| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 feb. 2020 | 9188,44 | 9322,88 | 9166,01 | 9229,20 | 9229,20 | 1.757.191.103 |
| 21 feb. 2020 | 9708,01 | 9715,95 | 9542,33 | 9576,59 | 9576,59 | 2.743.010.000 |
| 20 feb. 2020 | 9799,20 | 9820,86 | 9636,94 | 9750,97 | 9750,97 | 2.735.610.000 |
| 19 feb. 2020 | 9782,81 | 9838,37 | 9777,10 | 9817,18 | 9817,18 | 2.462.530.000 |
| 18 feb. 2020 | 9679,04 | 9747,68 | 9675,80 | 9732,74 | 9732,74 | 2.273.460.000 |
| 14 feb. 2020 | 9728,90 | 9746,36 | 9693,05 | 9731,18 | 9731,18 | 2.222.240.000 |
| 13 feb. 2020 | 9657,04 | 9748,32 | 9650,02 | 9711,97 | 9711,97 | 2.239.270.000 |
| 12 feb. 2020 | 9688,60 | 9728,77 | 9666,69 | 9725,96 | 9725,96 | 2.355.000.000 |
| 11 feb. 2020 | 9680,89 | 9714,74 | 9617,21 | 9638,94 | 9638,94 | 2.423.670.000 |
| 10 feb. 2020 | 9493,63 | 9628,66 | 9493,63 | 9628,39 | 9628,39 | 2.179.310.000 |
| 07 feb. 2020 | 9526,64 | 9570,09 | 9496,53 | 9520,51 | 9520,51 | 2.238.670.000 |
| 06 feb. 2020 | 9540,98 | 9575,66 | 9505,68 | 9572,15 | 9572,15 | 2.267.300.000 |
| 05 feb. 2020 | 9574,10 | 9574,94 | 9454,93 | 9508,68 | 9508,68 | 2.462.470.000 |
| 04 feb. 2020 | 9398,39 | 9485,38 | 9374,05 | 9467,97 | 9467,97 | 2.445.420.000 |
| 03 feb. 2020 | 9190,72 | 9299,85 | 9188,55 | 9273,40 | 9273,40 | 2.420.510.000 |
| 31 ene. 2020 | 9324,33 | 9324,80 | 9123,22 | 9150,94 | 9150,94 | 2.685.840.000 |
| 30 ene. 2020 | 9211,15 | 9303,00 | 9185,18 | 9298,93 | 9298,93 | 2.333.500.000 |
| 29 ene. 2020 | 9318,26 | 9329,12 | 9249,04 | 9275,16 | 9275,16 | 2.223.480.000 |
| 28 ene. 2020 | 9201,82 | 9288,87 | 9182,33 | 9269,68 | 9269,68 | 2.157.830.000 |
| 27 ene. 2020 | 9092,46 | 9185,45 | 9088,04 | 9139,31 | 9139,31 | 2.583.330.000 |
| 24 ene. 2020 | 9446,21 | 9451,43 | 9273,23 | 9314,91 | 9314,91 | 2.611.710.000 |
| 23 ene. 2020 | 9377,72 | 9409,20 | 9334,13 | 9402,48 | 9402,48 | 2.460.050.000 |
| 22 ene. 2020 | 9413,61 | 9439,29 | 9375,13 | 9383,77 | 9383,77 | 2.449.390.000 |
| 21 ene. 2020 | 9361,07 | 9397,58 | 9350,20 | 9370,81 | 9370,81 | 2.684.540.000 |
| 17 ene. 2020 | 9392,37 | 9393,48 | 9346,81 | 9388,94 | 9388,94 | 2.522.670.000 |
| 16 ene. 2020 | 9313,45 | 9357,92 | 9301,32 | 9357,13 | 9357,13 | 2.301.400.000 |
| 15 ene. 2020 | 9253,76 | 9298,82 | 9231,14 | 9258,70 | 9258,70 | 2.435.650.000 |
| 14 ene. 2020 | 9270,61 | 9298,33 | 9226,49 | 9251,33 | 9251,33 | 2.542.170.000 |
| 13 ene. 2020 | 9213,72 | 9274,49 | 9193,06 | 9273,93 | 9273,93 | 2.530.270.000 |
| 10 ene. 2020 | 9232,95 | 9235,20 | 9164,66 | 9178,86 | 9178,86 | 2.378.990.000 |
| 09 ene. 2020 | 9202,27 | 9215,95 | 9158,50 | 9203,43 | 9203,43 | 2.534.700.000 |
| 08 ene. 2020 | 9068,03 | 9168,89 | 9059,38 | 9129,24 | 9129,24 | 2.464.090.000 |
| 07 ene. 2020 | 9076,64 | 9091,93 | 9042,55 | 9068,58 | 9068,58 | 2.352.850.000 |
| 06 ene. 2020 | 8943,50 | 9072,41 | 8943,50 | 9071,47 | 9071,47 | 2.788.120.000 |
| 03 ene. 2020 | 8976,43 | 9065,76 | 8976,43 | 9020,77 | 9020,77 | 2.567.400.000 |
| 02 ene. 2020 | 9039,46 | 9093,43 | 9010,89 | 9092,19 | 9092,19 | 2.848.370.000 |
| 31 dic. 2019 | 8918,74 | 8975,36 | 8912,77 | 8972,60 | 8972,60 | 2.182.800.000 |
| 30 dic. 2019 | 9004,45 | 9006,36 | 8909,19 | 8945,99 | 8945,99 | 2.042.420.000 |
| 27 dic. 2019 | 9049,47 | 9052,00 | 8987,32 | 9006,62 | 9006,62 | 1.832.200.000 |
| 26 dic. 2019 | 8970,21 | 9022,46 | 8968,46 | 9022,39 | 9022,39 | 1.634.920.000 |
| 24 dic. 2019 | 8955,01 | 8957,12 | 8934,36 | 8952,88 | 8952,88 | 1.014.520.000 |
| 23 dic. 2019 | 8950,20 | 8956,64 | 8934,55 | 8945,65 | 8945,65 | 2.025.450.000 |
| 20 dic. 2019 | 8911,84 | 8931,91 | 8901,87 | 8924,96 | 8924,96 | 3.825.460.000 |
| 19 dic. 2019 | 8838,97 | 8888,13 | 8838,97 | 8887,22 | 8887,22 | 2.415.950.000 |
| 18 dic. 2019 | 8834,65 | 8848,76 | 8820,42 | 8827,74 | 8827,74 | 2.727.870.000 |
| 17 dic. 2019 | 8829,47 | 8831,99 | 8804,60 | 8823,36 | 8823,36 | 2.374.120.000 |
| 16 dic. 2019 | 8791,31 | 8833,45 | 8789,77 | 8814,23 | 8814,23 | 2.346.290.000 |
| 13 dic. 2019 | 8713,91 | 8768,87 | 8697,58 | 8734,88 | 8734,88 | 2.188.720.000 |
| 12 dic. 2019 | 8645,36 | 8745,82 | 8633,60 | 8717,32 | 8717,32 | 2.388.270.000 |
| 11 dic. 2019 | 8631,12 | 8658,48 | 8622,36 | 8654,05 | 8654,05 | 1.937.850.000 |
| 10 dic. 2019 | 8623,56 | 8650,76 | 8600,82 | 8616,18 | 8616,18 | 2.053.390.000 |
| 09 dic. 2019 | 8650,86 | 8678,85 | 8619,77 | 8621,83 | 8621,83 | 2.088.520.000 |
| 06 dic. 2019 | 8634,25 | 8665,44 | 8630,58 | 8656,53 | 8656,53 | 2.053.530.000 |
| 05 dic. 2019 | 8587,93 | 8588,89 | 8541,92 | 8570,70 | 8570,70 | 2.123.380.000 |
| 04 dic. 2019 | 8557,45 | 8584,88 | 8552,38 | 8566,67 | 8566,67 | 2.150.680.000 |
| 03 dic. 2019 | 8460,72 | 8523,98 | 8435,40 | 8520,64 | 8520,64 | 2.308.600.000 |
| 02 dic. 2019 | 8672,84 | 8672,84 | 8540,16 | 8567,99 | 8567,99 | 2.225.940.000 |
| 29 nov. 2019 | 8682,01 | 8697,32 | 8664,04 | 8665,47 | 8665,47 | 1.099.090.000 |
| 27 nov. 2019 | 8669,59 | 8705,91 | 8662,58 | 8705,18 | 8705,18 | 1.744.580.000 |
| 26 nov. 2019 | 8635,40 | 8659,73 | 8625,62 | 8647,93 | 8647,93 | 2.434.570.000 |
| 25 nov. 2019 | 8559,65 | 8633,15 | 8559,65 | 8632,49 | 8632,49 | 2.256.070.000 |
| 22 nov. 2019 | 8530,54 | 8535,46 | 8477,49 | 8519,88 | 8519,88 | 1.877.090.000 |
| 21 nov. 2019 | 8527,87 | 8530,73 | 8487,29 | 8506,21 | 8506,21 | 2.056.230.000 |
| 20 nov. 2019 | 8543,57 | 8578,27 | 8468,63 | 8526,73 | 8526,73 | 2.596.030.000 |
| 19 nov. 2019 | 8578,02 | 8589,76 | 8536,73 | 8570,66 | 8570,66 | 2.075.000.000 |
| 18 nov. 2019 | 8529,16 | 8559,78 | 8503,62 | 8549,94 | 8549,94 | 2.047.240.000 |
| 15 nov. 2019 | 8524,48 | 8540,83 | 8506,80 | 8540,83 | 8540,83 | 2.188.210.000 |
| 14 nov. 2019 | 8461,06 | 8485,36 | 8441,58 | 8479,02 | 8479,02 | 2.106.550.000 |
| 13 nov. 2019 | 8455,02 | 8496,90 | 8451,34 | 8482,10 | 8482,10 | 2.173.320.000 |
| 12 nov. 2019 | 8471,07 | 8514,84 | 8462,99 | 8486,09 | 8486,09 | 1.987.820.000 |
| 11 nov. 2019 | 8431,26 | 8467,29 | 8425,48 | 8464,28 | 8464,28 | 1.715.470.000 |
| 08 nov. 2019 | 8422,67 | 8475,57 | 8405,89 | 8475,31 | 8475,31 | 1.974.190.000 |
| 07 nov. 2019 | 8455,11 | 8483,16 | 8415,87 | 8434,52 | 8434,52 | 2.393.950.000 |
| 06 nov. 2019 | 8426,57 | 8426,57 | 8379,33 | 8410,63 | 8410,63 | 2.332.650.000 |
| 05 nov. 2019 | 8446,62 | 8457,39 | 8421,05 | 8434,68 | 8434,68 | 2.316.710.000 |
| 04 nov. 2019 | 8445,50 | 8451,37 | 8421,30 | 8433,20 | 8433,20 | 2.149.910.000 |
| 01 nov. 2019 | 8335,05 | 8386,75 | 8326,56 | 8386,40 | 8386,40 | 2.057.310.000 |
| 31 oct. 2019 | 8314,38 | 8321,80 | 8248,81 | 8292,36 | 8292,36 | 2.258.270.000 |
| 30 oct. 2019 | 8284,28 | 8315,50 | 8241,70 | 8303,98 | 8303,98 | 1.928.420.000 |
| 29 oct. 2019 | 8313,35 | 8319,29 | 8275,14 | 8276,85 | 8276,85 | 1.834.530.000 |
| 28 oct. 2019 | 8285,77 | 8335,56 | 8285,27 | 8325,99 | 8325,99 | 1.956.280.000 |
| 25 oct. 2019 | 8150,59 | 8249,97 | 8150,59 | 8243,12 | 8243,12 | 1.894.740.000 |
| 24 oct. 2019 | 8180,04 | 8187,84 | 8137,66 | 8185,80 | 8185,80 | 1.882.490.000 |
| 23 oct. 2019 | 8090,24 | 8122,88 | 8078,35 | 8119,79 | 8119,79 | 1.805.030.000 |
| 22 oct. 2019 | 8188,12 | 8194,62 | 8101,98 | 8104,30 | 8104,30 | 1.847.200.000 |
| 21 oct. 2019 | 8137,42 | 8164,14 | 8117,26 | 8162,99 | 8162,99 | 1.752.860.000 |
| 18 oct. 2019 | 8149,85 | 8157,36 | 8045,37 | 8089,54 | 8089,54 | 2.012.930.000 |
| 17 oct. 2019 | 8176,91 | 8183,64 | 8131,25 | 8156,85 | 8156,85 | 1.861.570.000 |
| 16 oct. 2019 | 8119,81 | 8146,15 | 8103,38 | 8124,18 | 8124,18 | 1.886.720.000 |
| 15 oct. 2019 | 8074,85 | 8166,18 | 8071,81 | 8148,71 | 8148,71 | 1.836.650.000 |
| 14 oct. 2019 | 8044,35 | 8069,85 | 8036,41 | 8048,65 | 8048,65 | 1.419.730.000 |
| 11 oct. 2019 | 8047,34 | 8115,80 | 8046,80 | 8057,04 | 8057,04 | 2.176.080.000 |
| 10 oct. 2019 | 7904,56 | 7982,84 | 7899,81 | 7950,78 | 7950,78 | 1.778.740.000 |
| 09 oct. 2019 | 7895,96 | 7930,92 | 7873,52 | 7903,74 | 7903,74 | 1.553.900.000 |
| 08 oct. 2019 | 7898,27 | 7921,88 | 7823,73 | 7823,78 | 7823,78 | 1.933.580.000 |
| 07 oct. 2019 | 7956,41 | 8013,31 | 7942,08 | 7956,29 | 7956,29 | 1.739.450.000 |
| 04 oct. 2019 | 7908,44 | 7986,62 | 7899,39 | 7982,47 | 7982,47 | 1.736.890.000 |
| 03 oct. 2019 | 7787,02 | 7872,26 | 7700,00 | 7872,26 | 7872,26 | 2.141.490.000 |
| 02 oct. 2019 | 7851,13 | 7852,70 | 7744,96 | 7785,25 | 7785,25 | 2.495.160.000 |
| 01 oct. 2019 | 8026,83 | 8062,50 | 7906,29 | 7908,68 | 7908,68 | 2.243.650.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||