Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 dic. 2019 | 71,89 | 72,67 | 69,73 | 70,50 | 70,50 | 468.548 |
12 dic. 2019 | 69,05 | 71,83 | 68,65 | 71,57 | 71,57 | 613.200 |
11 dic. 2019 | 68,63 | 71,10 | 68,63 | 69,26 | 69,26 | 950.300 |
10 dic. 2019 | 68,71 | 69,44 | 68,25 | 68,54 | 68,54 | 258.300 |
09 dic. 2019 | 69,19 | 69,60 | 68,68 | 68,87 | 68,87 | 322.400 |
06 dic. 2019 | 68,28 | 69,66 | 68,25 | 69,02 | 69,02 | 485.600 |
05 dic. 2019 | 67,31 | 68,05 | 66,64 | 67,61 | 67,61 | 313.900 |
04 dic. 2019 | 67,41 | 68,30 | 67,03 | 67,11 | 67,11 | 410.300 |
03 dic. 2019 | 67,41 | 67,77 | 65,58 | 66,36 | 66,36 | 678.600 |
02 dic. 2019 | 69,15 | 69,71 | 68,25 | 68,29 | 68,29 | 541.900 |
29 nov. 2019 | 69,38 | 69,56 | 68,43 | 68,68 | 68,68 | 173.400 |
27 nov. 2019 | 69,95 | 70,12 | 69,15 | 69,86 | 69,86 | 405.600 |
26 nov. 2019 | 70,41 | 71,10 | 69,63 | 69,63 | 69,63 | 454.300 |
25 nov. 2019 | 68,78 | 70,90 | 68,68 | 70,56 | 70,56 | 694.500 |
25 nov. 2019 | 0.263 Dividendo | |||||
22 nov. 2019 | 68,66 | 69,86 | 68,18 | 68,77 | 68,51 | 514.100 |
21 nov. 2019 | 68,31 | 68,40 | 67,39 | 68,17 | 67,91 | 601.900 |
20 nov. 2019 | 69,00 | 69,58 | 67,47 | 68,15 | 67,89 | 578.400 |
19 nov. 2019 | 71,17 | 71,45 | 69,44 | 69,65 | 69,38 | 352.200 |
18 nov. 2019 | 71,24 | 71,92 | 70,44 | 70,87 | 70,60 | 497.500 |
15 nov. 2019 | 73,27 | 73,40 | 71,15 | 71,26 | 70,99 | 407.600 |
14 nov. 2019 | 71,24 | 73,04 | 71,19 | 72,54 | 72,26 | 631.300 |
13 nov. 2019 | 71,34 | 71,86 | 70,64 | 71,12 | 70,85 | 807.100 |
12 nov. 2019 | 73,95 | 74,26 | 72,00 | 72,45 | 72,17 | 746.500 |
11 nov. 2019 | 73,77 | 74,40 | 73,14 | 73,75 | 73,47 | 536.800 |
08 nov. 2019 | 74,88 | 75,65 | 73,42 | 74,70 | 74,41 | 526.600 |
07 nov. 2019 | 73,84 | 74,90 | 73,35 | 74,82 | 74,53 | 752.000 |
06 nov. 2019 | 74,91 | 74,95 | 72,50 | 73,48 | 73,20 | 707.100 |
05 nov. 2019 | 70,37 | 75,31 | 70,00 | 74,68 | 74,39 | 1.475.900 |
04 nov. 2019 | 67,00 | 68,52 | 66,72 | 68,35 | 68,09 | 758.300 |
01 nov. 2019 | 63,57 | 65,79 | 63,47 | 65,75 | 65,50 | 342.100 |
31 oct. 2019 | 64,62 | 64,80 | 62,26 | 63,19 | 62,95 | 628.000 |
30 oct. 2019 | 64,49 | 65,38 | 63,50 | 65,04 | 64,79 | 465.800 |
29 oct. 2019 | 64,95 | 65,52 | 64,44 | 64,90 | 64,65 | 466.600 |
28 oct. 2019 | 64,78 | 66,67 | 64,68 | 65,31 | 65,06 | 461.800 |
25 oct. 2019 | 61,30 | 64,45 | 61,30 | 64,31 | 64,06 | 548.200 |
24 oct. 2019 | 62,80 | 63,08 | 61,18 | 61,83 | 61,59 | 294.500 |
23 oct. 2019 | 62,84 | 62,86 | 61,81 | 62,05 | 61,81 | 577.400 |
22 oct. 2019 | 61,37 | 62,66 | 60,20 | 62,61 | 62,37 | 529.200 |
21 oct. 2019 | 62,65 | 63,25 | 61,19 | 61,36 | 61,13 | 428.200 |
18 oct. 2019 | 61,38 | 62,71 | 61,22 | 61,79 | 61,55 | 335.200 |
17 oct. 2019 | 62,37 | 62,41 | 60,65 | 61,21 | 60,98 | 568.600 |
16 oct. 2019 | 62,69 | 64,44 | 62,12 | 62,21 | 61,97 | 597.300 |
15 oct. 2019 | 61,87 | 62,56 | 60,84 | 62,51 | 62,27 | 742.400 |
14 oct. 2019 | 62,99 | 63,03 | 61,03 | 62,34 | 62,10 | 359.000 |
11 oct. 2019 | 61,58 | 64,28 | 61,02 | 63,72 | 63,48 | 668.700 |
10 oct. 2019 | 59,53 | 60,72 | 58,68 | 60,08 | 59,85 | 362.500 |
09 oct. 2019 | 58,42 | 59,00 | 57,75 | 58,85 | 58,62 | 501.700 |
08 oct. 2019 | 58,98 | 59,76 | 58,56 | 58,61 | 58,39 | 509.800 |
07 oct. 2019 | 60,15 | 60,57 | 59,55 | 59,65 | 59,42 | 1.101.600 |
04 oct. 2019 | 60,86 | 61,30 | 59,43 | 60,30 | 60,07 | 361.400 |
03 oct. 2019 | 59,83 | 60,82 | 59,31 | 60,77 | 60,54 | 316.600 |
02 oct. 2019 | 59,38 | 61,45 | 58,71 | 60,49 | 60,26 | 880.400 |
01 oct. 2019 | 66,01 | 66,96 | 62,93 | 63,06 | 62,82 | 631.600 |
30 sept. 2019 | 65,48 | 66,17 | 64,78 | 65,52 | 65,27 | 417.000 |
27 sept. 2019 | 64,73 | 66,58 | 64,73 | 65,44 | 65,19 | 376.500 |
26 sept. 2019 | 64,24 | 65,33 | 63,74 | 64,98 | 64,73 | 434.800 |
25 sept. 2019 | 62,51 | 64,83 | 62,51 | 64,50 | 64,25 | 280.500 |
24 sept. 2019 | 64,73 | 65,42 | 62,45 | 63,05 | 62,81 | 332.300 |
23 sept. 2019 | 63,95 | 65,37 | 63,95 | 65,13 | 64,88 | 269.600 |
20 sept. 2019 | 65,90 | 66,66 | 64,76 | 65,10 | 64,85 | 532.000 |
19 sept. 2019 | 65,08 | 66,53 | 64,60 | 65,70 | 65,45 | 413.700 |
18 sept. 2019 | 65,12 | 65,24 | 63,32 | 64,68 | 64,43 | 360.700 |
17 sept. 2019 | 68,41 | 68,52 | 65,07 | 65,71 | 65,46 | 676.600 |
16 sept. 2019 | 67,43 | 71,13 | 66,94 | 69,11 | 68,85 | 948.200 |
13 sept. 2019 | 65,56 | 66,75 | 64,31 | 65,90 | 65,65 | 518.800 |
12 sept. 2019 | 66,43 | 66,91 | 64,04 | 64,26 | 64,01 | 730.500 |
11 sept. 2019 | 65,55 | 67,71 | 64,00 | 67,30 | 67,04 | 541.300 |
10 sept. 2019 | 64,13 | 65,71 | 63,66 | 65,34 | 65,09 | 722.600 |
09 sept. 2019 | 61,00 | 63,74 | 60,73 | 63,66 | 63,42 | 639.500 |
06 sept. 2019 | 59,99 | 60,94 | 58,91 | 60,60 | 60,37 | 487.100 |
05 sept. 2019 | 58,49 | 60,46 | 58,31 | 60,21 | 59,98 | 635.200 |
04 sept. 2019 | 58,22 | 58,46 | 57,26 | 57,80 | 57,58 | 535.800 |
03 sept. 2019 | 57,49 | 57,89 | 56,01 | 57,09 | 56,87 | 614.200 |
30 ago. 2019 | 58,87 | 59,41 | 58,29 | 58,59 | 58,37 | 610.800 |
29 ago. 2019 | 57,66 | 59,02 | 57,66 | 58,37 | 58,15 | 374.100 |
28 ago. 2019 | 56,12 | 57,75 | 55,82 | 57,08 | 56,86 | 628.600 |
27 ago. 2019 | 57,02 | 57,16 | 55,87 | 56,10 | 55,89 | 467.100 |
26 ago. 2019 | 57,69 | 57,75 | 56,16 | 56,42 | 56,20 | 619.800 |
26 ago. 2019 | 0.263 Dividendo | |||||
23 ago. 2019 | 58,88 | 59,15 | 56,88 | 57,02 | 56,54 | 884.300 |
22 ago. 2019 | 61,00 | 61,71 | 59,51 | 59,84 | 59,34 | 412.500 |
21 ago. 2019 | 62,68 | 63,01 | 60,60 | 60,86 | 60,35 | 459.200 |
20 ago. 2019 | 62,57 | 62,89 | 61,44 | 61,88 | 61,36 | 682.800 |
19 ago. 2019 | 62,88 | 63,02 | 59,84 | 62,88 | 62,35 | 503.600 |
16 ago. 2019 | 60,05 | 61,44 | 60,05 | 61,25 | 60,73 | 565.900 |
15 ago. 2019 | 61,59 | 61,59 | 59,84 | 60,60 | 60,09 | 471.900 |
14 ago. 2019 | 60,06 | 61,51 | 60,06 | 60,98 | 60,47 | 481.500 |
13 ago. 2019 | 60,21 | 64,06 | 59,62 | 62,78 | 62,25 | 547.300 |
12 ago. 2019 | 61,38 | 61,38 | 60,11 | 60,37 | 59,86 | 566.700 |
09 ago. 2019 | 63,15 | 63,15 | 61,01 | 61,57 | 61,05 | 482.100 |
08 ago. 2019 | 63,06 | 64,67 | 62,72 | 63,26 | 62,73 | 802.500 |
07 ago. 2019 | 61,86 | 62,89 | 60,90 | 62,26 | 61,74 | 713.200 |
06 ago. 2019 | 67,06 | 67,06 | 61,43 | 63,05 | 62,52 | 1.208.800 |
05 ago. 2019 | 61,22 | 62,18 | 60,08 | 61,92 | 61,40 | 960.900 |
02 ago. 2019 | 64,55 | 64,82 | 62,00 | 62,28 | 61,76 | 872.300 |
01 ago. 2019 | 67,57 | 67,82 | 64,52 | 64,83 | 64,28 | 703.400 |
31 jul. 2019 | 67,74 | 69,48 | 66,81 | 67,57 | 67,00 | 620.600 |
30 jul. 2019 | 66,63 | 67,88 | 65,97 | 67,67 | 67,10 | 1.176.000 |
29 jul. 2019 | 68,89 | 68,89 | 66,76 | 67,30 | 66,73 | 608.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |