| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 29.146,53 | 29.146,53 | 28.892,70 | 28.992,41 | 28.992,41 | 313.438.247 |
| 20 feb. 2020 | 29.296,25 | 29.368,45 | 28.959,65 | 29.219,98 | 29.219,98 | 287.780.000 |
| 19 feb. 2020 | 29.312,70 | 29.409,09 | 29.274,38 | 29.348,03 | 29.348,03 | 240.640.000 |
| 18 feb. 2020 | 29.282,78 | 29.330,16 | 29.116,81 | 29.232,19 | 29.232,19 | 256.600.000 |
| 14 feb. 2020 | 29.440,47 | 29.463,04 | 29.283,18 | 29.398,08 | 29.398,08 | 231.000.000 |
| 13 feb. 2020 | 29.436,03 | 29.535,40 | 29.345,93 | 29.423,31 | 29.423,31 | 291.150.000 |
| 12 feb. 2020 | 29.406,75 | 29.568,57 | 29.406,75 | 29.551,42 | 29.551,42 | 309.530.000 |
| 11 feb. 2020 | 29.390,71 | 29.415,39 | 29.210,47 | 29.276,34 | 29.276,34 | 279.540.000 |
| 10 feb. 2020 | 28.995,66 | 29.278,07 | 28.995,66 | 29.276,82 | 29.276,82 | 250.510.000 |
| 07 feb. 2020 | 29.286,92 | 29.286,92 | 29.056,98 | 29.102,51 | 29.102,51 | 252.860.000 |
| 06 feb. 2020 | 29.388,58 | 29.408,05 | 29.246,93 | 29.379,77 | 29.379,77 | 263.700.000 |
| 05 feb. 2020 | 29.048,73 | 29.308,89 | 29.000,85 | 29.290,85 | 29.290,85 | 357.540.000 |
| 04 feb. 2020 | 28.696,74 | 28.904,88 | 28.696,74 | 28.807,63 | 28.807,63 | 332.750.000 |
| 03 feb. 2020 | 28.319,65 | 28.630,39 | 28.319,65 | 28.399,81 | 28.399,81 | 307.910.000 |
| 31 ene. 2020 | 28.813,04 | 28.813,04 | 28.169,53 | 28.256,03 | 28.256,03 | 403.890.000 |
| 30 ene. 2020 | 28.640,16 | 28.879,71 | 28.489,76 | 28.859,44 | 28.859,44 | 326.850.000 |
| 29 ene. 2020 | 28.820,53 | 28.944,24 | 28.728,19 | 28.734,45 | 28.734,45 | 302.290.000 |
| 28 ene. 2020 | 28.594,28 | 28.823,23 | 28.575,75 | 28.722,85 | 28.722,85 | 330.140.000 |
| 27 ene. 2020 | 28.542,49 | 28.671,79 | 28.440,47 | 28.535,80 | 28.535,80 | 337.270.000 |
| 24 ene. 2020 | 29.230,39 | 29.288,79 | 28.843,31 | 28.989,73 | 28.989,73 | 380.010.000 |
| 23 ene. 2020 | 29.111,02 | 29.190,47 | 28.966,98 | 29.160,09 | 29.160,09 | 307.060.000 |
| 22 ene. 2020 | 29.263,63 | 29.320,20 | 29.172,26 | 29.186,27 | 29.186,27 | 283.440.000 |
| 21 ene. 2020 | 29.269,05 | 29.341,21 | 29.146,47 | 29.196,04 | 29.196,04 | 320.640.000 |
| 17 ene. 2020 | 29.313,31 | 29.373,62 | 29.289,91 | 29.348,10 | 29.348,10 | 321.820.000 |
| 16 ene. 2020 | 29.131,95 | 29.300,32 | 29.131,95 | 29.297,64 | 29.297,64 | 252.110.000 |
| 15 ene. 2020 | 28.901,80 | 29.127,59 | 28.897,35 | 29.030,22 | 29.030,22 | 260.270.000 |
| 14 ene. 2020 | 28.895,50 | 29.054,16 | 28.872,27 | 28.939,67 | 28.939,67 | 287.440.000 |
| 13 ene. 2020 | 28.869,01 | 28.909,91 | 28.819,43 | 28.907,05 | 28.907,05 | 249.830.000 |
| 10 ene. 2020 | 28.977,52 | 29.009,07 | 28.789,10 | 28.823,77 | 28.823,77 | 237.830.000 |
| 09 ene. 2020 | 28.851,97 | 28.988,01 | 28.844,31 | 28.956,90 | 28.956,90 | 275.060.000 |
| 08 ene. 2020 | 28.556,14 | 28.866,18 | 28.522,51 | 28.745,09 | 28.745,09 | 291.750.000 |
| 07 ene. 2020 | 28.639,18 | 28.685,50 | 28.565,28 | 28.583,68 | 28.583,68 | 258.900.000 |
| 06 ene. 2020 | 28.465,50 | 28.708,02 | 28.418,63 | 28.703,38 | 28.703,38 | 252.760.000 |
| 03 ene. 2020 | 28.553,33 | 28.716,31 | 28.500,36 | 28.634,88 | 28.634,88 | 239.590.000 |
| 02 ene. 2020 | 28.638,97 | 28.872,80 | 28.627,77 | 28.868,80 | 28.868,80 | 251.820.000 |
| 31 dic. 2019 | 28.414,64 | 28.547,35 | 28.376,49 | 28.538,44 | 28.538,44 | 193.340.000 |
| 30 dic. 2019 | 28.654,76 | 28.664,69 | 28.428,98 | 28.462,14 | 28.462,14 | 181.600.000 |
| 27 dic. 2019 | 28.675,34 | 28.701,66 | 28.608,98 | 28.645,26 | 28.645,26 | 182.280.000 |
| 26 dic. 2019 | 28.539,46 | 28.624,10 | 28.535,15 | 28.621,39 | 28.621,39 | 155.970.000 |
| 24 dic. 2019 | 28.572,57 | 28.576,80 | 28.503,21 | 28.515,45 | 28.515,45 | 86.150.000 |
| 23 dic. 2019 | 28.491,78 | 28.582,49 | 28.491,78 | 28.551,53 | 28.551,53 | 223.530.000 |
| 20 dic. 2019 | 28.608,64 | 28.608,64 | 28.445,60 | 28.455,09 | 28.455,09 | 603.780.000 |
| 19 dic. 2019 | 28.278,31 | 28.381,48 | 28.278,24 | 28.376,96 | 28.376,96 | 262.570.000 |
| 18 dic. 2019 | 28.291,44 | 28.323,25 | 28.239,28 | 28.239,28 | 28.239,28 | 289.890.000 |
| 17 dic. 2019 | 28.221,75 | 28.328,63 | 28.220,56 | 28.267,16 | 28.267,16 | 286.770.000 |
| 16 dic. 2019 | 28.191,67 | 28.337,49 | 28.191,67 | 28.235,89 | 28.235,89 | 286.770.000 |
| 13 dic. 2019 | 28.123,64 | 28.290,73 | 28.028,32 | 28.135,38 | 28.135,38 | 250.660.000 |
| 12 dic. 2019 | 27.898,34 | 28.224,95 | 27.859,87 | 28.132,05 | 28.132,05 | 277.740.000 |
| 11 dic. 2019 | 27.867,31 | 27.925,50 | 27.801,80 | 27.911,30 | 27.911,30 | 213.510.000 |
| 10 dic. 2019 | 27.900,65 | 27.949,02 | 27.804,00 | 27.881,72 | 27.881,72 | 213.250.000 |
| 09 dic. 2019 | 27.987,05 | 28.010,42 | 27.906,14 | 27.909,60 | 27.909,60 | 217.000.000 |
| 06 dic. 2019 | 27.839,68 | 28.035,85 | 27.839,68 | 28.015,06 | 28.015,06 | 223.310.000 |
| 05 dic. 2019 | 27.736,05 | 27.745,20 | 27.562,80 | 27.677,79 | 27.677,79 | 208.600.000 |
| 04 dic. 2019 | 27.634,63 | 27.727,45 | 27.612,08 | 27.649,78 | 27.649,78 | 218.200.000 |
| 03 dic. 2019 | 27.501,98 | 27.524,74 | 27.325,13 | 27.502,81 | 27.502,81 | 275.350.000 |
| 02 dic. 2019 | 28.109,74 | 28.109,84 | 27.782,35 | 27.783,04 | 27.783,04 | 236.610.000 |
| 29 nov. 2019 | 28.103,16 | 28.119,51 | 28.042,53 | 28.051,41 | 28.051,41 | 120.630.000 |
| 27 nov. 2019 | 28.156,47 | 28.174,97 | 28.075,23 | 28.164,00 | 28.164,00 | 198.210.000 |
| 26 nov. 2019 | 28.080,75 | 28.146,02 | 28.042,21 | 28.121,68 | 28.121,68 | 324.050.000 |
| 25 nov. 2019 | 27.917,77 | 28.068,69 | 27.917,77 | 28.066,47 | 28.066,47 | 248.420.000 |
| 22 nov. 2019 | 27.831,23 | 27.898,46 | 27.773,98 | 27.875,62 | 27.875,62 | 214.780.000 |
| 21 nov. 2019 | 27.820,28 | 27.828,33 | 27.708,34 | 27.766,29 | 27.766,29 | 232.020.000 |
| 20 nov. 2019 | 27.879,55 | 27.897,28 | 27.675,28 | 27.821,09 | 27.821,09 | 258.140.000 |
| 19 nov. 2019 | 28.079,76 | 28.090,21 | 27.894,52 | 27.934,02 | 27.934,02 | 245.890.000 |
| 18 nov. 2019 | 27.993,22 | 28.040,97 | 27.969,24 | 28.036,22 | 28.036,22 | 252.320.000 |
| 15 nov. 2019 | 27.843,54 | 28.004,89 | 27.843,54 | 28.004,89 | 28.004,89 | 283.720.000 |
| 14 nov. 2019 | 27.757,20 | 27.800,71 | 27.676,97 | 27.781,96 | 27.781,96 | 303.970.000 |
| 13 nov. 2019 | 27.622,04 | 27.806,40 | 27.587,20 | 27.783,59 | 27.783,59 | 278.390.000 |
| 12 nov. 2019 | 27.701,59 | 27.770,86 | 27.635,32 | 27.691,49 | 27.691,49 | 213.670.000 |
| 11 nov. 2019 | 27.580,66 | 27.714,39 | 27.517,67 | 27.691,49 | 27.691,49 | 202.350.000 |
| 08 nov. 2019 | 27.686,20 | 27.694,95 | 27.578,97 | 27.681,24 | 27.681,24 | 221.440.000 |
| 07 nov. 2019 | 27.590,16 | 27.774,67 | 27.590,16 | 27.674,80 | 27.674,80 | 259.020.000 |
| 06 nov. 2019 | 27.502,74 | 27.526,05 | 27.407,81 | 27.492,56 | 27.492,56 | 237.910.000 |
| 05 nov. 2019 | 27.500,23 | 27.560,36 | 27.453,55 | 27.492,63 | 27.492,63 | 286.350.000 |
| 04 nov. 2019 | 27.402,06 | 27.517,58 | 27.402,06 | 27.462,11 | 27.462,11 | 273.030.000 |
| 01 nov. 2019 | 27.142,95 | 27.347,43 | 27.142,95 | 27.347,36 | 27.347,36 | 270.870.000 |
| 31 oct. 2019 | 27.188,37 | 27.188,37 | 26.918,29 | 27.046,23 | 27.046,23 | 270.910.000 |
| 30 oct. 2019 | 27.110,71 | 27.204,36 | 26.999,64 | 27.186,69 | 27.186,69 | 231.750.000 |
| 29 oct. 2019 | 27.061,07 | 27.165,94 | 27.039,76 | 27.071,46 | 27.071,46 | 269.610.000 |
| 28 oct. 2019 | 27.040,33 | 27.167,88 | 27.028,71 | 27.090,72 | 27.090,72 | 290.770.000 |
| 25 oct. 2019 | 26.789,61 | 27.015,37 | 26.765,68 | 26.958,06 | 26.958,06 | 274.610.000 |
| 24 oct. 2019 | 26.893,93 | 26.931,78 | 26.714,34 | 26.805,53 | 26.805,53 | 253.590.000 |
| 23 oct. 2019 | 26.835,24 | 26.896,89 | 26.745,00 | 26.833,95 | 26.833,95 | 247.680.000 |
| 22 oct. 2019 | 26.850,43 | 26.946,64 | 26.782,61 | 26.788,10 | 26.788,10 | 265.510.000 |
| 21 oct. 2019 | 26.852,67 | 26.852,67 | 26.747,62 | 26.827,64 | 26.827,64 | 241.030.000 |
| 18 oct. 2019 | 27.004,49 | 27.018,25 | 26.770,13 | 26.770,20 | 26.770,20 | 288.970.000 |
| 17 oct. 2019 | 27.032,38 | 27.112,16 | 26.970,29 | 27.025,88 | 27.025,88 | 222.540.000 |
| 16 oct. 2019 | 26.972,31 | 27.058,34 | 26.943,29 | 27.001,98 | 27.001,98 | 214.660.000 |
| 15 oct. 2019 | 26.811,20 | 27.120,11 | 26.811,20 | 27.024,80 | 27.024,80 | 245.510.000 |
| 14 oct. 2019 | 26.766,43 | 26.874,33 | 26.749,18 | 26.787,36 | 26.787,36 | 178.620.000 |
| 11 oct. 2019 | 26.694,20 | 27.013,97 | 26.694,20 | 26.816,59 | 26.816,59 | 282.080.000 |
| 10 oct. 2019 | 26.317,35 | 26.603,31 | 26.314,51 | 26.496,67 | 26.496,67 | 217.680.000 |
| 09 oct. 2019 | 26.308,23 | 26.424,31 | 26.249,75 | 26.346,01 | 26.346,01 | 190.060.000 |
| 08 oct. 2019 | 26.276,59 | 26.421,81 | 26.139,80 | 26.164,04 | 26.164,04 | 244.590.000 |
| 07 oct. 2019 | 26.502,33 | 26.655,84 | 26.424,54 | 26.478,02 | 26.478,02 | 195.200.000 |
| 04 oct. 2019 | 26.271,70 | 26.590,74 | 26.271,70 | 26.573,72 | 26.573,72 | 221.310.000 |
| 03 oct. 2019 | 26.039,02 | 26.205,20 | 25.743,46 | 26.201,04 | 26.201,04 | 241.610.000 |
| 02 oct. 2019 | 26.425,86 | 26.438,04 | 25.974,12 | 26.078,62 | 26.078,62 | 309.640.000 |
| 01 oct. 2019 | 26.962,54 | 27.046,21 | 26.562,22 | 26.573,04 | 26.573,04 | 260.110.000 |
| 30 sept. 2019 | 26.852,33 | 26.998,86 | 26.852,33 | 26.916,83 | 26.916,83 | 222.680.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||