| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 feb. 2020 | 9649,80 | 9676,80 | 9459,60 | 9483,50 | 9483,50 | 256.063.844 |
| 21 feb. 2020 | 9893,00 | 9946,40 | 9843,50 | 9886,20 | 9886,20 | 194.954.500 |
| 20 feb. 2020 | 10.048,70 | 10.050,30 | 9931,00 | 9931,00 | 9931,00 | 178.849.000 |
| 19 feb. 2020 | 10.042,00 | 10.100,20 | 10.020,70 | 10.083,60 | 10.083,60 | 151.866.100 |
| 18 feb. 2020 | 9977,40 | 10.041,50 | 9967,80 | 10.005,80 | 10.005,80 | 184.042.000 |
| 17 feb. 2020 | 9979,20 | 10.022,20 | 9955,20 | 10.022,20 | 10.022,20 | 105.784.200 |
| 14 feb. 2020 | 9910,90 | 9969,70 | 9905,20 | 9956,80 | 9956,80 | 127.061.800 |
| 13 feb. 2020 | 9893,90 | 9910,10 | 9794,30 | 9909,80 | 9909,80 | 161.753.500 |
| 12 feb. 2020 | 9897,90 | 9946,60 | 9888,60 | 9940,40 | 9940,40 | 199.830.200 |
| 11 feb. 2020 | 9863,40 | 9884,00 | 9817,80 | 9882,60 | 9882,60 | 167.628.300 |
| 10 feb. 2020 | 9790,60 | 9820,40 | 9773,50 | 9816,00 | 9816,00 | 132.132.500 |
| 07 feb. 2020 | 9789,30 | 9816,20 | 9761,80 | 9811,00 | 9811,00 | 179.586.900 |
| 06 feb. 2020 | 9767,10 | 9816,20 | 9757,00 | 9811,30 | 9811,30 | 248.416.700 |
| 05 feb. 2020 | 9553,40 | 9721,90 | 9540,20 | 9717,80 | 9717,80 | 221.922.900 |
| 04 feb. 2020 | 9465,90 | 9577,30 | 9462,40 | 9562,90 | 9562,90 | 174.133.900 |
| 03 feb. 2020 | 9404,40 | 9431,60 | 9361,50 | 9404,70 | 9404,70 | 168.665.700 |
| 31 ene. 2020 | 9519,30 | 9545,10 | 9365,10 | 9367,90 | 9367,90 | 303.553.700 |
| 30 ene. 2020 | 9460,80 | 9528,40 | 9439,30 | 9477,90 | 9477,90 | 164.094.200 |
| 29 ene. 2020 | 9532,70 | 9574,30 | 9510,70 | 9546,70 | 9546,70 | 187.145.800 |
| 28 ene. 2020 | 9401,80 | 9488,00 | 9363,80 | 9484,20 | 9484,20 | 154.919.400 |
| 27 ene. 2020 | 9447,10 | 9482,80 | 9357,80 | 9366,30 | 9366,30 | 164.515.500 |
| 24 ene. 2020 | 9576,80 | 9639,90 | 9552,50 | 9562,00 | 9562,00 | 154.731.100 |
| 23 ene. 2020 | 9549,40 | 9604,70 | 9499,30 | 9518,50 | 9518,50 | 169.141.000 |
| 22 ene. 2020 | 9622,00 | 9632,80 | 9557,00 | 9573,70 | 9573,70 | 134.567.800 |
| 21 ene. 2020 | 9593,40 | 9620,70 | 9550,00 | 9611,30 | 9611,30 | 126.448.800 |
| 20 ene. 2020 | 9676,60 | 9680,90 | 9623,10 | 9658,80 | 9658,80 | 99.959.200 |
| 17 ene. 2020 | 9616,10 | 9709,90 | 9611,30 | 9681,30 | 9681,30 | 159.823.200 |
| 16 ene. 2020 | 9516,70 | 9579,50 | 9481,60 | 9572,50 | 9572,50 | 133.841.500 |
| 15 ene. 2020 | 9521,20 | 9530,20 | 9475,00 | 9511,70 | 9511,70 | 161.995.000 |
| 14 ene. 2020 | 9548,10 | 9548,40 | 9466,00 | 9528,30 | 9528,30 | 143.774.600 |
| 13 ene. 2020 | 9586,60 | 9586,60 | 9507,40 | 9543,90 | 9543,90 | 124.149.000 |
| 10 ene. 2020 | 9611,30 | 9623,60 | 9557,90 | 9573,60 | 9573,60 | 132.894.500 |
| 09 ene. 2020 | 9629,20 | 9644,80 | 9573,80 | 9581,80 | 9581,80 | 151.793.500 |
| 08 ene. 2020 | 9535,10 | 9604,30 | 9520,30 | 9591,40 | 9591,40 | 133.957.600 |
| 07 ene. 2020 | 9623,10 | 9657,90 | 9557,90 | 9579,80 | 9579,80 | 133.476.100 |
| 06 ene. 2020 | 9585,40 | 9618,20 | 9492,70 | 9600,90 | 9600,90 | 103.520.400 |
| 03 ene. 2020 | 9631,20 | 9650,70 | 9581,20 | 9646,60 | 9646,60 | 135.130.000 |
| 02 ene. 2020 | 9639,10 | 9705,40 | 9615,10 | 9691,20 | 9691,20 | 142.379.600 |
| 31 dic. 2019 | 9564,90 | 9564,90 | 9518,50 | 9549,20 | 9549,20 | 62.697.500 |
| 30 dic. 2019 | 9672,50 | 9682,10 | 9612,60 | 9612,60 | 9612,60 | 95.100.900 |
| 27 dic. 2019 | 9673,00 | 9700,50 | 9657,50 | 9700,50 | 9700,50 | 103.106.600 |
| 25 dic. 2019 | - | - | - | - | - | - |
| 24 dic. 2019 | 9632,10 | 9661,80 | 9607,80 | 9661,80 | 9661,80 | 35.436.200 |
| 23 dic. 2019 | 9650,20 | 9670,90 | 9639,00 | 9659,60 | 9659,60 | 119.328.700 |
| 20 dic. 2019 | 9620,40 | 9675,50 | 9605,80 | 9675,50 | 9675,50 | 366.705.600 |
| 19 dic. 2019 | 9622,60 | 9635,40 | 9567,40 | 9617,20 | 9617,20 | 165.383.700 |
| 18 dic. 2019 | 9606,10 | 9659,20 | 9606,10 | 9621,80 | 9621,80 | 156.463.700 |
| 17 dic. 2019 | 9630,70 | 9652,40 | 9608,10 | 9615,90 | 9615,90 | 157.680.000 |
| 16 dic. 2019 | 9607,90 | 9692,40 | 9599,70 | 9680,60 | 9680,60 | 163.326.900 |
| 13 dic. 2019 | 9598,20 | 9650,90 | 9554,10 | 9563,70 | 9563,70 | 261.410.400 |
| 12 dic. 2019 | 9416,30 | 9505,60 | 9370,00 | 9468,50 | 9468,50 | 213.476.500 |
| 11 dic. 2019 | 9315,40 | 9421,50 | 9300,30 | 9392,50 | 9392,50 | 145.840.600 |
| 10 dic. 2019 | 9355,60 | 9355,70 | 9246,10 | 9321,10 | 9321,10 | 136.834.300 |
| 09 dic. 2019 | 9378,20 | 9403,50 | 9354,60 | 9354,60 | 9354,60 | 106.942.600 |
| 06 dic. 2019 | 9267,30 | 9395,40 | 9247,70 | 9382,70 | 9382,70 | 125.323.400 |
| 05 dic. 2019 | 9284,30 | 9325,80 | 9243,40 | 9243,40 | 9243,40 | 120.855.300 |
| 04 dic. 2019 | 9146,20 | 9277,60 | 9144,80 | 9270,80 | 9270,80 | 152.240.500 |
| 03 dic. 2019 | 9176,80 | 9209,80 | 9110,10 | 9135,70 | 9135,70 | 162.636.000 |
| 02 dic. 2019 | 9367,20 | 9390,90 | 9146,60 | 9156,30 | 9156,30 | 200.666.300 |
| 29 nov. 2019 | 9334,50 | 9404,50 | 9312,50 | 9352,00 | 9352,00 | 140.835.600 |
| 28 nov. 2019 | 9353,60 | 9373,10 | 9343,80 | 9359,00 | 9359,00 | 107.163.700 |
| 27 nov. 2019 | 9353,50 | 9388,70 | 9333,40 | 9362,70 | 9362,70 | 135.045.800 |
| 26 nov. 2019 | 9323,60 | 9329,70 | 9288,20 | 9324,80 | 9324,80 | 214.687.000 |
| 25 nov. 2019 | 9300,00 | 9340,30 | 9292,30 | 9319,90 | 9319,90 | 128.376.200 |
| 22 nov. 2019 | 9238,50 | 9295,50 | 9229,70 | 9254,70 | 9254,70 | 173.881.100 |
| 21 nov. 2019 | 9175,10 | 9223,10 | 9152,10 | 9214,00 | 9214,00 | 142.003.800 |
| 20 nov. 2019 | 9223,70 | 9240,40 | 9165,40 | 9225,40 | 9225,40 | 139.899.200 |
| 19 nov. 2019 | 9288,00 | 9327,50 | 9234,40 | 9259,20 | 9259,20 | 121.796.100 |
| 18 nov. 2019 | 9265,10 | 9293,10 | 9213,00 | 9258,00 | 9258,00 | 135.267.700 |
| 15 nov. 2019 | 9222,10 | 9273,30 | 9186,90 | 9261,40 | 9261,40 | 161.258.700 |
| 14 nov. 2019 | 9203,10 | 9216,90 | 9170,30 | 9173,30 | 9173,30 | 154.125.900 |
| 13 nov. 2019 | 9270,20 | 9270,20 | 9132,80 | 9194,50 | 9194,50 | 246.050.000 |
| 12 nov. 2019 | 9427,80 | 9436,80 | 9306,70 | 9306,70 | 9306,70 | 182.145.300 |
| 11 nov. 2019 | 9370,30 | 9400,40 | 9334,40 | 9388,50 | 9388,50 | 153.710.200 |
| 08 nov. 2019 | 9418,50 | 9436,10 | 9369,70 | 9393,70 | 9393,70 | 182.548.400 |
| 07 nov. 2019 | 9435,40 | 9482,50 | 9409,60 | 9447,30 | 9447,30 | 190.107.600 |
| 06 nov. 2019 | 9407,30 | 9443,90 | 9360,90 | 9398,40 | 9398,40 | 173.974.000 |
| 05 nov. 2019 | 9424,20 | 9432,30 | 9373,80 | 9407,90 | 9407,90 | 218.124.200 |
| 04 nov. 2019 | 9376,50 | 9439,00 | 9354,30 | 9416,40 | 9416,40 | 180.099.600 |
| 01 nov. 2019 | 9293,10 | 9343,10 | 9252,80 | 9328,00 | 9328,00 | 160.721.600 |
| 31 oct. 2019 | 9296,30 | 9305,30 | 9208,90 | 9257,50 | 9257,50 | 227.115.200 |
| 30 oct. 2019 | 9384,50 | 9386,60 | 9219,70 | 9284,50 | 9284,50 | 192.868.000 |
| 29 oct. 2019 | 9440,70 | 9445,50 | 9362,20 | 9400,10 | 9400,10 | 155.531.300 |
| 28 oct. 2019 | 9432,30 | 9455,60 | 9394,60 | 9433,00 | 9433,00 | 123.721.700 |
| 25 oct. 2019 | 9409,90 | 9433,30 | 9381,10 | 9430,20 | 9430,20 | 124.881.200 |
| 24 oct. 2019 | 9413,50 | 9448,00 | 9378,60 | 9391,80 | 9391,80 | 157.225.400 |
| 23 oct. 2019 | 9339,30 | 9392,30 | 9332,40 | 9385,00 | 9385,00 | 146.308.800 |
| 22 oct. 2019 | 9393,30 | 9417,40 | 9344,60 | 9380,20 | 9380,20 | 139.500.300 |
| 21 oct. 2019 | 9350,30 | 9424,30 | 9342,10 | 9402,30 | 9402,30 | 167.986.800 |
| 18 oct. 2019 | 9310,30 | 9362,20 | 9307,60 | 9329,80 | 9329,80 | 150.240.700 |
| 17 oct. 2019 | 9360,90 | 9494,50 | 9340,00 | 9340,00 | 9340,00 | 195.287.100 |
| 16 oct. 2019 | 9346,50 | 9398,60 | 9288,20 | 9386,70 | 9386,70 | 205.491.300 |
| 15 oct. 2019 | 9292,00 | 9370,30 | 9278,30 | 9356,10 | 9356,10 | 191.056.900 |
| 14 oct. 2019 | 9229,20 | 9247,60 | 9195,20 | 9246,50 | 9246,50 | 125.125.400 |
| 11 oct. 2019 | 9112,90 | 9273,80 | 9104,80 | 9273,80 | 9273,80 | 248.406.500 |
| 10 oct. 2019 | 8997,40 | 9112,20 | 8970,30 | 9104,40 | 9104,40 | 156.096.600 |
| 09 oct. 2019 | 8952,70 | 9035,60 | 8934,20 | 8991,90 | 8991,90 | 103.638.000 |
| 08 oct. 2019 | 9066,50 | 9071,50 | 8900,80 | 8940,10 | 8940,10 | 140.370.600 |
| 07 oct. 2019 | 8954,70 | 9046,30 | 8930,40 | 9044,10 | 9044,10 | 131.080.300 |
| 04 oct. 2019 | 8944,20 | 8961,80 | 8858,60 | 8961,80 | 8961,80 | 148.747.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||