Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 164,65 | 165,20 | 162,64 | 163,33 | 163,33 | 1.079.100 |
21 ene. 2021 | 162,47 | 165,75 | 162,47 | 164,46 | 164,46 | 2.440.200 |
20 ene. 2021 | 162,56 | 164,20 | 161,83 | 163,36 | 163,36 | 1.618.000 |
19 ene. 2021 | 162,37 | 163,95 | 161,25 | 162,57 | 162,57 | 1.464.200 |
19 ene. 2021 | 0.25 Dividendo | |||||
15 ene. 2021 | 161,43 | 162,10 | 159,62 | 161,56 | 161,31 | 2.516.500 |
14 ene. 2021 | 162,56 | 163,38 | 160,90 | 160,96 | 160,71 | 2.213.900 |
13 ene. 2021 | 165,10 | 166,05 | 161,64 | 161,95 | 161,70 | 2.603.100 |
12 ene. 2021 | 169,02 | 169,75 | 164,26 | 166,12 | 165,86 | 1.304.200 |
11 ene. 2021 | 167,90 | 170,49 | 167,58 | 169,39 | 169,13 | 1.117.000 |
08 ene. 2021 | 167,40 | 169,88 | 166,69 | 168,11 | 167,85 | 1.475.900 |
07 ene. 2021 | 167,45 | 168,80 | 166,70 | 167,00 | 166,74 | 1.710.700 |
06 ene. 2021 | 162,92 | 167,91 | 162,67 | 167,15 | 166,89 | 2.139.800 |
05 ene. 2021 | 163,15 | 165,29 | 162,50 | 164,73 | 164,48 | 1.358.600 |
04 ene. 2021 | 166,00 | 166,24 | 160,72 | 163,59 | 163,34 | 1.805.900 |
31 dic. 2020 | 164,50 | 165,68 | 163,23 | 165,50 | 165,24 | 1.292.600 |
30 dic. 2020 | 163,51 | 164,80 | 163,16 | 164,27 | 164,02 | 1.009.000 |
29 dic. 2020 | 163,21 | 165,10 | 162,40 | 163,12 | 162,87 | 1.188.400 |
28 dic. 2020 | 161,44 | 162,83 | 160,31 | 162,39 | 162,14 | 1.522.400 |
24 dic. 2020 | 159,92 | 161,87 | 159,85 | 160,72 | 160,47 | 417.400 |
23 dic. 2020 | 162,00 | 162,98 | 159,84 | 159,85 | 159,60 | 1.164.600 |
22 dic. 2020 | 160,53 | 162,38 | 159,64 | 161,83 | 161,58 | 1.209.200 |
21 dic. 2020 | 160,74 | 161,56 | 158,30 | 160,84 | 160,59 | 1.463.800 |
18 dic. 2020 | 162,65 | 164,54 | 161,05 | 163,63 | 163,38 | 3.566.400 |
17 dic. 2020 | 161,89 | 163,97 | 161,24 | 162,70 | 162,45 | 1.486.800 |
16 dic. 2020 | 162,36 | 163,33 | 160,54 | 160,62 | 160,37 | 1.440.900 |
15 dic. 2020 | 160,29 | 162,11 | 158,36 | 161,96 | 161,71 | 1.813.100 |
14 dic. 2020 | 160,10 | 162,87 | 159,09 | 159,50 | 159,25 | 1.612.900 |
11 dic. 2020 | 157,55 | 159,62 | 157,16 | 159,53 | 159,28 | 1.264.000 |
10 dic. 2020 | 159,45 | 160,47 | 157,89 | 158,12 | 157,88 | 1.847.000 |
09 dic. 2020 | 159,69 | 160,17 | 157,66 | 158,70 | 158,45 | 1.510.400 |
08 dic. 2020 | 156,87 | 159,50 | 156,47 | 158,99 | 158,74 | 1.593.900 |
07 dic. 2020 | 157,56 | 159,20 | 157,56 | 158,45 | 158,20 | 1.407.100 |
04 dic. 2020 | 157,16 | 158,22 | 156,66 | 157,95 | 157,71 | 1.497.100 |
03 dic. 2020 | 158,58 | 159,09 | 156,44 | 157,07 | 156,83 | 2.308.200 |
02 dic. 2020 | 161,00 | 161,84 | 158,48 | 158,95 | 158,70 | 1.529.400 |
01 dic. 2020 | 161,64 | 162,48 | 159,99 | 161,36 | 161,11 | 1.964.400 |
30 nov. 2020 | 162,48 | 162,48 | 159,65 | 160,38 | 160,13 | 4.533.900 |
27 nov. 2020 | 161,62 | 162,19 | 160,29 | 161,47 | 161,22 | 853.300 |
25 nov. 2020 | 161,99 | 162,68 | 159,25 | 160,19 | 159,94 | 1.981.800 |
24 nov. 2020 | 164,39 | 166,25 | 160,47 | 161,06 | 160,81 | 2.425.500 |
23 nov. 2020 | 166,15 | 167,21 | 162,14 | 164,34 | 164,09 | 1.493.100 |
20 nov. 2020 | 166,86 | 168,16 | 166,14 | 166,20 | 165,94 | 1.217.600 |
19 nov. 2020 | 164,07 | 166,94 | 163,54 | 166,31 | 166,05 | 1.329.000 |
18 nov. 2020 | 165,10 | 166,33 | 163,42 | 163,50 | 163,25 | 1.457.800 |
17 nov. 2020 | 164,49 | 166,11 | 164,07 | 165,43 | 165,17 | 1.214.300 |
16 nov. 2020 | 166,37 | 168,52 | 164,60 | 165,29 | 165,03 | 1.548.000 |
13 nov. 2020 | 165,46 | 167,03 | 164,51 | 165,78 | 165,52 | 1.666.600 |
12 nov. 2020 | 164,16 | 166,60 | 163,79 | 165,19 | 164,93 | 1.182.800 |
11 nov. 2020 | 164,99 | 165,92 | 163,33 | 164,95 | 164,69 | 1.570.200 |
10 nov. 2020 | 166,04 | 166,96 | 160,49 | 162,56 | 162,31 | 2.926.600 |
09 nov. 2020 | 175,46 | 176,41 | 165,01 | 165,20 | 164,94 | 2.325.300 |
06 nov. 2020 | 172,00 | 172,62 | 166,26 | 169,25 | 168,99 | 2.008.200 |
05 nov. 2020 | 174,68 | 176,64 | 170,38 | 170,90 | 170,64 | 2.539.300 |
04 nov. 2020 | 165,99 | 176,17 | 165,97 | 174,35 | 174,08 | 3.403.700 |
03 nov. 2020 | 164,64 | 165,49 | 162,90 | 163,14 | 162,89 | 1.519.500 |
02 nov. 2020 | 161,31 | 163,26 | 160,71 | 162,89 | 162,64 | 1.516.600 |
30 oct. 2020 | 160,02 | 161,32 | 156,25 | 158,55 | 158,30 | 2.078.300 |
29 oct. 2020 | 159,46 | 162,45 | 158,13 | 161,19 | 160,94 | 1.539.000 |
28 oct. 2020 | 159,76 | 161,51 | 158,16 | 158,69 | 158,44 | 2.160.700 |
27 oct. 2020 | 160,84 | 164,48 | 160,63 | 162,47 | 162,22 | 1.851.000 |
26 oct. 2020 | 162,00 | 162,95 | 158,96 | 160,48 | 160,23 | 1.151.600 |
23 oct. 2020 | 163,10 | 164,61 | 162,25 | 163,49 | 163,24 | 1.111.200 |
22 oct. 2020 | 161,37 | 163,23 | 161,25 | 162,38 | 162,13 | 878.800 |
21 oct. 2020 | 159,50 | 162,13 | 159,50 | 161,18 | 160,93 | 1.456.700 |
20 oct. 2020 | 160,28 | 161,54 | 159,12 | 159,69 | 159,44 | 2.145.700 |
20 oct. 2020 | 0.2 Dividendo | |||||
19 oct. 2020 | 164,62 | 165,00 | 159,42 | 159,99 | 159,54 | 1.271.100 |
16 oct. 2020 | 163,98 | 165,85 | 163,32 | 163,55 | 163,09 | 1.631.000 |
15 oct. 2020 | 162,05 | 163,23 | 161,21 | 162,99 | 162,53 | 1.363.800 |
14 oct. 2020 | 166,54 | 166,70 | 162,79 | 163,66 | 163,20 | 1.319.500 |
13 oct. 2020 | 167,84 | 168,06 | 165,31 | 165,32 | 164,86 | 1.515.800 |
12 oct. 2020 | 167,08 | 168,96 | 166,19 | 168,55 | 168,08 | 1.582.300 |
09 oct. 2020 | 163,98 | 165,64 | 162,86 | 165,43 | 164,97 | 1.620.900 |
08 oct. 2020 | 161,93 | 163,56 | 159,89 | 163,17 | 162,71 | 3.642.400 |
07 oct. 2020 | 161,70 | 163,49 | 158,95 | 159,91 | 159,46 | 3.591.700 |
06 oct. 2020 | 164,50 | 164,50 | 160,84 | 161,52 | 161,07 | 1.194.900 |
05 oct. 2020 | 164,11 | 165,07 | 162,53 | 163,45 | 162,99 | 1.274.600 |
02 oct. 2020 | 162,38 | 164,71 | 162,00 | 163,55 | 163,09 | 1.042.600 |
01 oct. 2020 | 166,23 | 166,78 | 163,10 | 164,03 | 163,57 | 1.061.900 |
30 sept. 2020 | 162,92 | 166,79 | 162,75 | 165,37 | 164,91 | 1.906.700 |
29 sept. 2020 | 161,62 | 163,41 | 161,44 | 162,48 | 162,03 | 1.046.300 |
28 sept. 2020 | 162,16 | 164,34 | 161,16 | 161,32 | 160,87 | 2.293.800 |
25 sept. 2020 | 157,43 | 161,46 | 157,25 | 160,84 | 160,39 | 1.195.900 |
24 sept. 2020 | 158,84 | 159,51 | 156,53 | 157,98 | 157,54 | 1.415.600 |
23 sept. 2020 | 161,97 | 162,67 | 159,12 | 159,33 | 158,88 | 1.301.200 |
22 sept. 2020 | 160,35 | 162,48 | 160,10 | 161,51 | 161,06 | 1.545.000 |
21 sept. 2020 | 159,34 | 161,07 | 157,42 | 160,97 | 160,52 | 1.170.000 |
18 sept. 2020 | 160,11 | 161,97 | 159,12 | 160,87 | 160,42 | 2.518.700 |
17 sept. 2020 | 160,42 | 160,51 | 158,00 | 160,47 | 160,02 | 1.258.100 |
16 sept. 2020 | 163,52 | 163,99 | 161,13 | 161,25 | 160,80 | 1.721.200 |
15 sept. 2020 | 162,25 | 163,91 | 161,70 | 162,28 | 161,83 | 1.039.900 |
14 sept. 2020 | 159,94 | 161,97 | 159,61 | 160,86 | 160,41 | 2.092.000 |
11 sept. 2020 | 159,00 | 159,62 | 157,85 | 158,59 | 158,15 | 854.100 |
10 sept. 2020 | 158,90 | 161,52 | 157,21 | 158,10 | 157,66 | 1.356.800 |
09 sept. 2020 | 155,20 | 160,70 | 155,20 | 158,91 | 158,47 | 1.408.600 |
08 sept. 2020 | 156,23 | 156,27 | 152,50 | 153,51 | 153,08 | 1.829.100 |
04 sept. 2020 | 159,16 | 160,21 | 155,29 | 157,24 | 156,80 | 1.552.500 |
03 sept. 2020 | 165,28 | 165,52 | 157,37 | 158,80 | 158,36 | 1.794.100 |
02 sept. 2020 | 162,10 | 165,82 | 161,82 | 165,33 | 164,87 | 1.790.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |