| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 23.427,77 | 23.588,55 | 23.378,33 | 23.386,74 | 23.386,74 | 62.100 |
| 20 feb. 2020 | 23.666,58 | 23.806,56 | 23.426,42 | 23.479,15 | 23.479,15 | 63.300 |
| 19 feb. 2020 | 23.329,33 | 23.468,56 | 23.234,96 | 23.400,70 | 23.400,70 | 61.600 |
| 18 feb. 2020 | 23.398,57 | 23.402,01 | 23.133,60 | 23.193,80 | 23.193,80 | 59.500 |
| 17 feb. 2020 | 23.489,78 | 23.561,98 | 23.335,99 | 23.523,24 | 23.523,24 | 54.000 |
| 14 feb. 2020 | 23.714,52 | 23.738,42 | 23.603,48 | 23.687,59 | 23.687,59 | 69.100 |
| 13 feb. 2020 | 23.849,76 | 23.908,85 | 23.784,31 | 23.827,73 | 23.827,73 | 64.500 |
| 12 feb. 2020 | 23.741,21 | 23.869,73 | 23.693,72 | 23.861,21 | 23.861,21 | 74.600 |
| 10 feb. 2020 | 23.631,79 | 23.788,25 | 23.621,72 | 23.685,98 | 23.685,98 | 56.500 |
| 07 feb. 2020 | 23.899,01 | 23.943,45 | 23.759,42 | 23.827,98 | 23.827,98 | 65.400 |
| 06 feb. 2020 | 23.641,10 | 23.995,37 | 23.625,13 | 23.873,59 | 23.873,59 | 95.100 |
| 05 feb. 2020 | 23.351,47 | 23.414,69 | 23.241,64 | 23.319,56 | 23.319,56 | 70.300 |
| 04 feb. 2020 | 22.881,13 | 23.118,13 | 22.854,45 | 23.084,59 | 23.084,59 | 67.900 |
| 03 feb. 2020 | 22.874,27 | 23.023,73 | 22.775,92 | 22.971,94 | 22.971,94 | 72.500 |
| 31 ene. 2020 | 23.148,92 | 23.421,59 | 23.139,98 | 23.205,18 | 23.205,18 | 75.400 |
| 30 ene. 2020 | 23.284,58 | 23.318,57 | 22.892,95 | 22.977,75 | 22.977,75 | 69.600 |
| 29 ene. 2020 | 23.309,32 | 23.392,61 | 23.214,28 | 23.379,40 | 23.379,40 | 54.900 |
| 28 ene. 2020 | 23.126,93 | 23.243,36 | 23.115,15 | 23.215,71 | 23.215,71 | 64.400 |
| 27 ene. 2020 | 23.427,90 | 23.463,89 | 23.317,32 | 23.343,51 | 23.343,51 | 62.400 |
| 24 ene. 2020 | 23.850,12 | 23.869,38 | 23.755,32 | 23.827,18 | 23.827,18 | 48.700 |
| 23 ene. 2020 | 23.843,51 | 23.910,01 | 23.779,23 | 23.795,44 | 23.795,44 | 55.500 |
| 22 ene. 2020 | 23.835,49 | 24.040,87 | 23.831,10 | 24.031,35 | 24.031,35 | 49.000 |
| 21 ene. 2020 | 24.072,81 | 24.081,75 | 23.843,48 | 23.864,56 | 23.864,56 | 44.600 |
| 20 ene. 2020 | 24.080,68 | 24.108,11 | 24.061,67 | 24.083,51 | 24.083,51 | 38.300 |
| 17 ene. 2020 | 24.103,45 | 24.115,95 | 24.013,75 | 24.041,26 | 24.041,26 | 59.400 |
| 16 ene. 2020 | 23.960,20 | 23.975,38 | 23.905,38 | 23.933,13 | 23.933,13 | 55.400 |
| 15 ene. 2020 | 23.923,48 | 23.997,39 | 23.875,82 | 23.916,58 | 23.916,58 | 57.200 |
| 14 ene. 2020 | 23.969,04 | 24.059,86 | 23.951,66 | 24.025,17 | 24.025,17 | 64.200 |
| 10 ene. 2020 | 23.813,28 | 23.903,29 | 23.761,08 | 23.850,57 | 23.850,57 | 55.900 |
| 09 ene. 2020 | 23.530,29 | 23.767,09 | 23.506,15 | 23.739,87 | 23.739,87 | 62.200 |
| 08 ene. 2020 | 23.217,49 | 23.303,21 | 22.951,18 | 23.204,76 | 23.204,76 | 79.400 |
| 07 ene. 2020 | 23.320,12 | 23.577,44 | 23.299,92 | 23.575,72 | 23.575,72 | 64.300 |
| 06 ene. 2020 | 23.319,76 | 23.365,36 | 23.148,53 | 23.204,86 | 23.204,86 | 72.800 |
| 30 dic. 2019 | 23.770,93 | 23.782,49 | 23.656,62 | 23.656,62 | 23.656,62 | 41.600 |
| 27 dic. 2019 | 23.953,75 | 23.967,18 | 23.837,72 | 23.837,72 | 23.837,72 | 44.800 |
| 26 dic. 2019 | 23.787,70 | 23.931,51 | 23.775,40 | 23.924,92 | 23.924,92 | 40.300 |
| 25 dic. 2019 | 23.813,59 | 23.824,85 | 23.782,87 | 23.782,87 | 23.782,87 | 31.600 |
| 24 dic. 2019 | 23.839,18 | 23.853,56 | 23.796,35 | 23.830,58 | 23.830,58 | 37.900 |
| 23 dic. 2019 | 23.921,29 | 23.923,09 | 23.810,82 | 23.821,11 | 23.821,11 | 45.200 |
| 20 dic. 2019 | 23.893,45 | 23.908,77 | 23.746,63 | 23.816,63 | 23.816,63 | 70.300 |
| 19 dic. 2019 | 23.911,46 | 23.945,53 | 23.835,29 | 23.864,85 | 23.864,85 | 55.600 |
| 18 dic. 2019 | 24.023,27 | 24.046,09 | 23.919,36 | 23.934,43 | 23.934,43 | 66.300 |
| 17 dic. 2019 | 24.091,12 | 24.091,12 | 23.996,51 | 24.066,12 | 24.066,12 | 64.000 |
| 16 dic. 2019 | 23.955,20 | 24.036,30 | 23.950,05 | 23.952,35 | 23.952,35 | 53.300 |
| 13 dic. 2019 | 23.810,56 | 24.050,04 | 23.775,73 | 24.023,10 | 24.023,10 | 115.500 |
| 12 dic. 2019 | 23.449,28 | 23.468,15 | 23.360,43 | 23.424,81 | 23.424,81 | 56.300 |
| 11 dic. 2019 | 23.421,14 | 23.438,43 | 23.333,63 | 23.391,86 | 23.391,86 | 61.300 |
| 10 dic. 2019 | 23.372,39 | 23.449,47 | 23.336,93 | 23.410,19 | 23.410,19 | 52.800 |
| 09 dic. 2019 | 23.544,31 | 23.544,31 | 23.360,01 | 23.430,70 | 23.430,70 | 55.800 |
| 06 dic. 2019 | 23.347,67 | 23.412,48 | 23.338,40 | 23.354,40 | 23.354,40 | 54.400 |
| 05 dic. 2019 | 23.292,70 | 23.363,44 | 23.259,82 | 23.300,09 | 23.300,09 | 61.400 |
| 04 dic. 2019 | 23.186,74 | 23.203,77 | 23.044,78 | 23.135,23 | 23.135,23 | 58.100 |
| 03 dic. 2019 | 23.231,14 | 23.388,18 | 23.186,84 | 23.379,81 | 23.379,81 | 58.800 |
| 02 dic. 2019 | 23.388,63 | 23.562,05 | 23.378,40 | 23.529,50 | 23.529,50 | 47.700 |
| 29 nov. 2019 | 23.497,44 | 23.498,77 | 23.273,37 | 23.293,91 | 23.293,91 | 52.100 |
| 28 nov. 2019 | 23.458,88 | 23.482,32 | 23.367,33 | 23.409,14 | 23.409,14 | 44.800 |
| 27 nov. 2019 | 23.452,85 | 23.507,82 | 23.418,23 | 23.437,77 | 23.437,77 | 52.200 |
| 26 nov. 2019 | 23.451,40 | 23.608,06 | 23.350,10 | 23.373,32 | 23.373,32 | 94.300 |
| 25 nov. 2019 | 23.292,85 | 23.347,18 | 23.255,39 | 23.292,81 | 23.292,81 | 50.300 |
| 22 nov. 2019 | 23.030,33 | 23.219,51 | 23.030,33 | 23.112,88 | 23.112,88 | 55.600 |
| 21 nov. 2019 | 23.071,49 | 23.108,08 | 22.726,71 | 23.038,58 | 23.038,58 | 69.800 |
| 20 nov. 2019 | 23.176,49 | 23.303,17 | 23.086,12 | 23.148,57 | 23.148,57 | 65.700 |
| 19 nov. 2019 | 23.366,36 | 23.389,53 | 23.244,93 | 23.292,65 | 23.292,65 | 64.200 |
| 18 nov. 2019 | 23.304,25 | 23.420,62 | 23.271,29 | 23.416,76 | 23.416,76 | 57.300 |
| 15 nov. 2019 | 23.160,53 | 23.340,77 | 23.121,59 | 23.303,32 | 23.303,32 | 72.200 |
| 14 nov. 2019 | 23.325,50 | 23.360,06 | 23.062,16 | 23.141,55 | 23.141,55 | 79.900 |
| 13 nov. 2019 | 23.439,25 | 23.452,63 | 23.270,93 | 23.319,87 | 23.319,87 | 63.400 |
| 12 nov. 2019 | 23.336,37 | 23.545,70 | 23.312,25 | 23.520,01 | 23.520,01 | 63.000 |
| 11 nov. 2019 | 23.422,13 | 23.471,82 | 23.323,02 | 23.331,84 | 23.331,84 | 61.500 |
| 08 nov. 2019 | 23.550,04 | 23.591,09 | 23.313,41 | 23.391,87 | 23.391,87 | 94.600 |
| 07 nov. 2019 | 23.283,14 | 23.336,00 | 23.253,32 | 23.330,32 | 23.330,32 | 70.900 |
| 06 nov. 2019 | 23.343,51 | 23.352,56 | 23.246,57 | 23.303,82 | 23.303,82 | 77.400 |
| 05 nov. 2019 | 23.118,79 | 23.328,52 | 23.090,94 | 23.251,99 | 23.251,99 | 102.100 |
| 01 nov. 2019 | 22.730,49 | 22.852,72 | 22.705,60 | 22.850,77 | 22.850,77 | 65.400 |
| 31 oct. 2019 | 22.910,10 | 22.988,80 | 22.875,50 | 22.927,04 | 22.927,04 | 78.300 |
| 30 oct. 2019 | 22.953,17 | 22.961,23 | 22.827,93 | 22.843,12 | 22.843,12 | 101.600 |
| 29 oct. 2019 | 22.950,79 | 23.008,43 | 22.935,35 | 22.974,13 | 22.974,13 | 72.900 |
| 28 oct. 2019 | 22.854,44 | 22.896,22 | 22.830,57 | 22.867,27 | 22.867,27 | 48.100 |
| 25 oct. 2019 | 22.753,24 | 22.819,92 | 22.715,13 | 22.799,81 | 22.799,81 | 57.200 |
| 24 oct. 2019 | 22.725,44 | 22.780,99 | 22.704,33 | 22.750,60 | 22.750,60 | 61.300 |
| 23 oct. 2019 | 22.619,77 | 22.648,81 | 22.457,89 | 22.625,38 | 22.625,38 | 68.000 |
| 21 oct. 2019 | 22.541,22 | 22.581,28 | 22.515,73 | 22.548,90 | 22.548,90 | 48.400 |
| 18 oct. 2019 | 22.528,56 | 22.649,85 | 22.466,26 | 22.492,68 | 22.492,68 | 59.200 |
| 17 oct. 2019 | 22.451,15 | 22.522,39 | 22.424,92 | 22.451,86 | 22.451,86 | 57.800 |
| 16 oct. 2019 | 22.479,57 | 22.615,47 | 22.434,35 | 22.472,92 | 22.472,92 | 78.700 |
| 15 oct. 2019 | 22.063,71 | 22.219,63 | 22.049,71 | 22.207,21 | 22.207,21 | 74.500 |
| 11 oct. 2019 | 21.749,93 | 21.820,77 | 21.658,27 | 21.798,87 | 21.798,87 | 67.400 |
| 10 oct. 2019 | 21.456,27 | 21.601,46 | 21.308,88 | 21.551,98 | 21.551,98 | 59.900 |
| 09 oct. 2019 | 21.359,84 | 21.467,77 | 21.359,84 | 21.456,38 | 21.456,38 | 55.400 |
| 08 oct. 2019 | 21.494,48 | 21.629,24 | 21.483,18 | 21.587,78 | 21.587,78 | 60.800 |
| 07 oct. 2019 | 21.445,73 | 21.475,28 | 21.328,26 | 21.375,25 | 21.375,25 | 47.400 |
| 04 oct. 2019 | 21.316,18 | 21.410,20 | 21.276,01 | 21.410,20 | 21.410,20 | 57.700 |
| 03 oct. 2019 | 21.422,22 | 21.437,74 | 21.277,36 | 21.341,74 | 21.341,74 | 67.700 |
| 02 oct. 2019 | 21.744,62 | 21.795,01 | 21.725,23 | 21.778,61 | 21.778,61 | 63.300 |
| 01 oct. 2019 | 21.831,44 | 21.938,77 | 21.811,98 | 21.885,24 | 21.885,24 | 62.300 |
| 30 sept. 2019 | 21.793,83 | 21.811,98 | 21.666,60 | 21.755,84 | 21.755,84 | 69.900 |
| 27 sept. 2019 | 21.934,93 | 21.955,79 | 21.733,69 | 21.878,90 | 21.878,90 | 76.400 |
| 26 sept. 2019 | 22.160,52 | 22.184,91 | 21.986,24 | 22.048,24 | 22.048,24 | 81.600 |
| 25 sept. 2019 | 21.961,82 | 22.036,48 | 21.906,00 | 22.020,15 | 22.020,15 | 61.600 |
| 24 sept. 2019 | 22.095,35 | 22.168,74 | 22.077,94 | 22.098,84 | 22.098,84 | 68.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||