| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 feb. 2020 | 342,18 | 343,00 | 332,50 | 333,88 | 333,88 | 1.159.506 |
| 19 feb. 2020 | 338,00 | 341,77 | 335,42 | 341,04 | 341,04 | 1.488.400 |
| 18 feb. 2020 | 343,66 | 344,00 | 334,09 | 337,10 | 337,10 | 1.515.100 |
| 14 feb. 2020 | 334,00 | 335,40 | 331,83 | 333,00 | 333,00 | 1.023.200 |
| 13 feb. 2020 | 329,20 | 338,88 | 329,00 | 334,25 | 334,25 | 1.307.300 |
| 12 feb. 2020 | 331,66 | 334,71 | 329,04 | 331,76 | 331,76 | 1.603.000 |
| 11 feb. 2020 | 338,06 | 340,05 | 329,72 | 332,29 | 332,29 | 1.806.200 |
| 10 feb. 2020 | 332,00 | 339,56 | 330,24 | 338,93 | 338,93 | 1.867.000 |
| 07 feb. 2020 | 335,39 | 340,32 | 331,66 | 338,70 | 338,70 | 2.209.400 |
| 06 feb. 2020 | 338,39 | 348,66 | 333,50 | 337,24 | 337,24 | 3.613.600 |
| 05 feb. 2020 | 285,63 | 374,99 | 279,18 | 332,87 | 332,87 | 10.159.200 |
| 04 feb. 2020 | 276,40 | 285,60 | 275,94 | 283,29 | 283,29 | 1.684.400 |
| 03 feb. 2020 | 270,61 | 275,30 | 269,76 | 272,73 | 272,73 | 1.257.800 |
| 31 ene. 2020 | 276,08 | 276,28 | 267,59 | 268,85 | 268,85 | 1.701.700 |
| 30 ene. 2020 | 288,12 | 288,12 | 276,14 | 277,53 | 277,53 | 1.601.000 |
| 29 ene. 2020 | 282,05 | 283,38 | 279,66 | 282,52 | 282,52 | 1.166.200 |
| 28 ene. 2020 | 283,96 | 284,29 | 280,72 | 281,95 | 281,95 | 1.136.500 |
| 27 ene. 2020 | 278,14 | 282,33 | 276,24 | 281,14 | 281,14 | 1.405.500 |
| 24 ene. 2020 | 284,21 | 284,99 | 277,32 | 278,14 | 278,14 | 1.260.200 |
| 23 ene. 2020 | 287,23 | 288,08 | 281,21 | 284,21 | 284,21 | 1.936.100 |
| 22 ene. 2020 | 288,17 | 290,85 | 287,60 | 288,10 | 288,10 | 1.571.000 |
| 21 ene. 2020 | 286,54 | 287,84 | 282,76 | 287,19 | 287,19 | 2.253.100 |
| 17 ene. 2020 | 287,32 | 288,00 | 284,90 | 285,50 | 285,50 | 1.765.000 |
| 16 ene. 2020 | 294,49 | 294,80 | 284,24 | 286,14 | 286,14 | 2.800.000 |
| 15 ene. 2020 | 298,94 | 300,37 | 292,41 | 293,09 | 293,09 | 1.975.600 |
| 14 ene. 2020 | 294,10 | 306,35 | 291,27 | 298,97 | 298,97 | 2.112.600 |
| 13 ene. 2020 | 294,81 | 295,50 | 290,83 | 293,90 | 293,90 | 1.401.100 |
| 10 ene. 2020 | 294,64 | 298,74 | 294,36 | 296,51 | 296,51 | 1.164.500 |
| 09 ene. 2020 | 293,99 | 296,57 | 292,36 | 294,30 | 294,30 | 966.500 |
| 08 ene. 2020 | 288,88 | 294,19 | 287,81 | 292,66 | 292,66 | 1.059.000 |
| 07 ene. 2020 | 290,57 | 291,84 | 287,99 | 290,09 | 290,09 | 1.034.000 |
| 06 ene. 2020 | 290,24 | 291,19 | 288,20 | 290,82 | 290,82 | 1.271.000 |
| 03 ene. 2020 | 290,77 | 292,68 | 290,22 | 290,85 | 290,85 | 700.100 |
| 02 ene. 2020 | 299,06 | 299,08 | 292,28 | 294,24 | 294,24 | 1.178.300 |
| 31 dic. 2019 | 295,28 | 297,36 | 292,84 | 296,73 | 296,73 | 810.100 |
| 30 dic. 2019 | 300,37 | 301,57 | 295,01 | 296,01 | 296,01 | 873.200 |
| 27 dic. 2019 | 302,85 | 303,05 | 299,49 | 300,09 | 300,09 | 677.100 |
| 26 dic. 2019 | 304,47 | 306,94 | 301,28 | 301,79 | 301,79 | 738.200 |
| 24 dic. 2019 | 301,64 | 304,65 | 301,07 | 304,07 | 304,07 | 433.700 |
| 23 dic. 2019 | 302,90 | 305,72 | 300,86 | 301,56 | 301,56 | 1.542.200 |
| 20 dic. 2019 | 301,00 | 301,85 | 299,50 | 301,05 | 301,05 | 3.949.700 |
| 19 dic. 2019 | 297,27 | 298,77 | 295,01 | 297,58 | 297,58 | 1.472.400 |
| 18 dic. 2019 | 297,63 | 300,83 | 295,55 | 296,61 | 296,61 | 1.790.800 |
| 17 dic. 2019 | 301,86 | 301,93 | 296,30 | 297,11 | 297,11 | 1.360.300 |
| 16 dic. 2019 | 297,81 | 301,74 | 296,75 | 301,40 | 301,40 | 1.398.700 |
| 13 dic. 2019 | 298,00 | 304,00 | 294,89 | 296,83 | 296,83 | 1.946.100 |
| 12 dic. 2019 | 291,94 | 296,17 | 290,93 | 293,85 | 293,85 | 1.951.100 |
| 11 dic. 2019 | 296,82 | 299,29 | 292,00 | 292,23 | 292,23 | 1.313.900 |
| 10 dic. 2019 | 294,38 | 300,26 | 294,37 | 297,20 | 297,20 | 1.227.200 |
| 09 dic. 2019 | 300,27 | 304,32 | 295,46 | 295,55 | 295,55 | 2.077.000 |
| 06 dic. 2019 | 299,68 | 304,56 | 299,68 | 300,26 | 300,26 | 2.261.100 |
| 05 dic. 2019 | 291,00 | 309,06 | 275,04 | 299,39 | 299,39 | 5.988.600 |
| 04 dic. 2019 | 290,15 | 293,14 | 284,03 | 289,52 | 289,52 | 1.736.200 |
| 03 dic. 2019 | 291,78 | 294,65 | 289,80 | 290,70 | 290,70 | 1.644.900 |
| 02 dic. 2019 | 292,35 | 296,60 | 290,16 | 292,39 | 292,39 | 1.822.200 |
| 29 nov. 2019 | 301,10 | 305,18 | 299,40 | 299,81 | 299,81 | 944.600 |
| 27 nov. 2019 | 303,61 | 304,00 | 298,68 | 303,35 | 303,35 | 1.369.900 |
| 26 nov. 2019 | 301,60 | 307,35 | 301,60 | 302,99 | 302,99 | 2.417.200 |
| 25 nov. 2019 | 301,63 | 307,01 | 300,56 | 302,61 | 302,61 | 2.226.100 |
| 22 nov. 2019 | 288,40 | 301,86 | 288,32 | 299,08 | 299,08 | 3.288.200 |
| 21 nov. 2019 | 285,35 | 289,18 | 283,76 | 288,46 | 288,46 | 1.292.200 |
| 20 nov. 2019 | 285,09 | 289,10 | 283,88 | 285,40 | 285,40 | 1.409.600 |
| 19 nov. 2019 | 282,11 | 290,69 | 280,51 | 285,43 | 285,43 | 2.001.500 |
| 18 nov. 2019 | 280,43 | 283,50 | 280,05 | 282,62 | 282,62 | 1.626.700 |
| 15 nov. 2019 | 278,25 | 283,95 | 277,11 | 282,27 | 282,27 | 1.922.200 |
| 14 nov. 2019 | 282,84 | 282,84 | 271,48 | 275,15 | 275,15 | 2.354.800 |
| 13 nov. 2019 | 290,25 | 290,25 | 280,95 | 281,89 | 281,89 | 1.910.300 |
| 12 nov. 2019 | 295,00 | 296,25 | 289,12 | 291,40 | 291,40 | 1.860.900 |
| 11 nov. 2019 | 292,48 | 294,92 | 290,52 | 294,14 | 294,14 | 1.007.700 |
| 08 nov. 2019 | 286,53 | 293,39 | 285,25 | 293,25 | 293,25 | 1.477.100 |
| 07 nov. 2019 | 289,52 | 290,56 | 285,60 | 286,87 | 286,87 | 1.430.700 |
| 06 nov. 2019 | 292,34 | 293,00 | 286,85 | 289,00 | 289,00 | 1.306.400 |
| 05 nov. 2019 | 293,75 | 295,09 | 288,82 | 292,18 | 292,18 | 1.374.300 |
| 04 nov. 2019 | 301,14 | 302,56 | 293,13 | 293,43 | 293,43 | 1.576.200 |
| 01 nov. 2019 | 299,79 | 303,79 | 298,57 | 299,20 | 299,20 | 1.463.100 |
| 31 oct. 2019 | 300,02 | 301,58 | 295,57 | 298,71 | 298,71 | 1.959.900 |
| 30 oct. 2019 | 302,51 | 306,92 | 299,02 | 299,89 | 299,89 | 2.146.500 |
| 29 oct. 2019 | 294,76 | 299,89 | 294,74 | 297,50 | 297,50 | 2.391.300 |
| 28 oct. 2019 | 283,76 | 295,97 | 283,39 | 295,54 | 295,54 | 2.394.900 |
| 25 oct. 2019 | 285,34 | 290,18 | 284,10 | 288,04 | 288,04 | 2.163.900 |
| 24 oct. 2019 | 278,21 | 287,04 | 278,01 | 285,68 | 285,68 | 2.803.200 |
| 23 oct. 2019 | 285,24 | 286,67 | 275,66 | 278,82 | 278,82 | 5.522.400 |
| 22 oct. 2019 | 310,00 | 318,00 | 279,16 | 281,87 | 281,87 | 21.843.100 |
| 21 oct. 2019 | 222,00 | 225,78 | 221,56 | 223,51 | 223,51 | 2.358.100 |
| 18 oct. 2019 | 225,49 | 225,49 | 220,01 | 220,06 | 220,06 | 2.801.700 |
| 17 oct. 2019 | 227,85 | 228,97 | 223,48 | 225,60 | 225,60 | 1.776.600 |
| 16 oct. 2019 | 226,23 | 229,75 | 225,96 | 227,72 | 227,72 | 1.365.300 |
| 15 oct. 2019 | 225,41 | 228,33 | 225,16 | 226,06 | 226,06 | 1.976.600 |
| 14 oct. 2019 | 222,50 | 226,38 | 221,84 | 225,76 | 225,76 | 2.553.900 |
| 11 oct. 2019 | 225,44 | 227,50 | 220,51 | 223,21 | 223,21 | 2.388.300 |
| 10 oct. 2019 | 222,14 | 224,21 | 221,96 | 223,00 | 223,00 | 1.471.200 |
| 09 oct. 2019 | 223,15 | 224,15 | 221,90 | 222,13 | 222,13 | 1.429.300 |
| 08 oct. 2019 | 225,16 | 226,10 | 221,56 | 221,94 | 221,94 | 1.973.700 |
| 07 oct. 2019 | 225,64 | 229,76 | 224,00 | 226,99 | 226,99 | 1.572.000 |
| 04 oct. 2019 | 223,10 | 225,50 | 222,20 | 224,00 | 224,00 | 1.214.600 |
| 03 oct. 2019 | 221,70 | 223,48 | 219,70 | 222,50 | 222,50 | 1.827.500 |
| 02 oct. 2019 | 226,56 | 228,35 | 220,61 | 221,26 | 221,26 | 1.990.800 |
| 01 oct. 2019 | 232,76 | 234,04 | 224,67 | 227,20 | 227,20 | 1.805.800 |
| 30 sept. 2019 | 230,28 | 235,25 | 229,42 | 232,82 | 232,82 | 1.182.400 |
| 27 sept. 2019 | 231,28 | 233,24 | 228,13 | 230,22 | 230,22 | 1.340.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||