| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 feb. 2020 | 293,30 | 294,00 | 287,70 | 287,70 | 287,70 | 1.042.158 |
| 19 feb. 2020 | 288,35 | 292,90 | 287,55 | 292,90 | 292,90 | 1.149.699 |
| 18 feb. 2020 | 280,00 | 286,40 | 280,00 | 286,15 | 286,15 | 1.276.183 |
| 17 feb. 2020 | 293,40 | 294,40 | 285,20 | 288,45 | 288,45 | 1.013.259 |
| 14 feb. 2020 | 292,00 | 294,10 | 291,00 | 292,95 | 292,95 | 942.165 |
| 13 feb. 2020 | 289,45 | 292,55 | 285,75 | 292,30 | 292,30 | 1.125.398 |
| 12 feb. 2020 | 287,50 | 290,75 | 285,95 | 290,75 | 290,75 | 1.110.296 |
| 11 feb. 2020 | 285,00 | 289,55 | 283,75 | 288,45 | 288,45 | 1.077.284 |
| 10 feb. 2020 | 277,05 | 281,00 | 276,50 | 281,00 | 281,00 | 752.140 |
| 07 feb. 2020 | 280,00 | 280,40 | 276,45 | 278,55 | 278,55 | 1.029.523 |
| 06 feb. 2020 | 280,00 | 281,10 | 276,55 | 280,65 | 280,65 | 1.185.742 |
| 05 feb. 2020 | 269,30 | 280,00 | 269,05 | 276,35 | 276,35 | 1.558.323 |
| 04 feb. 2020 | 262,60 | 269,95 | 262,35 | 269,95 | 269,95 | 1.302.073 |
| 03 feb. 2020 | 255,30 | 260,30 | 254,45 | 260,00 | 260,00 | 1.182.289 |
| 31 ene. 2020 | 265,00 | 266,95 | 254,00 | 254,25 | 254,25 | 1.554.825 |
| 30 ene. 2020 | 265,65 | 267,55 | 263,35 | 265,00 | 265,00 | 1.109.626 |
| 29 ene. 2020 | 262,80 | 269,50 | 261,90 | 268,90 | 268,90 | 1.304.251 |
| 28 ene. 2020 | 261,60 | 263,40 | 258,15 | 261,75 | 261,75 | 1.359.303 |
| 27 ene. 2020 | 264,70 | 267,15 | 258,65 | 259,10 | 259,10 | 1.538.335 |
| 24 ene. 2020 | 267,50 | 271,05 | 267,10 | 270,65 | 270,65 | 1.110.922 |
| 23 ene. 2020 | 269,00 | 269,75 | 264,05 | 264,50 | 264,50 | 1.363.769 |
| 22 ene. 2020 | 266,00 | 273,75 | 262,55 | 270,20 | 270,20 | 1.625.431 |
| 21 ene. 2020 | 270,00 | 271,50 | 266,60 | 271,25 | 271,25 | 796.365 |
| 20 ene. 2020 | 272,25 | 272,80 | 270,60 | 270,60 | 270,60 | 525.815 |
| 17 ene. 2020 | 271,30 | 272,20 | 269,30 | 270,90 | 270,90 | 951.840 |
| 16 ene. 2020 | 273,70 | 274,05 | 269,75 | 270,20 | 270,20 | 947.863 |
| 15 ene. 2020 | 272,40 | 272,65 | 269,80 | 271,45 | 271,45 | 943.936 |
| 14 ene. 2020 | 270,00 | 270,60 | 267,50 | 269,50 | 269,50 | 974.145 |
| 13 ene. 2020 | 268,00 | 270,95 | 267,50 | 269,05 | 269,05 | 901.659 |
| 10 ene. 2020 | 272,40 | 272,60 | 268,40 | 268,60 | 268,60 | 738.176 |
| 09 ene. 2020 | 271,50 | 274,80 | 271,00 | 272,40 | 272,40 | 999.941 |
| 08 ene. 2020 | 268,55 | 271,90 | 267,60 | 270,70 | 270,70 | 1.148.323 |
| 07 ene. 2020 | 265,70 | 269,15 | 265,55 | 268,40 | 268,40 | 1.125.028 |
| 06 ene. 2020 | 264,00 | 264,00 | 259,15 | 263,10 | 263,10 | 1.111.607 |
| 03 ene. 2020 | 267,75 | 269,00 | 265,10 | 267,95 | 267,95 | 823.902 |
| 02 ene. 2020 | 265,00 | 271,40 | 264,80 | 269,40 | 269,40 | 775.137 |
| 31 dic. 2019 | 262,50 | 264,80 | 261,60 | 263,70 | 263,70 | 200.017 |
| 30 dic. 2019 | 266,20 | 266,90 | 262,10 | 262,90 | 262,90 | 469.265 |
| 27 dic. 2019 | 266,40 | 267,25 | 265,05 | 266,90 | 266,90 | 495.721 |
| 24 dic. 2019 | 266,75 | 266,75 | 264,05 | 264,90 | 264,90 | 205.969 |
| 23 dic. 2019 | 265,10 | 267,80 | 264,65 | 266,40 | 266,40 | 645.712 |
| 20 dic. 2019 | 262,00 | 265,60 | 260,90 | 264,60 | 264,60 | 1.762.439 |
| 19 dic. 2019 | 264,20 | 264,70 | 260,05 | 261,10 | 261,10 | 976.098 |
| 18 dic. 2019 | 263,45 | 265,80 | 262,55 | 263,60 | 263,60 | 972.427 |
| 17 dic. 2019 | 263,85 | 266,65 | 262,75 | 263,00 | 263,00 | 1.213.993 |
| 16 dic. 2019 | 261,15 | 263,70 | 260,60 | 263,00 | 263,00 | 1.064.185 |
| 13 dic. 2019 | 261,50 | 262,25 | 257,25 | 259,85 | 259,85 | 1.146.454 |
| 12 dic. 2019 | 256,40 | 257,95 | 252,40 | 255,45 | 255,45 | 1.164.605 |
| 11 dic. 2019 | 251,35 | 254,85 | 250,45 | 254,15 | 254,15 | 781.585 |
| 10 dic. 2019 | 251,15 | 252,30 | 247,00 | 251,75 | 251,75 | 814.684 |
| 09 dic. 2019 | 252,60 | 255,85 | 251,95 | 251,95 | 251,95 | 841.116 |
| 06 dic. 2019 | 246,90 | 254,75 | 246,65 | 252,60 | 252,60 | 1.176.142 |
| 05 dic. 2019 | 243,95 | 246,70 | 243,15 | 244,35 | 244,35 | 723.725 |
| 04 dic. 2019 | 238,00 | 243,70 | 237,70 | 242,75 | 242,75 | 885.303 |
| 03 dic. 2019 | 240,80 | 243,35 | 235,60 | 236,60 | 236,60 | 1.243.529 |
| 02 dic. 2019 | 247,30 | 248,85 | 238,15 | 238,65 | 238,65 | 1.325.848 |
| 29 nov. 2019 | 244,90 | 249,60 | 244,10 | 247,00 | 247,00 | 849.408 |
| 28 nov. 2019 | 245,00 | 245,95 | 244,00 | 245,95 | 245,95 | 325.522 |
| 27 nov. 2019 | 248,10 | 248,95 | 245,40 | 246,20 | 246,20 | 522.616 |
| 26 nov. 2019 | 245,80 | 248,65 | 245,45 | 246,50 | 246,50 | 863.138 |
| 25 nov. 2019 | 243,05 | 246,05 | 243,00 | 245,70 | 245,70 | 780.134 |
| 22 nov. 2019 | 242,50 | 244,70 | 242,20 | 243,10 | 243,10 | 790.013 |
| 21 nov. 2019 | 241,00 | 244,70 | 240,50 | 242,80 | 242,80 | 925.331 |
| 20 nov. 2019 | 243,75 | 246,40 | 242,15 | 244,65 | 244,65 | 645.869 |
| 19 nov. 2019 | 248,00 | 249,55 | 244,05 | 244,95 | 244,95 | 863.762 |
| 18 nov. 2019 | 248,60 | 249,30 | 245,60 | 248,30 | 248,30 | 609.638 |
| 15 nov. 2019 | 245,40 | 249,30 | 244,85 | 249,00 | 249,00 | 898.651 |
| 14 nov. 2019 | 244,45 | 246,15 | 243,85 | 243,90 | 243,90 | 755.750 |
| 13 nov. 2019 | 243,00 | 244,40 | 241,90 | 244,40 | 244,40 | 737.990 |
| 12 nov. 2019 | 242,00 | 244,45 | 242,00 | 243,60 | 243,60 | 645.807 |
| 11 nov. 2019 | 241,65 | 243,50 | 240,35 | 241,85 | 241,85 | 702.071 |
| 08 nov. 2019 | 242,20 | 242,25 | 239,60 | 242,05 | 242,05 | 926.469 |
| 07 nov. 2019 | 244,35 | 246,55 | 242,55 | 243,45 | 243,45 | 890.231 |
| 06 nov. 2019 | 246,40 | 247,25 | 241,65 | 243,05 | 243,05 | 1.335.850 |
| 05 nov. 2019 | 245,25 | 246,65 | 243,10 | 246,50 | 246,50 | 837.228 |
| 04 nov. 2019 | 242,00 | 246,40 | 241,70 | 244,85 | 244,85 | 911.531 |
| 04 nov. 2019 | 1.05 Dividendo | |||||
| 01 nov. 2019 | 236,00 | 240,75 | 235,60 | 239,75 | 238,70 | 718.188 |
| 31 oct. 2019 | 238,20 | 239,70 | 234,95 | 235,00 | 233,97 | 1.031.054 |
| 30 oct. 2019 | 238,00 | 240,50 | 234,90 | 237,50 | 236,46 | 701.170 |
| 29 oct. 2019 | 241,00 | 242,80 | 238,35 | 239,55 | 238,50 | 834.906 |
| 28 oct. 2019 | 237,60 | 242,00 | 236,35 | 240,75 | 239,70 | 769.720 |
| 25 oct. 2019 | 238,55 | 240,55 | 235,85 | 237,85 | 236,81 | 783.448 |
| 24 oct. 2019 | 231,75 | 237,45 | 231,75 | 237,30 | 236,26 | 1.026.540 |
| 23 oct. 2019 | 227,25 | 230,80 | 226,85 | 230,05 | 229,04 | 1.029.415 |
| 22 oct. 2019 | 234,15 | 235,85 | 230,90 | 231,80 | 230,78 | 919.362 |
| 21 oct. 2019 | 228,95 | 233,45 | 227,80 | 232,95 | 231,93 | 880.953 |
| 18 oct. 2019 | 227,00 | 229,75 | 226,05 | 228,00 | 227,00 | 1.321.248 |
| 17 oct. 2019 | 231,70 | 235,15 | 227,45 | 229,00 | 228,00 | 1.685.033 |
| 16 oct. 2019 | 239,00 | 243,85 | 232,20 | 232,20 | 231,18 | 1.859.685 |
| 15 oct. 2019 | 240,20 | 243,35 | 238,85 | 243,20 | 242,13 | 1.560.445 |
| 14 oct. 2019 | 236,20 | 236,90 | 233,20 | 236,10 | 235,07 | 982.241 |
| 11 oct. 2019 | 231,60 | 236,30 | 230,50 | 236,30 | 235,27 | 1.119.025 |
| 10 oct. 2019 | 225,45 | 230,75 | 222,75 | 230,55 | 229,54 | 921.951 |
| 09 oct. 2019 | 221,50 | 224,80 | 220,10 | 224,65 | 223,67 | 672.520 |
| 08 oct. 2019 | 227,45 | 227,95 | 220,05 | 221,05 | 220,08 | 912.379 |
| 07 oct. 2019 | 223,05 | 226,35 | 222,10 | 226,05 | 225,06 | 819.582 |
| 04 oct. 2019 | 221,80 | 223,70 | 220,65 | 223,40 | 222,42 | 846.338 |
| 03 oct. 2019 | 219,70 | 221,90 | 217,00 | 220,60 | 219,63 | 848.277 |
| 02 oct. 2019 | 224,95 | 225,60 | 218,95 | 218,95 | 217,99 | 1.164.467 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||