | 3.211.908 |
12 nov. 2020 | 26,75 | 27,96 | 26,40 | 27,44 | 27,44 | 2.085.454 |
11 nov. 2020 | 27,80 | 28,54 | 27,16 | 27,24 | 27,24 | 2.709.647 |
10 nov. 2020 | 25,98 | 28,20 | 25,78 | 27,82 | 27,82 | 4.730.755 |
09 nov. 2020 | 23,29 | 26,31 | 23,05 | 26,14 | 26,14 | 6.220.418 |
06 nov. 2020 | 23,31 | 23,78 | 22,63 | 22,71 | 22,71 | 2.130.475 |
05 nov. 2020 | 23,08 | 23,45 | 22,48 | 23,45 | 23,45 | 1.955.392 |
04 nov. 2020 | 22,22 | 23,16 | 21,92 | 22,90 | 22,90 | 2.222.703 |
03 nov. 2020 | 21,85 | 23,02 | 21,83 | 22,96 | 22,96 | 2.691.928 |
02 nov. 2020 | 21,49 | 21,66 | 20,83 | 21,50 | 21,50 | 2.410.577 |
30 oct. 2020 | 20,82 | 21,44 | 20,77 | 21,25 | 21,25 | 1.716.572 |
29 oct. 2020 | 20,84 | 21,51 | 20,37 | 21,11 | 21,11 | 3.314.243 |
28 oct. 2020 | 21,89 | 21,89 | 20,82 | 20,93 | 20,93 | 4.110.899 |
27 oct. 2020 | 24,30 | 24,36 | 22,75 | 22,75 | 22,75 | 2.689.722 |
26 oct. 2020 | 24,09 | 25,42 | 23,94 | 24,35 | 24,35 | 2.249.331 |
23 oct. 2020 | 25,10 | 25,52 | 24,41 | 24,77 | 24,77 | 1.876.371 |
22 oct. 2020 | 24,13 | 24,99 | 23,58 | 24,89 | 24,89 | 1.967.494 |
21 oct. 2020 | 24,43 | 24,98 | 24,30 | 24,40 | 24,40 | 2.420.250 |
20 oct. 2020 | 23,34 | 24,42 | 23,08 | 24,20 | 24,20 | 2.338.580 |
19 oct. 2020 | 23,93 | 24,17 | 23,15 | 23,81 | 23,81 | 1.200.213 |
16 oct. 2020 | 23,08 | 24,23 | 23,00 | 23,86 | 23,86 | 3.687.344 |
15 oct. 2020 | 22,58 | 22,81 | 22,08 | 22,69 | 22,69 | 1.980.409 |
14 oct. 2020 | 22,37 | 23,17 | 22,28 | 23,15 | 23,15 | 1.827.470 |
13 oct. 2020 | 22,85 | 22,92 | 22,25 | 22,37 | 22,37 | 1.130.070 |
12 oct. 2020 | 22,81 | 23,33 | 22,70 | 22,97 | 22,97 | 1.391.018 |
09 oct. 2020 | 23,57 | 23,74 | 22,52 | 22,78 | 22,78 | 1.698.235 |
08 oct. 2020 | 23,40 | 23,78 | 23,16 | 23,57 | 23,57 | 1.804.546 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |