Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 22,81 | 23,19 | 22,81 | 22,95 | 22,95 | 292.191 |
21 ene. 2021 | 23,34 | 23,47 | 22,95 | 23,04 | 23,04 | 372.315 |
20 ene. 2021 | 22,91 | 23,09 | 22,88 | 23,06 | 23,06 | 335.334 |
19 ene. 2021 | 22,78 | 23,14 | 22,77 | 23,00 | 23,00 | 272.079 |
18 ene. 2021 | 23,01 | 23,12 | 22,60 | 22,65 | 22,65 | 270.517 |
15 ene. 2021 | 22,62 | 23,23 | 22,60 | 23,02 | 23,02 | 374.268 |
14 ene. 2021 | 22,80 | 22,85 | 22,50 | 22,65 | 22,65 | 504.936 |
13 ene. 2021 | 23,05 | 24,00 | 22,60 | 22,95 | 22,95 | 613.023 |
12 ene. 2021 | 23,01 | 23,41 | 22,87 | 22,95 | 22,95 | 343.222 |
11 ene. 2021 | 23,79 | 23,94 | 23,15 | 23,28 | 23,28 | 301.832 |
08 ene. 2021 | 24,00 | 24,25 | 23,80 | 23,92 | 23,92 | 268.662 |
07 ene. 2021 | 23,71 | 24,25 | 23,51 | 24,07 | 24,07 | 321.021 |
06 ene. 2021 | 23,49 | 23,73 | 23,13 | 23,24 | 23,24 | 266.950 |
05 ene. 2021 | 23,40 | 23,73 | 23,21 | 23,73 | 23,73 | 228.818 |
04 ene. 2021 | 23,23 | 24,07 | 23,08 | 23,93 | 23,93 | 259.548 |
31 dic. 2020 | 23,43 | 23,72 | 23,35 | 23,35 | 23,35 | 146.710 |
30 dic. 2020 | 23,01 | 23,70 | 23,01 | 23,51 | 23,51 | 273.390 |
29 dic. 2020 | 23,20 | 23,36 | 23,02 | 23,18 | 23,18 | 180.330 |
24 dic. 2020 | 23,13 | 23,19 | 22,79 | 23,10 | 23,10 | 116.584 |
23 dic. 2020 | 22,82 | 23,17 | 22,80 | 22,94 | 22,94 | 270.586 |
22 dic. 2020 | 22,86 | 23,18 | 22,53 | 22,62 | 22,62 | 314.174 |
21 dic. 2020 | 22,70 | 23,19 | 22,68 | 22,95 | 22,95 | 364.450 |
18 dic. 2020 | 23,65 | 23,79 | 22,89 | 22,91 | 22,91 | 963.075 |
17 dic. 2020 | 23,83 | 23,97 | 23,42 | 23,65 | 23,65 | 652.756 |
16 dic. 2020 | 23,58 | 23,88 | 23,34 | 23,52 | 23,52 | 518.586 |
15 dic. 2020 | 23,05 | 23,49 | 22,91 | 23,36 | 23,36 | 463.423 |
14 dic. 2020 | 23,45 | 23,74 | 23,22 | 23,27 | 23,27 | 554.008 |
11 dic. 2020 | 23,04 | 23,50 | 23,01 | 23,37 | 23,37 | 490.183 |
10 dic. 2020 | 23,39 | 23,46 | 22,92 | 23,04 | 23,04 | 823.946 |
09 dic. 2020 | 22,81 | 23,42 | 22,71 | 23,37 | 23,37 | 502.740 |
08 dic. 2020 | 22,68 | 23,09 | 22,34 | 22,91 | 22,91 | 495.102 |
07 dic. 2020 | 23,03 | 23,24 | 22,81 | 22,84 | 22,84 | 391.443 |
04 dic. 2020 | 22,48 | 22,78 | 22,43 | 22,73 | 22,73 | 228.570 |
03 dic. 2020 | 22,72 | 23,00 | 22,57 | 22,58 | 22,58 | 297.780 |
02 dic. 2020 | 22,51 | 22,87 | 22,39 | 22,78 | 22,78 | 411.717 |
01 dic. 2020 | 22,02 | 22,64 | 21,91 | 22,53 | 22,53 | 436.009 |
30 nov. 2020 | 22,62 | 22,66 | 22,01 | 22,01 | 22,01 | 556.031 |
27 nov. 2020 | 22,30 | 22,66 | 22,30 | 22,38 | 22,38 | 164.653 |
26 nov. 2020 | 22,85 | 22,95 | 22,42 | 22,45 | 22,45 | 342.743 |
25 nov. 2020 | 22,89 | 23,36 | 22,88 | 22,96 | 22,96 | 304.061 |
24 nov. 2020 | 23,00 | 23,10 | 22,83 | 22,91 | 22,91 | 563.880 |
23 nov. 2020 | 22,81 | 23,36 | 22,56 | 22,83 | 22,83 | 1.005.322 |
20 nov. 2020 | 22,47 | 22,94 | 22,40 | 22,59 | 22,59 | 356.057 |
19 nov. 2020 | 22,48 | 22,48 | 21,94 | 22,33 | 22,33 | 955.049 |
18 nov. 2020 | 22,23 | 22,42 | 21,48 | 21,98 | 21,98 | 876.318 |
17 nov. 2020 | 22,15 | 22,57 | 21,90 | 22,06 | 22,06 | 504.292 |
16 nov. 2020 | 21,85 | 21,90 | 21,60 | 21,87 | 21,87 | 8.150 |
13 nov. 2020 | 21,54 | 21,78 | 21,40 | 21,61 | 21,61 | 241.773 |
12 nov. 2020 | 21,59 | 21,64 | 21,31 | 21,45 | 21,45 | 296.832 |
11 nov. 2020 | 21,79 | 21,89 | 21,54 | 21,61 | 21,61 | 523.935 |
10 nov. 2020 | 21,69 | 22,13 | 21,43 | 21,43 | 21,43 | 776.790 |
09 nov. 2020 | 20,16 | 20,98 | 20,16 | 20,73 | 20,73 | 487.311 |
06 nov. 2020 | 20,78 | 20,88 | 20,20 | 20,32 | 20,32 | 425.566 |
05 nov. 2020 | 19,86 | 20,46 | 19,86 | 20,28 | 20,28 | 278.122 |
04 nov. 2020 | 19,99 | 20,24 | 19,77 | 20,07 | 20,07 | 306.033 |
03 nov. 2020 | 19,66 | 20,23 | 19,60 | 20,03 | 20,03 | 349.556 |
02 nov. 2020 | 19,63 | 19,65 | 19,15 | 19,39 | 19,39 | 457.482 |
30 oct. 2020 | 19,56 | 19,75 | 19,32 | 19,42 | 19,42 | 685.081 |
29 oct. 2020 | 19,92 | 20,03 | 19,64 | 19,79 | 19,79 | 315.019 |
28 oct. 2020 | 19,53 | 20,23 | 19,52 | 20,16 | 20,16 | 364.245 |
27 oct. 2020 | 20,19 | 20,27 | 19,89 | 19,98 | 19,98 | 427.042 |
26 oct. 2020 | 20,44 | 20,68 | 20,38 | 20,40 | 20,40 | 467.625 |
23 oct. 2020 | 20,63 | 20,84 | 20,40 | 20,60 | 20,60 | 338.374 |
22 oct. 2020 | 20,50 | 21,04 | 20,37 | 20,92 | 20,92 | 647.609 |
21 oct. 2020 | 20,92 | 21,08 | 20,55 | 20,82 | 20,82 | 479.106 |
20 oct. 2020 | 20,80 | 21,10 | 20,11 | 20,76 | 20,76 | 720.850 |
19 oct. 2020 | 21,09 | 21,22 | 20,86 | 21,21 | 21,21 | 500.601 |
16 oct. 2020 | 21,05 | 21,22 | 20,93 | 21,18 | 21,18 | 469.337 |
15 oct. 2020 | 21,47 | 21,60 | 21,02 | 21,05 | 21,05 | 578.188 |
14 oct. 2020 | 21,38 | 21,61 | 21,23 | 21,47 | 21,47 | 693.784 |
13 oct. 2020 | 21,39 | 21,63 | 21,17 | 21,49 | 21,49 | 543.935 |
12 oct. 2020 | 20,88 | 21,28 | 20,85 | 21,21 | 21,21 | 446.741 |
09 oct. 2020 | 20,75 | 21,24 | 20,74 | 21,00 | 21,00 | 719.306 |
08 oct. 2020 | 20,40 | 20,99 | 20,06 | 20,75 | 20,75 | 1.342.367 |
07 oct. 2020 | 19,10 | 20,18 | 19,09 | 20,00 | 20,00 | 1.401.855 |
06 oct. 2020 | 18,71 | 19,07 | 18,61 | 19,02 | 19,02 | 419.900 |
05 oct. 2020 | 18,49 | 18,88 | 18,35 | 18,80 | 18,80 | 302.750 |
02 oct. 2020 | 18,03 | 18,21 | 17,82 | 17,82 | 17,82 | 344.881 |
01 oct. 2020 | 18,04 | 18,56 | 17,99 | 18,30 | 18,30 | 331.723 |
30 sept. 2020 | 17,95 | 18,17 | 17,75 | 17,92 | 17,92 | 624.746 |
29 sept. 2020 | 18,17 | 18,68 | 18,16 | 18,48 | 18,48 | 298.153 |
28 sept. 2020 | 17,90 | 17,98 | 17,77 | 17,91 | 17,91 | 239.385 |
25 sept. 2020 | 18,26 | 18,39 | 17,78 | 17,90 | 17,90 | 436.309 |
24 sept. 2020 | 17,68 | 18,37 | 17,56 | 18,21 | 18,21 | 621.166 |
23 sept. 2020 | 17,55 | 18,00 | 17,40 | 17,98 | 17,98 | 439.254 |
22 sept. 2020 | 17,00 | 17,37 | 16,90 | 17,23 | 17,23 | 610.463 |
21 sept. 2020 | 17,54 | 17,65 | 17,12 | 17,20 | 17,20 | 403.711 |
18 sept. 2020 | 17,41 | 17,77 | 17,27 | 17,46 | 17,46 | 2.227.776 |
17 sept. 2020 | 17,79 | 17,87 | 17,34 | 17,36 | 17,36 | 594.826 |
17 sept. 2020 | 0.21 Dividendo | |||||
16 sept. 2020 | 17,90 | 18,12 | 17,64 | 18,00 | 17,79 | 642.659 |
15 sept. 2020 | 18,04 | 18,18 | 17,79 | 17,85 | 17,64 | 553.705 |
14 sept. 2020 | 17,62 | 18,25 | 17,61 | 18,08 | 17,87 | 650.026 |
11 sept. 2020 | 17,17 | 17,53 | 17,13 | 17,27 | 17,07 | 656.404 |
10 sept. 2020 | 17,78 | 17,90 | 17,46 | 17,60 | 17,39 | 493.409 |
09 sept. 2020 | 17,66 | 17,81 | 17,45 | 17,51 | 17,31 | 843.783 |
08 sept. 2020 | 18,10 | 18,34 | 17,87 | 17,97 | 17,76 | 330.157 |
07 sept. 2020 | 17,90 | 18,16 | 17,70 | 17,96 | 17,75 | 360.053 |
04 sept. 2020 | 18,10 | 18,40 | 18,00 | 18,04 | 17,83 | 382.603 |
03 sept. 2020 | 18,78 | 19,03 | 18,58 | 18,65 | 18,43 | 808.005 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |