| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 feb. 2020 | 5,46 | 5,52 | 5,44 | 5,52 | 5,52 | 4.074.500 |
| 20 feb. 2020 | 5,56 | 5,56 | 5,47 | 5,54 | 5,54 | 12.639.200 |
| 19 feb. 2020 | 5,56 | 5,58 | 5,51 | 5,51 | 5,51 | 8.622.500 |
| 18 feb. 2020 | 5,57 | 5,60 | 5,52 | 5,55 | 5,55 | 11.565.300 |
| 14 feb. 2020 | 5,67 | 5,69 | 5,63 | 5,64 | 5,64 | 10.646.100 |
| 13 feb. 2020 | 5,71 | 5,73 | 5,69 | 5,71 | 5,71 | 16.934.500 |
| 12 feb. 2020 | 5,77 | 5,80 | 5,77 | 5,80 | 5,80 | 4.953.300 |
| 11 feb. 2020 | 5,64 | 5,70 | 5,64 | 5,70 | 5,70 | 3.954.900 |
| 10 feb. 2020 | 5,69 | 5,72 | 5,65 | 5,69 | 5,69 | 3.639.900 |
| 07 feb. 2020 | 5,62 | 5,69 | 5,60 | 5,65 | 5,65 | 7.479.600 |
| 06 feb. 2020 | 5,59 | 5,60 | 5,55 | 5,56 | 5,56 | 7.836.700 |
| 05 feb. 2020 | 5,33 | 5,38 | 5,31 | 5,36 | 5,36 | 3.841.700 |
| 04 feb. 2020 | 5,25 | 5,25 | 5,20 | 5,21 | 5,21 | 1.940.600 |
| 03 feb. 2020 | 5,10 | 5,15 | 5,09 | 5,09 | 5,09 | 2.697.100 |
| 31 ene. 2020 | 5,16 | 5,17 | 5,09 | 5,12 | 5,12 | 4.424.800 |
| 30 ene. 2020 | 5,08 | 5,22 | 5,08 | 5,19 | 5,19 | 7.681.200 |
| 29 ene. 2020 | 5,08 | 5,11 | 5,06 | 5,07 | 5,07 | 4.750.900 |
| 28 ene. 2020 | 5,00 | 5,06 | 4,99 | 5,02 | 5,02 | 4.774.600 |
| 27 ene. 2020 | 4,94 | 4,99 | 4,92 | 4,95 | 4,95 | 4.910.000 |
| 24 ene. 2020 | 5,15 | 5,15 | 5,02 | 5,03 | 5,03 | 7.893.600 |
| 23 ene. 2020 | 5,15 | 5,19 | 5,10 | 5,16 | 5,16 | 3.645.200 |
| 22 ene. 2020 | 5,17 | 5,20 | 5,15 | 5,18 | 5,18 | 2.820.700 |
| 21 ene. 2020 | 5,27 | 5,27 | 5,21 | 5,21 | 5,21 | 3.685.200 |
| 17 ene. 2020 | 5,34 | 5,35 | 5,31 | 5,33 | 5,33 | 2.421.300 |
| 16 ene. 2020 | 5,31 | 5,33 | 5,29 | 5,32 | 5,32 | 2.042.600 |
| 15 ene. 2020 | 5,32 | 5,33 | 5,27 | 5,27 | 5,27 | 3.141.600 |
| 14 ene. 2020 | 5,39 | 5,40 | 5,36 | 5,36 | 5,36 | 13.536.600 |
| 13 ene. 2020 | 5,45 | 5,48 | 5,42 | 5,48 | 5,48 | 5.302.600 |
| 10 ene. 2020 | 5,55 | 5,56 | 5,49 | 5,49 | 5,49 | 6.349.600 |
| 09 ene. 2020 | 5,63 | 5,64 | 5,59 | 5,61 | 5,61 | 2.427.000 |
| 08 ene. 2020 | 5,54 | 5,62 | 5,54 | 5,60 | 5,60 | 1.981.600 |
| 07 ene. 2020 | 5,56 | 5,57 | 5,52 | 5,54 | 5,54 | 3.098.300 |
| 06 ene. 2020 | 5,54 | 5,63 | 5,54 | 5,62 | 5,62 | 3.995.300 |
| 03 ene. 2020 | 5,58 | 5,63 | 5,57 | 5,58 | 5,58 | 3.094.900 |
| 02 ene. 2020 | 5,66 | 5,72 | 5,63 | 5,72 | 5,72 | 2.571.200 |
| 31 dic. 2019 | 5,55 | 5,58 | 5,54 | 5,58 | 5,58 | 2.162.200 |
| 30 dic. 2019 | 5,59 | 5,61 | 5,54 | 5,56 | 5,56 | 3.048.700 |
| 27 dic. 2019 | 5,58 | 5,60 | 5,57 | 5,59 | 5,59 | 2.135.900 |
| 26 dic. 2019 | 5,58 | 5,60 | 5,56 | 5,59 | 5,59 | 1.935.100 |
| 24 dic. 2019 | 5,59 | 5,59 | 5,54 | 5,54 | 5,54 | 1.136.900 |
| 23 dic. 2019 | 5,59 | 5,61 | 5,57 | 5,58 | 5,58 | 2.859.800 |
| 20 dic. 2019 | 5,67 | 5,68 | 5,60 | 5,60 | 5,60 | 3.826.800 |
| 19 dic. 2019 | 5,64 | 5,70 | 5,63 | 5,64 | 5,64 | 5.349.900 |
| 18 dic. 2019 | 5,61 | 5,63 | 5,59 | 5,59 | 5,59 | 5.090.600 |
| 17 dic. 2019 | 5,59 | 5,60 | 5,57 | 5,58 | 5,58 | 3.945.800 |
| 16 dic. 2019 | 5,56 | 5,61 | 5,55 | 5,57 | 5,57 | 5.083.700 |
| 13 dic. 2019 | 5,52 | 5,59 | 5,44 | 5,46 | 5,46 | 11.606.700 |
| 12 dic. 2019 | 5,32 | 5,46 | 5,32 | 5,45 | 5,45 | 16.828.200 |
| 11 dic. 2019 | 5,26 | 5,29 | 5,23 | 5,24 | 5,24 | 9.196.800 |
| 10 dic. 2019 | 5,22 | 5,26 | 5,20 | 5,22 | 5,22 | 13.812.500 |
| 09 dic. 2019 | 5,26 | 5,29 | 5,22 | 5,22 | 5,22 | 6.410.200 |
| 06 dic. 2019 | 5,29 | 5,29 | 5,23 | 5,25 | 5,25 | 8.027.400 |
| 05 dic. 2019 | 5,25 | 5,26 | 5,20 | 5,23 | 5,23 | 9.600.000 |
| 04 dic. 2019 | 5,18 | 5,23 | 5,17 | 5,20 | 5,20 | 8.146.800 |
| 03 dic. 2019 | 5,15 | 5,15 | 5,10 | 5,15 | 5,15 | 7.519.700 |
| 02 dic. 2019 | 5,21 | 5,23 | 5,15 | 5,16 | 5,16 | 5.304.300 |
| 29 nov. 2019 | 5,26 | 5,27 | 5,22 | 5,23 | 5,23 | 7.755.900 |
| 27 nov. 2019 | 5,31 | 5,31 | 5,23 | 5,25 | 5,25 | 24.333.300 |
| 26 nov. 2019 | 5,26 | 5,27 | 5,22 | 5,22 | 5,22 | 7.701.400 |
| 25 nov. 2019 | 5,32 | 5,33 | 5,28 | 5,32 | 5,32 | 4.401.000 |
| 22 nov. 2019 | 5,28 | 5,34 | 5,28 | 5,28 | 5,28 | 3.967.900 |
| 21 nov. 2019 | 5,28 | 5,29 | 5,24 | 5,25 | 5,25 | 3.349.300 |
| 20 nov. 2019 | 5,22 | 5,26 | 5,19 | 5,24 | 5,24 | 4.434.500 |
| 19 nov. 2019 | 5,31 | 5,32 | 5,25 | 5,28 | 5,28 | 2.654.200 |
| 18 nov. 2019 | 5,21 | 5,26 | 5,20 | 5,25 | 5,25 | 2.253.700 |
| 15 nov. 2019 | 5,26 | 5,29 | 5,24 | 5,29 | 5,29 | 2.576.000 |
| 14 nov. 2019 | 5,22 | 5,25 | 5,20 | 5,24 | 5,24 | 2.508.200 |
| 13 nov. 2019 | 5,20 | 5,25 | 5,19 | 5,23 | 5,23 | 2.734.300 |
| 12 nov. 2019 | 5,44 | 5,44 | 5,39 | 5,41 | 5,41 | 2.036.400 |
| 11 nov. 2019 | 5,42 | 5,49 | 5,42 | 5,47 | 5,47 | 1.951.300 |
| 08 nov. 2019 | 5,45 | 5,48 | 5,44 | 5,46 | 5,46 | 2.786.700 |
| 07 nov. 2019 | 5,49 | 5,52 | 5,47 | 5,47 | 5,47 | 3.629.900 |
| 06 nov. 2019 | 5,44 | 5,46 | 5,38 | 5,38 | 5,38 | 4.399.200 |
| 05 nov. 2019 | 5,48 | 5,51 | 5,46 | 5,51 | 5,51 | 3.575.000 |
| 04 nov. 2019 | 5,42 | 5,43 | 5,41 | 5,43 | 5,43 | 2.258.000 |
| 01 nov. 2019 | 5,23 | 5,30 | 5,20 | 5,29 | 5,29 | 3.873.000 |
| 31 oct. 2019 | 5,21 | 5,27 | 5,18 | 5,23 | 5,23 | 3.878.200 |
| 30 oct. 2019 | 5,26 | 5,27 | 5,20 | 5,25 | 5,25 | 4.161.800 |
| 29 oct. 2019 | 5,38 | 5,39 | 5,34 | 5,38 | 5,38 | 5.233.100 |
| 28 oct. 2019 | 5,42 | 5,44 | 5,40 | 5,41 | 5,41 | 3.533.500 |
| 25 oct. 2019 | 5,39 | 5,43 | 5,38 | 5,42 | 5,42 | 4.256.200 |
| 24 oct. 2019 | 5,48 | 5,50 | 5,40 | 5,43 | 5,43 | 2.747.900 |
| 23 oct. 2019 | 5,46 | 5,49 | 5,45 | 5,48 | 5,48 | 2.304.800 |
| 22 oct. 2019 | 5,41 | 5,48 | 5,38 | 5,41 | 5,41 | 5.450.000 |
| 21 oct. 2019 | 5,48 | 5,49 | 5,44 | 5,47 | 5,47 | 2.838.200 |
| 18 oct. 2019 | 5,31 | 5,38 | 5,31 | 5,38 | 5,38 | 3.246.000 |
| 17 oct. 2019 | 5,31 | 5,35 | 5,24 | 5,30 | 5,30 | 4.511.100 |
| 16 oct. 2019 | 5,31 | 5,35 | 5,30 | 5,31 | 5,31 | 4.046.500 |
| 15 oct. 2019 | 5,11 | 5,28 | 5,09 | 5,25 | 5,25 | 4.750.100 |
| 14 oct. 2019 | 5,07 | 5,13 | 5,05 | 5,12 | 5,12 | 2.972.300 |
| 11 oct. 2019 | 5,15 | 5,22 | 5,15 | 5,18 | 5,18 | 5.864.800 |
| 11 oct. 2019 | 0.110144 Dividendo | |||||
| 10 oct. 2019 | 5,06 | 5,12 | 5,04 | 5,10 | 4,99 | 3.303.700 |
| 09 oct. 2019 | 4,97 | 5,01 | 4,94 | 4,98 | 4,87 | 2.833.300 |
| 08 oct. 2019 | 4,96 | 4,98 | 4,93 | 4,95 | 4,84 | 3.339.000 |
| 07 oct. 2019 | 5,00 | 5,08 | 5,00 | 5,04 | 4,93 | 3.626.500 |
| 04 oct. 2019 | 4,95 | 5,03 | 4,93 | 5,03 | 4,92 | 2.919.000 |
| 03 oct. 2019 | 4,95 | 5,00 | 4,91 | 4,99 | 4,88 | 4.203.300 |
| 02 oct. 2019 | 5,02 | 5,05 | 4,95 | 4,98 | 4,87 | 3.282.400 |
| 01 oct. 2019 | 5,21 | 5,22 | 5,11 | 5,13 | 5,02 | 2.863.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||