| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 49,83 | 49,93 | 49,61 | 49,64 | 49,64 | 3.687.027 |
| 05 dic. 2019 | 49,03 | 49,30 | 48,90 | 49,27 | 49,27 | 2.372.500 |
| 04 dic. 2019 | 48,12 | 48,89 | 48,12 | 48,78 | 48,78 | 2.188.400 |
| 03 dic. 2019 | 48,61 | 48,69 | 47,91 | 48,12 | 48,12 | 3.401.500 |
| 02 dic. 2019 | 49,11 | 49,40 | 48,96 | 49,13 | 49,13 | 3.429.800 |
| 29 nov. 2019 | 48,88 | 49,10 | 48,64 | 48,97 | 48,97 | 3.290.400 |
| 27 nov. 2019 | 49,02 | 49,15 | 48,78 | 48,96 | 48,96 | 2.820.100 |
| 26 nov. 2019 | 49,37 | 49,43 | 48,55 | 48,78 | 48,78 | 3.525.600 |
| 25 nov. 2019 | 48,86 | 49,45 | 48,85 | 49,33 | 49,33 | 2.359.800 |
| 22 nov. 2019 | 48,65 | 49,10 | 48,56 | 48,80 | 48,80 | 3.133.700 |
| 21 nov. 2019 | 48,99 | 49,11 | 48,50 | 48,57 | 48,57 | 2.743.600 |
| 20 nov. 2019 | 48,56 | 48,94 | 48,38 | 48,88 | 48,88 | 3.204.800 |
| 19 nov. 2019 | 48,99 | 49,00 | 48,56 | 48,69 | 48,69 | 3.052.400 |
| 18 nov. 2019 | 48,63 | 49,03 | 48,43 | 48,73 | 48,73 | 2.930.900 |
| 15 nov. 2019 | 48,56 | 48,62 | 48,19 | 48,57 | 48,57 | 4.286.100 |
| 14 nov. 2019 | 48,32 | 48,63 | 48,18 | 48,42 | 48,42 | 2.034.700 |
| 13 nov. 2019 | 48,38 | 48,77 | 48,04 | 48,35 | 48,35 | 2.799.500 |
| 12 nov. 2019 | 49,21 | 49,31 | 48,78 | 48,90 | 48,90 | 3.443.800 |
| 11 nov. 2019 | 49,20 | 49,57 | 48,99 | 49,06 | 49,06 | 2.988.300 |
| 08 nov. 2019 | 49,33 | 49,67 | 48,98 | 49,20 | 49,20 | 3.748.700 |
| 07 nov. 2019 | 49,54 | 50,03 | 49,39 | 49,40 | 49,40 | 5.281.300 |
| 06 nov. 2019 | 49,15 | 49,49 | 48,93 | 49,13 | 49,13 | 3.460.000 |
| 05 nov. 2019 | 48,94 | 49,65 | 48,87 | 49,17 | 49,17 | 6.953.200 |
| 04 nov. 2019 | 47,74 | 48,74 | 47,60 | 48,72 | 48,72 | 6.561.200 |
| 01 nov. 2019 | 47,09 | 47,60 | 46,94 | 47,16 | 47,16 | 7.002.200 |
| 31 oct. 2019 | 46,44 | 46,75 | 46,18 | 46,75 | 46,75 | 8.581.600 |
| 30 oct. 2019 | 46,57 | 46,85 | 46,32 | 46,62 | 46,62 | 5.709.200 |
| 29 oct. 2019 | 46,66 | 47,18 | 46,61 | 46,63 | 46,63 | 8.328.300 |
| 28 oct. 2019 | 46,75 | 47,02 | 46,62 | 46,89 | 46,89 | 5.010.900 |
| 25 oct. 2019 | 45,92 | 46,75 | 45,86 | 46,38 | 46,38 | 5.697.000 |
| 25 oct. 2019 | 0.31 Dividendo | |||||
| 24 oct. 2019 | 46,68 | 46,85 | 45,96 | 46,28 | 45,97 | 5.648.700 |
| 23 oct. 2019 | 46,04 | 46,95 | 46,04 | 46,73 | 46,42 | 6.525.300 |
| 22 oct. 2019 | 45,62 | 46,72 | 45,33 | 46,14 | 45,83 | 5.812.200 |
| 21 oct. 2019 | 45,53 | 45,97 | 45,47 | 45,67 | 45,36 | 6.914.900 |
| 18 oct. 2019 | 44,32 | 45,91 | 44,25 | 45,34 | 45,04 | 7.161.700 |
| 17 oct. 2019 | 44,99 | 45,20 | 44,33 | 44,38 | 44,08 | 4.233.500 |
| 16 oct. 2019 | 45,00 | 45,67 | 44,42 | 44,44 | 44,14 | 7.760.500 |
| 15 oct. 2019 | 44,07 | 44,47 | 43,56 | 44,36 | 44,06 | 10.975.800 |
| 14 oct. 2019 | 43,92 | 44,13 | 43,41 | 43,91 | 43,62 | 4.986.500 |
| 11 oct. 2019 | 44,39 | 44,69 | 44,06 | 44,12 | 43,82 | 5.300.900 |
| 10 oct. 2019 | 42,93 | 43,79 | 42,80 | 43,50 | 43,21 | 4.175.800 |
| 09 oct. 2019 | 42,68 | 42,99 | 42,31 | 42,83 | 42,54 | 3.707.700 |
| 08 oct. 2019 | 41,92 | 42,70 | 41,66 | 42,33 | 42,05 | 8.075.300 |
| 07 oct. 2019 | 42,60 | 42,61 | 42,17 | 42,24 | 41,96 | 7.864.700 |
| 04 oct. 2019 | 42,59 | 42,77 | 42,14 | 42,63 | 42,34 | 14.413.900 |
| 03 oct. 2019 | 42,54 | 42,79 | 42,02 | 42,43 | 42,15 | 9.524.100 |
| 02 oct. 2019 | 43,40 | 43,50 | 42,43 | 42,49 | 42,21 | 7.540.900 |
| 01 oct. 2019 | 45,21 | 45,28 | 43,59 | 43,73 | 43,44 | 4.879.400 |
| 30 sept. 2019 | 44,88 | 45,48 | 44,78 | 45,21 | 44,91 | 5.694.300 |
| 27 sept. 2019 | 45,98 | 46,14 | 44,08 | 44,53 | 44,23 | 13.736.500 |
| 26 sept. 2019 | 46,82 | 46,91 | 46,38 | 46,63 | 46,32 | 2.603.000 |
| 25 sept. 2019 | 46,37 | 46,99 | 46,28 | 46,89 | 46,58 | 2.776.500 |
| 24 sept. 2019 | 46,60 | 46,89 | 46,00 | 46,25 | 45,94 | 2.777.400 |
| 23 sept. 2019 | 46,08 | 46,84 | 46,03 | 46,77 | 46,46 | 2.351.400 |
| 20 sept. 2019 | 46,98 | 47,20 | 46,23 | 46,38 | 46,07 | 8.319.400 |
| 19 sept. 2019 | 46,95 | 47,45 | 46,65 | 46,98 | 46,67 | 3.252.500 |
| 18 sept. 2019 | 46,37 | 47,24 | 45,93 | 47,00 | 46,69 | 4.656.500 |
| 17 sept. 2019 | 45,43 | 46,37 | 45,36 | 46,35 | 46,04 | 4.949.200 |
| 16 sept. 2019 | 46,38 | 47,00 | 46,14 | 46,75 | 46,44 | 2.811.500 |
| 13 sept. 2019 | 46,88 | 47,17 | 46,58 | 46,90 | 46,59 | 3.209.600 |
| 12 sept. 2019 | 46,13 | 46,56 | 45,72 | 46,31 | 46,00 | 3.106.600 |
| 11 sept. 2019 | 45,96 | 46,36 | 45,30 | 46,34 | 46,03 | 3.986.700 |
| 10 sept. 2019 | 45,77 | 46,25 | 45,29 | 45,78 | 45,47 | 5.969.900 |
| 09 sept. 2019 | 43,31 | 45,80 | 43,17 | 45,48 | 45,18 | 7.858.900 |
| 06 sept. 2019 | 42,94 | 43,10 | 42,60 | 43,03 | 42,74 | 3.388.900 |
| 05 sept. 2019 | 42,55 | 43,35 | 42,32 | 42,82 | 42,53 | 4.544.400 |
| 04 sept. 2019 | 41,96 | 42,04 | 41,49 | 41,92 | 41,64 | 2.671.600 |
| 03 sept. 2019 | 41,69 | 41,84 | 41,01 | 41,53 | 41,25 | 3.613.200 |
| 30 ago. 2019 | 42,02 | 42,25 | 41,83 | 42,06 | 41,78 | 3.051.000 |
| 29 ago. 2019 | 41,47 | 42,06 | 41,40 | 41,72 | 41,44 | 3.051.500 |
| 28 ago. 2019 | 40,79 | 41,19 | 40,52 | 41,05 | 40,78 | 4.186.600 |
| 27 ago. 2019 | 41,34 | 41,53 | 40,90 | 40,95 | 40,68 | 3.878.300 |
| 26 ago. 2019 | 41,33 | 41,45 | 40,84 | 41,11 | 40,83 | 4.231.900 |
| 23 ago. 2019 | 41,90 | 42,24 | 40,77 | 41,02 | 40,75 | 3.737.300 |
| 22 ago. 2019 | 42,23 | 42,47 | 41,82 | 42,17 | 41,89 | 3.712.700 |
| 21 ago. 2019 | 42,13 | 42,37 | 41,82 | 41,94 | 41,66 | 3.295.600 |
| 20 ago. 2019 | 42,52 | 42,59 | 41,91 | 41,96 | 41,68 | 2.441.700 |
| 19 ago. 2019 | 43,03 | 43,07 | 42,71 | 42,72 | 42,43 | 2.843.700 |
| 16 ago. 2019 | 41,95 | 42,50 | 41,92 | 42,33 | 42,05 | 2.938.200 |
| 15 ago. 2019 | 42,02 | 42,35 | 41,42 | 41,67 | 41,39 | 3.583.700 |
| 14 ago. 2019 | 42,75 | 43,06 | 41,92 | 41,96 | 41,68 | 4.952.500 |
| 13 ago. 2019 | 44,27 | 44,66 | 43,57 | 43,67 | 43,38 | 6.093.100 |
| 12 ago. 2019 | 45,26 | 45,51 | 44,32 | 44,38 | 44,08 | 4.074.300 |
| 09 ago. 2019 | 45,44 | 46,11 | 45,21 | 45,81 | 45,50 | 5.077.300 |
| 08 ago. 2019 | 45,00 | 45,97 | 44,94 | 45,57 | 45,26 | 5.054.800 |
| 07 ago. 2019 | 44,50 | 45,00 | 43,63 | 44,73 | 44,43 | 6.223.600 |
| 06 ago. 2019 | 45,19 | 45,46 | 44,56 | 45,45 | 45,15 | 5.007.700 |
| 05 ago. 2019 | 45,24 | 45,62 | 44,56 | 45,06 | 44,76 | 5.557.800 |
| 02 ago. 2019 | 45,97 | 46,28 | 44,30 | 46,03 | 45,72 | 4.764.700 |
| 01 ago. 2019 | 46,38 | 47,50 | 45,82 | 45,97 | 45,66 | 6.863.700 |
| 31 jul. 2019 | 46,91 | 47,36 | 46,66 | 46,92 | 46,61 | 6.635.700 |
| 30 jul. 2019 | 46,39 | 47,16 | 46,28 | 47,04 | 46,72 | 4.222.100 |
| 29 jul. 2019 | 47,44 | 47,57 | 46,81 | 46,82 | 46,51 | 4.524.000 |
| 26 jul. 2019 | 47,25 | 47,66 | 46,61 | 47,60 | 47,28 | 4.789.700 |
| 26 jul. 2019 | 0.31 Dividendo | |||||
| 25 jul. 2019 | 47,30 | 47,43 | 46,68 | 47,29 | 46,67 | 5.004.900 |
| 24 jul. 2019 | 46,56 | 47,31 | 46,41 | 47,10 | 46,48 | 5.310.800 |
| 23 jul. 2019 | 46,23 | 46,95 | 46,04 | 46,72 | 46,10 | 6.243.100 |
| 22 jul. 2019 | 45,19 | 46,00 | 45,04 | 45,82 | 45,21 | 4.900.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||