Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene. 2021 | 4,5000 | 4,5000 | 4,5000 | 4,4800 | 4,4800 | 1.000 |
25 ene. 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
22 ene. 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 520 |
21 ene. 2021 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
20 ene. 2021 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
19 ene. 2021 | 5,4000 | 5,4000 | 5,4000 | 5,2000 | 5,2000 | 50 |
18 ene. 2021 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
15 ene. 2021 | 5,4500 | 5,4500 | 5,4500 | 5,6000 | 5,6000 | 1.000 |
14 ene. 2021 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
13 ene. 2021 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
12 ene. 2021 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 1.680 |
11 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
08 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
07 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
06 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 483 |
05 ene. 2021 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
04 ene. 2021 | 5,9000 | 5,9000 | 5,9000 | 5,7000 | 5,7000 | 620 |
31 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
30 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
29 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
28 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
24 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
23 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
22 dic. 2020 | 5,6000 | 5,6000 | 5,6000 | 5,6500 | 5,6500 | 400 |
21 dic. 2020 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 200 |
18 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
17 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
16 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
15 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
14 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
11 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
10 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
09 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
08 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
07 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
04 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
03 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 261 |
02 dic. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
01 dic. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
30 nov. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
27 nov. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
26 nov. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 326 |
25 nov. 2020 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 349 |
24 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
23 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
20 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
19 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
18 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
17 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
16 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 42 |
13 nov. 2020 | 5,2500 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 400 |
12 nov. 2020 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
11 nov. 2020 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
10 nov. 2020 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
09 nov. 2020 | 5,4500 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 1 |
06 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
05 nov. 2020 | 5,0500 | 5,0500 | 5,0500 | 5,1500 | 5,1500 | 630 |
04 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
03 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
02 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
30 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
29 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
28 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
27 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
26 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 488 |
23 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
22 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
21 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
20 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
19 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
16 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
15 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
14 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
13 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
12 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
09 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
08 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
07 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 488 |
06 oct. 2020 | 5,0500 | 5,0500 | 5,0500 | 4,9400 | 4,9400 | 41 |
05 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
02 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
01 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
30 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
29 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
28 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
25 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
24 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
23 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
22 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
21 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 50 |
18 sept. 2020 | - | - | - | - | - | - |
17 sept. 2020 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
16 sept. 2020 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
15 sept. 2020 | 5,5500 | 5,5500 | 5,5500 | 5,4500 | 5,4500 | 35 |
14 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
11 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
10 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
09 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
08 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
07 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |